CollectAI

close-nyse_stocks

2019/10/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191029	75.05	76.68	74.94	76.17	1113263	75.093	up	up	correct
AA.US	Alcoa Corporation	20191029	21.45	21.73	21.05	21.6	2445585	21.5529	up	up	correct
AAIC.US	PC	20191029	21.3574	21.41	21.26	21.4	4691	16.9215	up	up	correct
AAP.US	Advance Auto Parts Inc	20191029	166.27	166.92	163.99	164.35	657543	160.5055	down	down	correct
AAT.US	American Assets Trust Inc	20191029	46.97	47.44	46.9	47.2	267004	44.0418	up	up	correct
AB.US	AllianceBernstein Holding L.P	20191029	29.2	29.81	29.11	29.65	413099	24.363	up	up	correct
ABB.US	ABB Ltd	20191029	21.12	21.1793	21.07	21.11	1501974	19.6538	down	down	correct
ABBV.US	AbbVie Inc	20191029	78.11	78.74	77.59	78.47	6391548	70.9506	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191029	87.42	88.88	87.13	88.87	931763	85.5999	up	up	correct
ABEV.US	Ambev S.A	20191029	4.37	4.425	4.35	4.36	16745939	3.9653	down	down	correct
ABG.US	Asbury Automotive Group Inc	20191029	104.59	105.47	103.54	104.5	116134	104.5	down	down	correct
ABM.US	ABM Industries Incorporated	20191029	37.56	38.16	37.33	37.37	374163	35.9179	down	down	correct
ABT.US	Abbott Laboratories	20191029	82.45	83.865	82.29	83.45	4614858	80.9042	up	up	correct
AC.US	Associated Capital Group Inc	20191029	39.64	39.99	39.2418	39.95	2825	39.2324	up	down	incorrect
ACA.US	Arcosa Inc	20191029	36.08	37.1	36.0768	37	297125	36.7013	up	up	correct
ACC.US	American Campus Communities Inc	20191029	49.98	49.98	49.27	49.5	463831	44.773	down	down	correct
ACCO.US	ACCO Brands Corporation	20191029	10	10.135	9.87	10.05	835144	9.2819	up	up	correct
ACEL.US	WS	20191029	10.29	10.3	10.27	10.3	360699	8.9019	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20191029	7.84	7.84	7.656	7.71	23278	7.71	down	down	correct
ACM.US	AECOM	20191029	40.34	41.13	40.34	40.9	828610	40.9	up	up	correct
ACN.US	Accenture plc	20191029	182.55	185.75	182.37	184.8	1553999	179.6595	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191029	15.38	15.56	15.38	15.5	129631	12.3454	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191029	23.21	23.4	23.12	23.15	30348	16.5011	down	down	correct
ADM.US	Archer	20191029	41.12	41.77	40.99	41.51	2508601	38.8837	up	down	incorrect
ADNT.US	Adient plc	20191029	23.51	23.79	22.61	23.08	946200	23.08	down	down	correct
ADT.US	ADT Inc	20191029	7.75	7.93	7.7	7.93	1128848	7.0354	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191029	16.06	16.12	16.06	16.11	102227	12.0607	up	up	correct
AEE.US	Ameren Corporation	20191029	76.15	76.99	75.87	76.48	1525812	72.1099	up	up	correct
AEFC.US	AEFC	20191029	25.61	25.61	25.5	25.57	497700	23.7249	down	down	correct
AEG.US	Aegon N.V	20191029	4.43	4.47	4.4	4.41	1468640	4.1477	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20191029	57.64	59.36	57.52	59.31	1262837	56.873	up	up	correct
AENZ.US	Aenza S.A.A	20191029	2.45	2.54	2.325	2.54	92399	2.54	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20191029	16.12	16.32	15.9538	16.18	4214026	15.2098	up	up	correct
AER.US	AerCap Holdings N.V	20191029	58.33	59.16	58.09	58.59	507783	58.59	up	up	correct
AES.US	The AES Corporation	20191029	16.93	17.16	16.89	17.09	5620142	15.9983	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191029	13.35	13.45	13.34	13.45	73577	12.6956	up	up	correct
AFG.US	American Financial Group Inc	20191029	102.28	103.43	102.25	103.37	335164	78.386	up	up	correct
AFGB.US	American Financial Group Inc	20191029	27.31	27.375	27.21	27.21	8141	24.7461	down	down	correct
AFI.US	Armstrong Flooring Inc	20191029	6.2	6.26	6.06	6.19	92394	6.19	down	down	correct
AFL.US	Aflac Incorporated	20191029	53.34	53.885	53.26	53.58	2248008	50.621	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191029	14.6	14.6	14.53	14.59	74453	12.5225	down	down	correct
AG.US	First Majestic Silver Corp	20191029	10.17	10.44	10.1179	10.31	2929172	10.2984	up	up	correct
AGCO.US	AGCO Corporation	20191029	75.52	76.53	72.64	76.11	805016	72.8974	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191029	9.77	9.81	9.77	9.78	35106	8.3512	up	down	incorrect
AGI.US	Alamos Gold Inc	20191029	4.98	5.19	4.915	5.11	2224606	4.989	up	up	correct
AGO.US	Assured Guaranty Ltd	20191029	46.63	47.24	46.63	47.09	321182	44.8047	up	up	correct
AGR.US	Avangrid Inc	20191029	49.83	50.17	49.43	49.99	514099	46.1106	up	up	correct
AGRO.US	Adecoagro S.A	20191029	6.23	6.39	6.12	6.24	642870	6.24	up	up	correct
AGS.US	PlayAGS Inc	20191029	11.45	11.59	11.2	11.5	176650	11.5	up	up	correct
AGX.US	Argan Inc	20191029	39.02	39.1	38.42	38.59	96004	35.3354	down	up	incorrect
AHH.US	PA	20191029	27.25	27.25	27.25	27.25	0	23.7898
AHL.US	PE	20191029	25.97	26.14	25.95	26.07	21322	23.0323	up	up	correct
AHT.US	PI	20191029	21.65	21.69	21.52	21.5746	5994	19.8507	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191029	23.76	23.88	23.61	23.61	3691	20.1833	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20191029	14.73	14.76	14.67	14.68	60588	12.5098	down	down	correct
AIG.US	PA	20191029	27.23	27.2538	26.99	26.99	55636	23.9094	down	down	correct
AIN.US	Albany International Corp	20191029	81.14	82.28	80.56	81.83	196524	79.627	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191029	20	20.07	20	20	1904000	14.7787
AIR.US	AAR Corp	20191029	41.44	42.05	41.26	41.98	151131	41.7526	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20191029	56.73	57.76	56.56	57.47	189456	55.2351	up	up	correct
AIV.US	Apartment Investment and Management Company	20191029	5.7913	5.8338	5.7762	5.8074	436027	5.3324	up	up	correct
AIW.US	Arlington Asset Investment Corp	20191029	23.78	23.8	23.7066	23.78	5851	21.4163
AIZ.US	Assurant Inc	20191029	124.93	126.69	124.93	126.38	264291	121.5559	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191029	89.7	90.06	89.12	89.94	968926	86.8387	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191029	45.29	46.4	45.29	46.02	713200	41.469	up	down	incorrect
AJX.US	Great Ajax Corp	20191029	15.55	15.77	15.54	15.69	179849	13.2334	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191029	27.3	27.44	27.26	27.26	1113	23.4338	down	down	correct
AKO.US	B	20191029	17.8	17.8	17.38	17.38	4033	15.6492	down	down	correct
AKR.US	Acadia Realty Trust	20191029	27.88	28.19	27.87	28.02	672955	26.5271	up	up	correct
AL.US	PA	20191029	26.95	26.95	26.77	26.89	10709	23.4673	down	down	correct
ALB.US	Albemarle Corporation	20191029	63.45	64.48	62.75	63.03	2204157	61.1384	down	down	correct
ALC.US	Alcon AG	20191029	57.6	58.46	57.58	58.06	2263011	57.8917	up	down	incorrect
ALE.US	ALLETE Inc	20191029	85.6	87.27	85.16	86.05	271097	78.9818	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20191029	24.41	24.72	24.35	24.45	245797	23.0128	up	down	incorrect
ALG.US	Alamo Group Inc	20191029	123.64	127.81	123.64	127.78	145354	126.6897	up	up	correct
ALIN.US	PE	20191029	22.78	23.28	22.78	23.14	8386	19.1448	up	up	correct
ALK.US	Alaska Air Group Inc	20191029	70	70.42	69.57	69.76	801809	69.0217	down	down	correct
ALL.US	The Allstate Corporation	20191029	106.8	108.22	106.315	108.22	1785280	102.7206	up	up	correct
ALLE.US	Allegion plc	20191029	114.87	115.65	114.24	115.43	738425	112.5431	up	up	correct
ALLY.US	PA	20191029	26.39	26.45	26.39	26.43	120979	26.43	up	up	correct
ALN.US	American Lorain Corporation	20191029	0.07	0.07	0.07	0.07	15000	0.07
ALP.US	PQ	20191029	26.97	26.97	26.7	26.7	22493	24.0215	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20191029	46.62	47.13	46.52	46.97	641700	45.0825	up	down	incorrect
ALV.US	Autoliv Inc	20191029	79.76	79.96	79.0001	79.71	604580	76.6179	down	down	correct
ALX.US	Alexander's Inc	20191029	336.42	349.12	335.6	348.35	24609	301.2278	up	up	correct
AM.US	Antero Midstream Corporation	20191029	7.35	7.48	7.09	7.46	8439919	5.1235	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191029	20.11	20.54	20.11	20.5	229160	20.5	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20191029	9.9	9.96	9.74	9.81	1227739	9.5189	down	up	incorrect
AMCR.US	Amcor plc	20191029	9.53	9.59	9.41	9.48	5301800	8.6226	down	down	correct
AME.US	AMETEK Inc	20191029	89.96	92.2913	89.96	91.63	1443950	90.2477	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20191029	81.64	84.27	81.51	84.06	1015817	83.3725	up	up	correct
AMH.US	PH	20191029	26.97	27.02	26.85	26.85	4606	23.5561	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20191029	27	27.48	26.79	27.12	147542	27.12	up	up	correct
AMN.US	AMN Healthcare Services Inc	20191029	58.37	59.93	58.34	59.53	299091	59.53	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20191029	16.16	16.31	16.0849	16.14	3746	15.1683	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20191029	151.6	154.51	150	153.7	639121	146.1584	up	up	correct
AMPY.US	Amplify Energy Corp	20191029	7.67	7.8209	7.55	7.73	139203	7.73	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20191029	24.74	24.88	23.61	24.3	261778	24.3	down	down	correct
AMRC.US	Ameresco Inc	20191029	15.06	15.23	15.01	15.18	42090	15.18	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191029	3.21	3.44	3.11	3.41	843370	3.41	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191029	211.01	216.82	210.55	216.16	2043978	207.074	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191029	16.21	16.37	16.08	16.14	2797040	15.1757	down	down	correct
AN.US	AutoNation Inc	20191029	51.25	51.71	48.69	50.67	1128070	50.67	down	down	correct
ANET.US	Arista Networks Inc	20191029	248	249.53	245.43	245.96	1438000	61.49	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20191029	17.34	17.5518	17.115	17.44	1628243	16.9855	up	up	correct
ANH.US	PC	20191029	25.4517	25.4517	25.3499	25.39	12499	22.6107	down	down	correct
ANTM.US	Anthem Inc	20191029	266.68	275.69	266.32	272.64	1537881	265.0446	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191029	8.42	8.48	8.41	8.46	315967	7.1905	up	up	correct
AON.US	Aon plc	20191029	187.97	192.25	187.6025	188.57	2497422	184.9603	up	up	correct
AOS.US	A. O. Smith Corporation	20191029	49.5	50.67	48.82	49.23	3869584	47.1871	down	down	correct
AP.US	Ampco	20191029	3.71	3.8796	3.66	3.87	13251	3.87	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20191029	27.32	27.94	27.32	27.63	412396	22.6751	up	up	correct
APD.US	Air Products and Chemicals Inc	20191029	211.74	221.27	210.95	217.82	1182588	208.6674	up	up	correct
APH.US	Amphenol Corporation	20191029	100.5	101.48	100.33	100.98	1765120	49.4148	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191029	16.36	16.43	16.35	16.37	1009643	15.812	up	up	correct
APO.US	PB	20191029	27.09	27.09	26.9845	26.9845	12761	23.6052	down	down	correct
APRN.US	Blue Apron Holdings Inc	20191029	7.34	7.4044	6.91	7.05	328543	7.05	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20191029	14.36	14.42	14.26	14.35	220736	11.9571	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20191029	13.51	13.53	13.335	13.45	751344	12.3376	down	down	correct
AQNA.US	AQNA	20191029	27.9	27.9	27.61	27.61	33134	24.3072	down	down	correct
AQNB.US	AQNB	20191029	27.81	27.81	27.56	27.56	50500	24.2542	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191029	17.26	17.68	17.26	17.48	276561	17.48	up	up	correct
AR.US	Antero Resources Corporation	20191029	2.63	2.94	2.55	2.84	16671881	2.84	up	up	correct
ARC.US	ARC Document Solutions Inc	20191029	1.35	1.36	1.3	1.31	132089	1.2429	down	down	correct
ARCH.US	Arch Resources Inc	20191029	83.4	84.425	79.82	82.44	412033	80.8794	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191029	7.49	7.5	7.35	7.4	255064	6.9675	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191029	14.65	14.66	14.58	14.61	107943	12.1329	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20191029	158.39	159.23	155.97	156.31	697546	148.4677	down	up	incorrect
ARES.US	Ares Management Corporation	20191029	29.26	29.89	29.2	29.67	622133	27.4099	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191029	25.82	25.85	25.82	25.83	1521	22.3994	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20191029	66.76	68.04	66.31	67.75	102012	63.9025	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191029	18.16	18.27	18.14	18.16	1010958	14.221
ARL.US	American Realty Investors Inc	20191029	16.45	17.25	16.45	17.25	2857	17.25	up	up	correct
ARLO.US	Arlo Technologies Inc	20191029	3.56	3.63	3.52	3.57	676682	3.57	up	up	correct
ARMK.US	Aramark	20191029	44.3	45.04	44.2	44.34	3341286	43.041	up	up	correct
AROC.US	Archrock Inc	20191029	10.1	10.32	9.6363	10.09	1282287	8.5134	down	down	correct
ARW.US	Arrow Electronics Inc	20191029	77.18	78.55	77.18	78.29	634782	78.29	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20191029	12.2	12.45	12.16	12.38	128261	12.3441	up	up	correct
ASC.US	Ardmore Shipping Corporation	20191029	8.58	8.67	8.37	8.44	224717	8.3709	down	down	correct
ASG.US	Liberty All	20191029	6.21	6.28	6.21	6.27	72466	5.0266	up	down	incorrect
ASGN.US	ASGN Incorporated	20191029	64.53	65.16	64.52	64.98	188714	64.98	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20191029	77.32	78.69	76.95	78.41	339485	75.9822	up	up	correct
ASIX.US	AdvanSix Inc	20191029	23.56	24.05	23.53	23.9	254524	23.8378	up	up	correct
ASPN.US	Aspen Aerogels Inc	20191029	6.07	6.1	5.985	6	5582	6	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191029	166.88	169.23	162.88	166.62	53146	162.9571	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191029	5.07	5.08	5.02	5.05	200748	4.7455	down	up	incorrect
ATCO.US	PI	20191029	25.7	25.7	25.54	25.65	19193	21.7899	down	down	correct
ATEN.US	A10 Networks Inc	20191029	6.46	6.5	6.34	6.46	385960	6.4405
ATGE.US	Adtalem Global Education Inc	20191029	36.47	36.855	36.23	36.54	409698	36.54	up	up	correct
ATHM.US	Autohome Inc	20191029	86.24	86.72	85.17	86.04	447306	84.5144	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20191029	20.12	20.265	19.96	19.97	960778	19.97	down	up	incorrect
ATKR.US	Atkore Inc	20191029	34.44	35.23	34.44	35.02	229956	35.02	up	up	correct
ATO.US	Atmos Energy Corporation	20191029	111.1	111.56	110.46	111.56	1209793	106.3878	up	up	correct
ATR.US	AptarGroup Inc	20191029	117.45	119.13	117.45	118.51	147331	115.7706	up	up	correct
ATTO.US	Atento S.A	20191029	2.98	3.07	2.916	2.95	51110	14.8299	down	up	incorrect
ATUS.US	Altice USA Inc	20191029	29.97	30.68	29.81	30.32	4123115	30.32	up	up	correct
AU.US	AngloGold Ashanti Limited	20191029	19.76	20.345	19.54	20.01	2927204	19.3867	up	up	correct
AUD.US	Audacy Inc	20191029	3.48	3.57	3.395	3.53	526486	3.4855	up	up	correct
AUST.US	Austin Gold Corp.	20191029	17.17	17.17	17.15	17.15	5571	17.15	down	down	correct
AUY.US	Yamana Gold Inc	20191029	3.49	3.58	3.45	3.52	14653421	3.3918	up	down	incorrect
AVA.US	Avista Corporation	20191029	47.55	48.06	47.55	48.01	232031	43.9039	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191029	7.95	8.18	7.93	8.18	143946	7.2602	up	up	correct
AVB.US	AvalonBay Communities Inc	20191029	216.7	216.7	214.06	215.31	1830460	201.8425	down	down	correct
AVD.US	American Vanguard Corporation	20191029	13.82	14.14	13.7401	13.99	97518	13.8683	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191029	14.72	14.83	14.72	14.8	100944	11.46	up	down	incorrect
AVLR.US	Avalara Inc	20191029	74.46	74.95	73.29	74.11	745464	74.11	down	down	correct
AVNS.US	Avanos Medical Inc	20191029	42.93	44.28	42.805	44.2	222966	44.2	up	up	correct
AVNT.US	Avient Corporation	20191029	31.89	32.84	31.89	32.76	432312	31.0121	up	down	incorrect
AVTR.US	PA	20191029	14.08	14.2	13.92	14.05	7186475	9.9261	down	up	incorrect
AVY.US	Avery Dennison Corporation	20191029	127.26	129.26	126.57	129.18	701261	124.561	up	up	correct
AVYA.US	Avaya Holdings Corp	20191029	12.15	12.17	11.83	12.12	1096580	12.12	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20191029	12.01	12.012	11.9418	11.98	146754	10.3241	down	down	correct
AWI.US	Armstrong World Industries Inc	20191029	95.55	96.46	92.89	93.34	1105700	91.3492	down	down	correct
AWK.US	American Water Works Company Inc	20191029	119.34	120.0324	118.66	119.59	965849	115.5902	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191029	6.34	6.39	6.34	6.38	219060	5.3122	up	up	correct
AWR.US	American States Water Company	20191029	93.01	93.91	92.655	93.81	209457	90.4943	up	down	incorrect
AX.US	Axos Financial Inc	20191029	30.42	30.8599	29.9581	30.71	284722	30.71	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20191029	9.19	9.29	8.92	9.13	1496921	9.13	down	down	correct
AXP.US	American Express Company	20191029	118.09	118.8342	117.075	117.42	2756309	114.0312	down	down	correct
AXR.US	AMREP Corporation	20191029	5.79	6.07	5.79	5.95	7208	5.95	up	down	incorrect
AXS.US	PE	20191029	26	26	25.83	25.86	39932	23.153	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20191029	29.71	30.04	29.6	29.63	2236200	29.63	down	down	correct
AYI.US	Acuity Brands Inc	20191029	126.6	128.71	126.35	127.98	361124	126.8848	up	up	correct
AYX.US	Alteryx Inc	20191029	93.8	94.1	92.34	92.39	981375	92.39	down	down	correct
AZO.US	AutoZone Inc	20191029	1148.05	1152.47	1138.86	1145.64	157281	1145.64	down	down	correct
AZRE.US	Azure Power Global Limited	20191029	12.49	12.56	12.4101	12.56	2817	12.56	up	up	correct
AZUL.US	Azul S.A	20191029	39.4	39.98	39.37	39.96	347801	39.96	up	down	incorrect
AZZ.US	AZZ Inc	20191029	38.73	39.685	38.384	38.98	137208	37.7007	up	up	correct
B.US	Barnes Group Inc	20191029	56.86	58.62	56.68	58.25	356934	56.5001	up	up	correct
BA.US	The Boeing Company	20191029	340.19	349.72	339.218	348.93	6113596	344.8537	up	up	correct
BABA.US	Alibaba Group Holding Limited	20191029	177.06	177.74	175.44	176.89	8026377	176.89	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191029	14.15	14.16	14.0969	14.15	10727	13.2027
BAH.US	Booz Allen Hamilton Holding Corporation	20191029	68.14	70.53	68.14	69.94	1028718	67.436	up	up	correct
BAK.US	Braskem S.A	20191029	14.15	14.15	13.86	13.91	45677	12.1861	down	down	correct
BALY.US	Bally's Corporation	20191029	24.7	25	24.58	24.71	61871	24.71	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20191029	54.2724	54.6546	54.1731	54.4908	1512430	35.3957	up	up	correct
BANC.US	PE	20191029	26.6273	26.73	26.5496	26.73	9805	22.9222	up	up	correct
BAP.US	Credicorp Ltd	20191029	213.86	214.8	212.27	213.72	182039	190.6126	down	down	correct
BAX.US	Baxter International Inc	20191029	77.76	78.32	77.06	77.86	2995431	75.7187	up	down	incorrect
BB.US	BlackBerry Limited	20191029	5.27	5.31	5.21	5.27	3103236	5.27
BBAR.US	Banco BBVA Argentina S.A	20191029	3.46	3.65	3.35	3.58	1611792	3.58	up	up	correct
BBD.US	Banco Bradesco S.A	20191029	7.5455	7.5992	7.4545	7.5041	10624469	6.8376	down	down	correct
BBDC.US	Barings BDC Inc	20191029	10.12	10.23	10.11	10.18	66268	8.6091	up	up	correct
BBDO.US	Banco Bradesco S.A	20191029	8.44	8.49	8.37	8.3949	6596	7.7054	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20191029	15.16	15.25	15.0576	15.15	23367	14.0939	down	down	correct
BBL.US	BHP Group	20191029	43.21	43.345	43.07	43.14	898470	36.9289	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191029	23.33	23.385	23.25	23.32	179415	20.6988	down	down	correct
BBU.US	Brookfield Business Partners L.P	20191029	39.66	40	39.39	39.99	63980	39.4231	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191029	5.38	5.39	5.34	5.38	5233094	4.9465
BBW.US	Build	20191029	3.71	3.85	3.53	3.65	476851	3.4372	down	down	correct
BBWI.US	Bath Body Works Inc	20191029	14.4261	14.4826	14.1513	14.3453	2571918	13.7264	down	down	correct
BBY.US	Best Buy Co. Inc	20191029	74.13	74.76	73.81	73.9	2100309	69.7409	down	down	correct
BC.US	PC	20191029	27.0753	27.093	26.8401	26.88	8670	24.1932	down	up	incorrect
BCC.US	Boise Cascade Company	20191029	35.58	36.05	35.3	35.4	289011	30.2234	down	down	correct
BCE.US	BCE Inc	20191029	47.09	47.5	46.99	47.34	849467	41.6242	up	down	incorrect
BCH.US	Banco de Chile	20191029	27.06	27.11	26.39	26.47	45209	24.4206	down	down	correct
BCO.US	The Brink's Company	20191029	88.45	89.035	87.36	87.97	430724	85.8003	down	down	correct
BCS.US	Barclays PLC	20191029	8.65	8.81	8.64	8.74	4435225	8.2772	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191029	7.51	7.6401	7.51	7.6	261640	6.5897	up	down	incorrect
BDC.US	Belden Inc	20191029	56.16	56.81	55.19	55.41	366429	54.8505	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191029	9.25	9.34	9.25	9.33	525511	7.6737	up	up	correct
BDN.US	Brandywine Realty Trust	20191029	14.99	15.17	14.925	15.06	1712957	13.2666	up	down	incorrect
BDX.US	Becton Dickinson and Company	20191029	246.92	257.275	246.05	254.28	1623652	246.7487	up	up	correct
BE.US	Bloom Energy Corporation	20191029	2.81	2.83	2.63	2.7	1827928	2.7	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191029	9.26	9.47	9.1261	9.13	6023	6.3466	down	down	correct
BEN.US	Franklin Resources Inc	20191029	28.19	28.47	28	28.12	3249760	25.6803	down	down	correct
BERY.US	Berry Global Group Inc	20191029	43.2	43.2	42.46	42.68	1031166	42.68	down	down	correct
BEST.US	BEST Inc	20191029	5.47	5.68	5.44	5.6	1754500	5.6	up	up	correct
BF.US	B	20191029	63.33	64.9	63.12	64.47	792329	63.6664	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20191029	146.62	148.21	146.03	147.12	229800	147.12	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20191029	13.71	13.75	13.71	13.75	31164	12.4118	up	up	correct
BFS.US	Saul Centers Inc	20191029	55.21	56.67	55.09	56.02	55872	49.9357	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20191029	13.42	13.43	13.37	13.4	108664	12.3705	down	down	correct
BG.US	Bunge Limited	20191029	55.04	56.53	55.04	56.19	1177000	52.0711	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191029	17.25	17.35	17.15	17.15	47875	14.0726	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191029	9.59	9.59	9.53	9.55	39875	2.4075	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20191029	11.13	11.25	11.1	11.24	65654	9.6691	up	up	correct
BGS.US	B&G Foods Inc	20191029	15.4	15.89	15.2099	15.75	1527423	13.5245	up	up	correct
BGSF.US	BGSF Inc	20191029	19.29	19.5	18.9	19.03	32117	17.5517	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20191029	12.45	12.48	12.4	12.42	107664	10.6946	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191029	5.46	5.46	5.43	5.43	243047	4.6677	down	up	incorrect
BH.US	Biglari Holdings Inc	20191029	84.19	84.97	82.57	83.09	11980	83.09	down	down	correct
BHC.US	Bausch Health Companies Inc	20191029	24.02	24.59	23.92	24.47	2925969	24.47	up	up	correct
BHE.US	Benchmark Electronics Inc	20191029	32.41	33.9	32.16	33.88	447328	32.1715	up	up	correct
BHK.US	BlackRock Core Bond Trust	20191029	14.26	14.32	14.23	14.32	175857	12.7239	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191029	30.33	31.205	30.19	31.1	247999	28.8631	up	up	correct
BHP.US	BHP Group	20191029	49.74	49.925	49.62	49.72	1033534	43.3545	down	down	correct
BHR.US	PD	20191029	9.33	9.33	9.12	9.22	68923	2.7125	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191029	17.05	17.05	17.05	17.05	502	15.8771
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191029	47.76	47.85	46.82	46.95	299640	46.95	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20191029	11.23	11.25	11.2	11.25	103965	10.4698	up	up	correct
BIG.US	Big Lots Inc	20191029	22.66	22.98	22.33	22.58	635203	20.806	down	down	correct
BIO.US	Bio	20191029	340.73	341.88	336.65	337.92	163592	337.92	down	down	correct
BIT.US	BlackRock Multi	20191029	17.22	17.25	17.19	17.21	78501	14.1825	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191029	25.78	25.89	25.1	25.16	1220675	25.16	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20191029	46.66	47.175	46.61	46.63	8328269	43.9587	down	down	correct
BKD.US	Brookdale Senior Living Inc	20191029	7.59	7.87	7.585	7.76	1778875	7.76	up	up	correct
BKE.US	The Buckle Inc	20191029	21.77	22.05	21.7	21.78	201711	16.0393	up	up	correct
BKH.US	Black Hills Corporation	20191029	77.31	77.8	77.16	77.64	319024	71.9931	up	up	correct
BKI.US	Black Knight Inc	20191029	62.6	64	62.36	63.14	1007012	63.14	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191029	15.05	15.11	15	15.05	22470	13.6225
BKT.US	BlackRock Income Trust Inc	20191029	6.05	6.06	6.05	6.06	138310	5.2539	up	up	correct
BKU.US	BankUnited Inc	20191029	34.84	35.26	34.84	35.09	325295	32.9605	up	up	correct
BLD.US	TopBuild Corp	20191029	98.28	100.59	97.5	97.59	294827	97.59	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20191029	22.76	22.99	22.66	22.87	990677	22.87	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191029	14.54	14.61	14.54	14.59	45995	13.1484	up	up	correct
BLK.US	BlackRock Inc	20191029	464.95	470.79	464.6	466.16	473729	442.7201	up	up	correct
BLL.US	Ball Corporation	20191029	71.25	73.19	71.18	72.74	1698641	71.4667	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20191029	15.74	15.76	15.72	15.76	116148	13.3813	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191029	20.77	21.02	20.77	21.01	88863	18.168	up	down	incorrect
BMA.US	Banco Macro S.A	20191029	22.81	24.1	22.34	23.52	516285	23.52	up	up	correct
BME.US	BlackRock Health Sciences Trust	20191029	38.62	39.39	38.62	39.01	22832	34.6424	up	up	correct
BMI.US	Badger Meter Inc	20191029	57.49	58.3	57.46	57.97	268172	56.8029	up	up	correct
BML.US	PL	20191029	23.43	23.55	23.361	23.45	54426	21.3348	up	up	correct
BMO.US	Bank of Montreal	20191029	75.12	75.425	75.05	75.09	239083	68.0356	down	down	correct
BMY.US	Bristol	20191029	55.62	56.12	55.33	55.77	9118913	52.4403	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191029	4.18	4.27	4.125	4.19	346879	4.19	up	up	correct
BNS.US	The Bank of Nova Scotia	20191029	57.45	57.87	57.41	57.67	508100	51.724	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191029	13.79	13.8288	13.63	13.64	23043	12.3481	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191029	10.45	10.49	10.41	10.46	186242	9.0324	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20191029	37.7	38.24	36.77	36.94	702172	36.94	down	down	correct
BORR.US	Borr Drilling Limited	20191029	12.74	13.06	12.74	13.06	7600	13.06	up	up	correct
BOX.US	Box Inc	20191029	16.72	16.81	16.5	16.68	686349	16.68	down	down	correct
BP.US	BP p.l.c	20191029	38.32	38.4	37.66	37.93	15761000	32.9167	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20191029	15.1	15.37	14.93	14.99	246740	11.7411	down	up	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20191029	8.2	8.27	8.0428	8.17	163313	7.6178	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20191029	124.63	126.09	124.06	124.6	432808	120.005	down	down	correct
BRBR.US	BellRing Brands Inc	20191029	16.68	17.43	16.68	17.26	500242	17.26	up	up	correct
BRC.US	Brady Corporation	20191029	58.05	58.67	58.01	58.36	232080	56.3323	up	up	correct
BRFS.US	BRF S.A	20191029	8.93	9.055	8.865	8.9	3074722	8.9	down	down	correct
BRK.US	B	20191029	212.38	213.17	211.61	213.01	2630512	213.01	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20191029	10.48	10.49	10.47	10.49	304081	8.966	up	down	incorrect
BRO.US	Brown & Brown Inc	20191029	35.75	37.625	35.75	37.31	2743105	36.6607	up	up	correct
BRSP.US	Brightspire Capital Inc	20191029	14.62	14.74	14.539	14.66	284800	13.2217	up	up	correct
BRT.US	BRT Apartments Corp	20191029	16.77	16.96	16.7	16.75	17441	14.5598	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20191029	4.76	4.79	4.76	4.77	838574	4.4569	up	up	correct
BRX.US	Brixmor Property Group Inc	20191029	21.13	21.87	21.12	21.41	7822900	19.4968	up	up	correct
BSA.US	BrightSphere Investment Group plc	20191029	24.85	24.9	24.85	24.85	11937	22.2891
BSAC.US	Banco Santander	20191029	26.95	26.95	26.11	26.15	362604	23.8517	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20191029	11.9297	11.9978	11.8324	11.8908	618823	10.2983	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20191029	9.72	9.84	9.64	9.8	471809	9.4286	up	up	correct
BSM.US	Black Stone Minerals L.P	20191029	13.53	13.55	13.25	13.25	451378	10.9649	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191029	6.94	6.95	6.81	6.84	793654	6.4507	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20191029	32.24	32.32	31.74	31.88	143460	26.4806	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191029	19.96	20.11	19.88	20.02	169200	17.2947	up	up	correct
BTA.US	BlackRock Long	20191029	12.52	12.52	12.42	12.49	29463	11.2448	down	up	incorrect
BTCM.US	BIT Mining Limited	20191029	9.775	9.965	9.6001	9.85	6368	9.85	up	up	correct
BTI.US	British American Tobacco p.l.c	20191029	34.62	35.225	34.61	35.12	1092683	29.6134	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20191029	33.36	33.8151	33.31	33.77	47389	28.9577	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191029	23.69	23.7214	23.58	23.64	102566	22.1467	down	down	correct
BTU.US	Peabody Energy Corporation	20191029	14.4	15.14	12.4101	12.48	4435232	12.48	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20191029	13.52	13.53	13.5	13.52	363662	11.6041
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191029	22.26	22.45	22.2	22.2	46769	19.3601	down	up	incorrect
BUR.US	Burford Capital Limited	20191029	10.99	11.06	10.99	11	2952	10.8237	up	up	correct
BURL.US	Burlington Stores Inc	20191029	194.33	195.65	193.08	193.93	326200	193.93	down	up	incorrect
BV.US	BrightView Holdings Inc	20191029	18.16	18.22	17.89	17.9	194600	17.9	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191029	22.1	22.45	21.7	22.3	44400	22.1912	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191029	14.04	14.63	13.94	14.42	1088742	14.3938	up	down	incorrect
BWA.US	BorgWarner Inc	20191029	39.94	40.33	39.52	39.69	1066571	38.2036	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191029	12.34	12.3894	12.23	12.29	65554	10.5258	down	down	correct
BWXT.US	BWX Technologies Inc	20191029	57.36	58.51	57.36	57.97	406600	56.1832	up	up	correct
BX.US	The Blackstone Group Inc	20191029	52.67	53.21	52.39	52.95	2387377	48.9171	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191029	32.34	33.2	32.01	32.87	70017	32.87	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20191029	36.1	36.3	36	36.26	577432	30.2829	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191029	13.41	13.479	13.38	13.45	162514	11.6962	up	up	correct
BXP.US	Boston Properties Inc	20191029	133.28	133.89	132.67	133.3	1042031	123.2834	up	up	correct
BY.US	Byline Bancorp Inc	20191029	17.34	17.48	17.22	17.25	186466	16.8314	down	down	correct
BYD.US	Boyd Gaming Corporation	20191029	27.23	27.39	27	27.35	603835	27.287	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20191029	13.85	13.85	13.74	13.85	47992	12.5948
BZH.US	Beazer Homes USA Inc	20191029	15.69	15.86	15.075	15.24	730731	15.24	down	down	correct
C.US	PN	20191029	27.32	27.32	27.21	27.23	152861	27.23	down	down	correct
CAAP.US	Corporación América Airports S.A	20191029	4.01	4.12	3.81	4.01	460203	4.01
CABO.US	Cable One Inc	20191029	1311.44	1327	1309	1316.74	18447	1301.0146	up	up	correct
CACI.US	CACI International Inc	20191029	218.47	224.8	218.47	223.44	119167	223.44	up	up	correct
CAE.US	CAE Inc	20191029	25.31	25.42	25.21	25.23	63475	25.0571	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20191029	21.37	21.48	21.3167	21.42	20958	17.505	up	up	correct
CAG.US	Conagra Brands Inc	20191029	27.41	27.96	27.18	27.49	3070988	25.6865	up	up	correct
CAH.US	Cardinal Health Inc	20191029	50.14	51.505	49.82	51.23	2313389	47.556	up	down	incorrect
CAI.US	PB	20191029	26.61	26.8	26.5	26.5	5018	22.558	down	down	correct
CAJ.US	Canon Inc	20191029	26.58	26.79	26.57	26.68	612571	24.5821	up	down	incorrect
CAL.US	Caleres Inc	20191029	22.38	22.77	22.18	22.59	301107	21.4725	up	down	incorrect
CALX.US	Calix Inc	20191029	7.92	7.92	7.68	7.75	183982	7.75	down	up	incorrect
CANG.US	Cango Inc	20191029	5.6002	5.9398	5.48	5.72	14990	4.9083	up	up	correct
CAPL.US	CrossAmerica Partners LP	20191029	18.28	18.69	18.21	18.65	44678	14.2832	up	up	correct
CARS.US	Cars.com Inc	20191029	11.3	11.41	11.08	11.38	779771	11.38	up	up	correct
CAT.US	Caterpillar Inc	20191029	139.38	141.45	138.7701	141.33	4427934	135.1316	up	up	correct
CATO.US	The Cato Corporation	20191029	17.35	17.67	17.33	17.47	109307	16.2848	up	up	correct
CB.US	Chubb Limited	20191029	147.74	149.25	147.3805	148.63	2590251	141.6751	up	up	correct
CBB.US	P	20191029	1.77	1.785	1.75	1.75	5600	0.4618	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20191029	20.97	20.98	20.36	20.37	357116	19.0886	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191029	9.53	9.59	9.45	9.47	56086	8.0492	down	up	incorrect
CBL.US	PE	20191029	8.55	9.1872	8.5237	9.187	106945	9.187	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191029	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191029	52.99	54.22	52.8907	53.63	1287111	53.63	up	up	correct
CBT.US	Cabot Corporation	20191029	45.48	46.23	45.34	45.85	269713	42.8453	up	up	correct
CBU.US	Community Bank System Inc	20191029	68.2	69.16	68.2	68.83	246175	64.9701	up	up	correct
CBX.US	NYSE LISTED TEST	20191029	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191029	25.49	25.66	25.235	25.38	200767	25.38	down	down	correct
CC.US	The Chemours Company	20191029	16.9	16.9	16.44	16.63	1596988	14.9458	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20191029	139.38	140.395	138.664	139.02	1346752	129.6904	down	down	correct
CCJ.US	Cameco Corporation	20191029	9.1	9.18	8.94	9.1	2901462	8.9634
CCK.US	Crown Holdings Inc	20191029	71.8	73.69	71.31	72.82	1899724	72.2588	up	up	correct
CCL.US	Carnival Corporation & plc	20191029	44.64	44.7	44.15	44.16	3297402	43.1508	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20191029	2.5	2.55	2.5	2.55	940	2.55	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191029	2.47	2.4821	2.365	2.37	1440551	2.37	down	down	correct
CCS.US	Century Communities Inc	20191029	32.78	33.13	31.87	31.9	669403	31.708	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191029	20.25	20.3517	20.05	20.09	406551	17.0898	down	down	correct
CCX.US	WS	20191029	2.81	2.81	2.75	2.8	96788	1.5325	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20191029	46.1	46.5	45	45.02	509226	45.02	down	down	correct
CDE.US	Coeur Mining Inc	20191029	5.04	5.23	5	5.21	5503524	5.21	up	down	incorrect
CDR.US	PC	20191029	23.4	23.4	23.2501	23.369	21925	19.6285	down	up	incorrect
CE.US	Celanese Corporation	20191029	121.17	124.46	121.05	123.28	625400	117.99	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20191029	24.86	25.3899	24.85	25.34	1785	24.9021	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191029	27.04	27.15	27.04	27.15	1032	24.8671	up	up	correct
CEIX.US	CONSOL Energy Inc	20191029	14.35	14.41	13.63	14.01	469927	14.01	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20191029	9.18	9.4	9.18	9.2	2935	8.4986	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191029	53.15	53.7	53	53.35	46800	42.9739	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191029	6.6	6.63	6.5201	6.62	353904	49.0573	up	down	incorrect
CEPU.US	Central Puerto S.A	20191029	2.7	2.865	2.62	2.81	234947	2.7399	up	down	incorrect
CEQP.US	P	20191029	9.23	9.2875	9.2	9.2	2510397	7.244	down	down	correct
CF.US	CF Industries Holdings Inc	20191029	45.5	47.28	45.5	46.87	2023176	43.7861	up	up	correct
CFG.US	PE	20191029	25.1	25.11	24.95	24.99	641223	22.1949	down	down	correct
CFX.US	Colfax Corporation	20191029	31.82	32.57	31.73	32.35	1710265	32.35	up	up	correct
CFXA.US	Colfax Corporation	20191029	141.4	142.43	139.35	141.6	36200	131.1148	up	down	incorrect
CGA.US	China Green Agriculture Inc	20191029	3.9	3.9435	3.75	3.859	3967	3.859	down	up	incorrect
CGAU.US	Centerra Gold Inc	20191029	9.41	9.7	9.41	9.58	4900	9.2227	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20191029	46.77	47.42	46.77	47.18	73274	43.3222	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191029	74.16	74.44	73.54	73.65	1268372	71.7017	down	down	correct
CHE.US	Chemed Corporation	20191029	408.11	418.255	408.11	412.16	62027	409.4885	up	up	correct
CHGG.US	Chegg Inc	20191029	32.45	32.45	31.355	31.42	1365824	31.42	down	down	correct
CHH.US	Choice Hotels International Inc	20191029	87.57	87.79	87.09	87.24	227076	86.4163	down	down	correct
CHK.US	PD	20191029	41.19	41.275	40.78	41.11	5587	36.2184	down	down	correct
CHMI.US	PB	20191029	25.54	25.54	25.445	25.445	3968	21.2482	down	down	correct
CHN.US	The China Fund Inc	20191029	20.02	20.05	19.9	20.04	23769	11.5487	up	up	correct
CHRA.US	Charah Solutions Inc	20191029	2.0199	2.1899	2.01	2.08	62795	2.08	up	up	correct
CHS.US	Chico's FAS Inc	20191029	3.59	3.69	3.54	3.64	1275382	3.418	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191029	36.64	36.69	36.61	36.62	84305	33.9984	down	up	incorrect
CHWY.US	Chewy Inc	20191029	27.19	27.21	25.76	25.77	1201846	25.77	down	down	correct
CI.US	Cigna Corporation	20191029	174.6	178.13	174.32	177.98	1926996	174.7938	up	up	correct
CIA.US	Citizens Inc	20191029	6.74	6.8	6.69	6.78	59276	6.78	up	up	correct
CIB.US	Bancolombia S.A	20191029	51.64	52.64	51.565	52.45	187009	49.4071	up	up	correct
CIEN.US	Ciena Corporation	20191029	37.09	37.27	35.83	35.85	2801759	35.85	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20191029	2.74	2.74	2.68	2.7	29962	2.2828	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191029	3.26	3.3	3.25	3.27	1272679	2.8109	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191029	16.36	16.5	16.36	16.45	121157	14.4403	up	up	correct
CIM.US	PD	20191029	25.9221	25.93	25.7812	25.8	9344	20.6558	down	down	correct
CINR.US	Ciner Resources LP	20191029	18.05	18.19	17.76	17.8	6920	16.3292	down	up	incorrect
CIO.US	PA	20191029	26.3	26.3	26.29	26.29	504	22.9433	down	down	correct
CIR.US	CIRCOR International Inc	20191029	38.09	38.76	37.97	38.72	127165	38.72	up	up	correct
CL.US	Colgate	20191029	67.17	67.955	67.01	67.92	3018785	64.8609	up	up	correct
CLB.US	Core Laboratories N.V	20191029	44.68	47.2	44.62	47.16	924694	46.7168	up	up	correct
CLF.US	Cleveland	20191029	7.34	7.49	7.29	7.34	9394755	6.7429
CLH.US	Clean Harbors Inc	20191029	77.25	78.77	77.19	78.45	376612	78.45	up	up	correct
CLI.US	Mack	20191029	22.09	22.22	21.99	22.08	328043	21.2992	down	up	incorrect
CLPR.US	Clipper Realty Inc	20191029	9.15	9.4	9.06	9.38	13673	8.352	up	down	incorrect
CLR.US	Continental Resources Inc	20191029	28.48	29.74	28.13	29.35	2203198	28.8961	up	up	correct
CLS.US	Celestica Inc	20191029	6.83	7.04	6.7901	6.88	1104991	6.88	up	up	correct
CLW.US	Clearwater Paper Corporation	20191029	18.62	18.9	18.4	18.63	219828	18.63	up	up	correct
CLX.US	The Clorox Company	20191029	149.37	149.97	148.265	149.46	1256866	142.6321	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20191029	85.87	86.325	85.82	86.06	222735	77.3765	up	down	incorrect
CMA.US	Comerica Incorporated	20191029	66.05	67.095	65.93	66.98	1182855	59.8423	up	up	correct
CMC.US	Commercial Metals Company	20191029	19.27	19.71	19.15	19.68	1237114	18.7467	up	up	correct
CMCM.US	Cheetah Mobile Inc	20191029	3.92	4.01	3.72	3.85	471415	2.2839	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20191029	784.85	784.85	761.02	763.82	502428	763.82	down	down	correct
CMI.US	Cummins Inc	20191029	174.64	179.63	173.65	177.12	2666945	167.061	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191029	7.79	7.89	7.79	7.83	395538	6.482	up	down	incorrect
CMP.US	Compass Minerals International Inc	20191029	57.65	58.63	57.24	58.3	175644	52.7899	up	up	correct
CMRE.US	PE	20191029	26	26.18	25.98	26.16	19159	21.9115	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191029	27.02	27.15	27.02	27.15	5326	24.1087	up	up	correct
CMSC.US	CMS Energy Corp	20191029	27.649	27.65	27.53	27.6	7487	24.7365	down	down	correct
CMSD.US	CMS Energy Corp	20191029	28.05	28.05	27.77	27.77	15100	24.9413	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20191029	4.56	4.57	4.55	4.56	79950	4.1163
CNA.US	CNA Financial Corporation	20191029	44	44.72	43.85	44.72	406227	38.7849	up	up	correct
CNC.US	Centene Corporation	20191029	48.62	50.04	48.37	49.91	6441454	49.91	up	up	correct
CNHI.US	CNH Industrial N.V	20191029	11.02	11.07	10.97	11.01	1050764	10.5986	down	down	correct
CNI.US	Canadian National Railway Company	20191029	89.4	89.96	89.19	89.66	724412	85.2217	up	up	correct
CNK.US	Cinemark Holdings Inc	20191029	37.02	37.45	36.805	37.18	595304	36.2635	up	up	correct
CNMD.US	CONMED Corporation	20191029	99.3	101.885	98.94	99.64	191334	97.8632	up	up	correct
CNNE.US	Cannae Holdings Inc	20191029	28.3	28.775	28.22	28.6	108960	28.6	up	up	correct
CNP.US	CenterPoint Energy Inc	20191029	29.14	29.23	28.88	29.04	4098152	27.0568	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20191029	25.65	26.365	25.54	26.06	1259867	21.6532	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191029	6.39	6.55	6.31	6.45	527710	4.3277	up	up	correct
CNS.US	Cohen & Steers Inc	20191029	63	64.51	63	64.11	136513	57.2308	up	up	correct
CNX.US	CNX Resources Corporation	20191029	8.2	8.945	7.98	8.71	11118240	8.71	up	up	correct
CO.US	Global Cord Blood Corporation	20191029	5.08	5.08	4.89	5	61354	5	down	up	incorrect
COE.US	China Online Education Group	20191029	6.78	7.23	6.78	7.23	2185	7.23	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191029	18.17	19.13	18.08	18.96	7165881	18.095	up	up	correct
COLD.US	Americold Realty Trust	20191029	39.18	39.85	39.09	39.69	1683157	37.822	up	down	incorrect
COO.US	The Cooper Companies Inc	20191029	284.2	291.41	283.51	290.7	317282	290.6018	up	up	correct
COP.US	ConocoPhillips	20191029	55.8	57.97	54.39	57.09	8699167	53.2371	up	up	correct
COR.US	CoreSite Realty Corporation	20191029	119.45	121	118.96	120.45	213567	110.2544	up	up	correct
CORR.US	PA	20191029	25.77	25.77	25.6	25.61	10758	20.9857	down	down	correct
COTY.US	Coty Inc	20191029	11.74	11.83	11.56	11.67	3135910	11.4254	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191029	226.03	226.64	225.31	226.31	1192335	42.3275	up	up	correct
CPA.US	Copa Holdings S.A	20191029	104.11	105.37	104.11	104.8	97900	103.2229	up	up	correct
CPB.US	Campbell Soup Company	20191029	46.76	47.015	46.35	46.49	1973709	43.7349	down	down	correct
CPE.US	Callon Petroleum Company	20191029	4.07	4.22	4.035	4.15	1324189	41.5	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20191029	28.95	29.6	28.83	29.5	126898	26.849	up	up	correct
CPG.US	Crescent Point Energy Corp	20191029	3.9	4.09	3.88	4.03	1322626	3.9573	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20191029	93.49	93.78	93.085	93.55	42312	89.9834	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191029	9.85	9.87	9.72	9.81	205687	9.1064	down	up	incorrect
CPRI.US	Capri Holdings Limited	20191029	32.41	32.49	31.59	31.69	1399600	31.69	down	up	incorrect
CPS.US	Cooper	20191029	33.21	34.15	33	33.87	243387	33.87	up	up	correct
CPT.US	Camden Property Trust	20191029	113.04	113.99	112.85	113.45	304218	105.9374	up	up	correct
CR.US	Crane Co	20191029	74.85	78.5	74.25	77.5	1047578	73.7949	up	down	incorrect
CRD.US	B	20191029	9.3	9.43	9.28	9.3	3818	8.8059
CRH.US	CRH plc	20191029	37.03	37.14	36.765	36.82	1145209	34.8751	down	down	correct
CRI.US	Carter's Inc	20191029	99.46	101.34	99.395	100.21	563202	97.7587	up	up	correct
CRK.US	Comstock Resources Inc	20191029	6.88	7.44	6.83	7.32	407101	7.32	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191029	130.86	133.17	130.03	132.42	171717	132.42	up	up	correct
CRM.US	salesforce.com inc	20191029	154.78	156.13	154.42	155.09	5477303	155.09	up	up	correct
CRS.US	Carpenter Technology Corporation	20191029	50.84	51.53	50.67	51.03	379510	48.1266	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20191029	8.78	9.04	8.78	8.78	25575	7.0281
CRY.US	CryoLife Inc	20191029	24.25	24.55	24.11	24.31	169450	24.31	up	up	correct
CS.US	Credit Suisse Group AG	20191029	12.73	12.79	12.7	12.71	2315822	12.2151	down	down	correct
CSAN.US	W	20191029	57.38	57.38	56.41	56.7	1248800	56.1932	down	down	correct
CSL.US	Carlisle Companies Incorporated	20191029	155.17	157.05	154.9	155.71	360577	151.1038	up	up	correct
CSLT.US	Castlight Health Inc	20191029	1.7	1.7	1.58	1.58	395773	1.58	down	up	incorrect
CSR.US	PC	20191029	26.25	26.29	26.171	26.171	1679	23.3723	down	up	incorrect
CSTM.US	Constellium SE	20191029	13.67	13.72	13.13	13.21	1180640	13.21	down	down	correct
CSU.US	Capital Senior Living Corporation	20191029	4.07	4.16	3.9801	3.9801	10652	56.0563	down	down	correct
CSV.US	Carriage Services Inc	20191029	22.9	26.7	22.6	26.56	555026	25.802	up	down	incorrect
CTBB.US	Qwest Corp. NT	20191029	25.4	25.4294	25.3	25.31	55995	21.894	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191029	26	26.06	25.95	25.96	26926	22.4195	down	down	correct
CTK.US	CooTek (Cayman) Inc	20191029	5	5.14	4.91	4.99	29060	4.99	down	down	correct
CTLT.US	Catalent Inc	20191029	49.99	50.8	49.99	50.53	350198	50.53	up	up	correct
CTOS.US	Custom Truck One Source Inc	20191029	5.09	5.11	4.89	4.95	66648	4.95	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191029	8.3	8.37	8.25	8.34	29123	33.6193	up	up	correct
CTRA.US	Coterra Energy Inc	20191029	18.17	19.13	18.08	18.96	7165900	17.4189	up	up	correct
CTS.US	CTS Corporation	20191029	26.78	27.29	26.68	27.18	164542	26.8333	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20191029	11.58	11.69	11.53	11.62	112805	10.3805	up	up	correct
CTVA.US	Corteva Inc	20191029	26.51	27.24	26.42	26.78	2837000	25.8415	up	down	incorrect
CTZ.US	Qwest Corp. NT	20191029	25.82	25.87	25.72	25.74	19654	24.0736	down	down	correct
CUBE.US	CubeSmart	20191029	32.25	32.32	31.835	31.95	2325786	29.5368	down	down	correct
CUBI.US	PF	20191029	26.0016	26.1952	26.0016	26.1952	1073	22.8222	up	down	incorrect
CUK.US	Carnival Corporation & plc	20191029	42.22	42.25	41.83	41.84	403358	40.826	down	up	incorrect
CULP.US	Culp Inc	20191029	15.15	15.3	14.71	14.75	39894	13.7472	down	down	correct
CURO.US	CURO Group Holdings Corp	20191029	14.48	14.99	14.36	14.86	640191	14.1364	up	up	correct
CUZ.US	Cousins Properties Incorporated	20191029	39.12	39.58	39.03	39.44	824552	36.6796	up	down	incorrect
CVA.US	Covanta Holding Corporation	20191029	13.97	14.64	13.88	14.53	2792400	13.3486	up	down	incorrect
CVEO.US	Civeo Corporation	20191029	1.15	1.16	1.09	1.14	547729	13.68	down	down	correct
CVI.US	CVR Energy Inc	20191029	37.379	38.3287	37.3157	37.8934	526282	30.3617	up	up	correct
CVNA.US	Carvana Co	20191029	82.76	85.97	82.65	84.69	2045856	84.69	up	up	correct
CVS.US	CVS Health Corporation	20191029	65.69	66.1	64.95	65.89	6505925	62.2812	up	up	correct
CVX.US	Chevron Corporation	20191029	117.97	119.07	117.69	118.13	4548403	105.1911	up	up	correct
CW.US	Curtiss	20191029	128.78	130.28	128.29	129.99	129084	128.1834	up	up	correct
CWEN.US	Clearway Energy Inc	20191029	16.99	17.83	16.955	17.55	664083	15.942	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20191029	16.17	16.97	16.11	16.7	232779	15.0851	up	up	correct
CWH.US	Camping World Holdings Inc	20191029	9.84	10.07	9.74	10	595140	8.8104	up	up	correct
CWK.US	Cushman & Wakefield plc	20191029	19.05	19.22	18.69	18.85	589231	18.85	down	down	correct
CWT.US	California Water Service Group	20191029	53.72	54.35	53.61	54.2	180577	52.2411	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20191029	4.07	4.1	4.01	4.01	4976401	3.9565	down	down	correct
CXE.US	MFS High Income Municipal Trust	20191029	5.17	5.19	5.14	5.15	36463	4.6371	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20191029	9.68	9.6972	9.66	9.66	3822	8.6723	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20191029	20.18	20.3	20	20.13	1301283	16.0295	down	down	correct
CXW.US	CoreCivic Inc	20191029	15.53	15.75	15.39	15.47	586534	14.5213	down	down	correct
CYD.US	China Yuchai International Limited	20191029	13.43	13.9	13.42	13.84	37228	11.9019	up	up	correct
CYH.US	Community Health Systems Inc	20191029	4.59	4.68	4.43	4.58	2870410	4.58	down	down	correct
CZZ.US	Cosan Limited	20191029	16.41	17.05	16.41	16.98	826358	15.9328	up	up	correct
D.US	Dominion Energy Inc	20191029	81.11	81.83	81.07	81.74	2544605	74.9206	up	down	incorrect
DAC.US	Danaos Corporation	20191029	11.97	11.97	11.3	11.34	24419	11.093	down	down	correct
DAL.US	Delta Air Lines Inc	20191029	55.14	55.865	55.11	55.38	4480114	55.0004	up	up	correct
DAN.US	Dana Incorporated	20191029	16.64	16.905	16.45	16.81	1166002	16.3311	up	up	correct
DAO.US	Youdao Inc	20191029	12.63	13.75	12.39	13.75	526600	13.75	up	up	correct
DAR.US	Darling Ingredients Inc	20191029	19.31	19.44	19.19	19.3	868611	19.3	down	down	correct
DAVA.US	Endava plc	20191029	40.76	44.96	40.76	43.72	221044	43.72	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191029	8.05	8.055	7.97	7.98	3999745	7.98	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191029	7.71	7.87	6.82	6.96	8070886	6.96	down	down	correct
DBI.US	Designer Brands Inc	20191029	17.5	17.61	16.91	17.01	1689176	16.4858	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20191029	20.6	20.65	20.52	20.52	25861	17.2932	down	down	correct
DBRG.US	PJ	20191029	23.99	24.05	23.912	23.96	17203	20.3243	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191029	9.25	9.2957	9.11	9.16	22763	7.861	down	down	correct
DCI.US	Donaldson Company Inc	20191029	53.32	54.25	53.32	54.01	447492	52.1872	up	down	incorrect
DCM.US	NTT DOCOMO INC	20191029	7360	7380	7320	7350	211380	7350	down	down	correct
DCO.US	Ducommun Incorporated	20191029	41.16	42.37	40.83	42.1	55492	42.1	up	up	correct
DCP.US	PC	20191029	24.5969	24.6815	24.55	24.55	12451	19.9002	down	down	correct
DCUE.US	Dominion Energy Inc	20191029	105.83	106.3	105.783	106.23	167900	92.0763	up	up	correct
DD.US	DuPont de Nemours Inc	20191029	66.96	68.11	66.56	67.34	3425193	64.5066	up	up	correct
DDD.US	3D Systems Corporation	20191029	9.01	9.0199	8.74	8.76	1664200	8.76	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191029	14.3525	14.4346	14.1	14.2	13338	11.6161	down	down	correct
DDS.US	Dillard's Inc	20191029	74.07	75.23	73.61	74.76	160510	73.0841	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191029	26.02	26.07	26.0056	26.03	9594	22.2956	up	up	correct
DE.US	Deere & Company	20191029	172.3	174.64	171.745	174.11	1622648	169.069	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20191029	22.03	22.155	21.96	22	724718	19.82	down	down	correct
DECK.US	Deckers Outdoor Corporation	20191029	148.44	150.3	147.1	149.83	505759	149.83	up	up	correct
DEI.US	Douglas Emmett Inc	20191029	42.79	43.06	42.74	42.97	514901	40.0132	up	up	correct
DELL.US	Dell Technologies Inc	20191029	51.65	53.27	51.56	53.25	2649258	26.9894	up	up	correct
DEO.US	Diageo plc	20191029	159.58	160.345	159	159.84	211181	152.3876	up	up	correct
DESP.US	Despegar.com Corp	20191029	11.52	11.98	11.52	11.69	388161	11.69	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191029	9.66	9.7801	9.6538	9.73	122776	8.1753	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20191029	11.22	11.37	11.1	11.36	124798	11.36	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191029	25.93	26.0599	25.84	26	30823	22.3664	up	up	correct
DFS.US	Discover Financial Services	20191029	81.13	82.16	81.085	81.22	1360180	77.0123	up	up	correct
DG.US	Dollar General Corporation	20191029	40.5975	40.735	40.135	40.155	1083211	158.1393	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191029	100.34	101.92	100.15	100.96	1157262	96.9436	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191029	3.06	3.07	3.05	3.06	150469	2.5331
DHI.US	D.R. Horton Inc	20191029	51.74	52.55	51.41	51.56	5218645	50.341	down	down	correct
DHT.US	DHT Holdings Inc	20191029	7.58	7.675	7.5	7.65	2303348	5.9105	up	up	correct
DHX.US	DHI Group Inc	20191029	3.77	3.82	3.715	3.78	117627	3.78	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191029	17.69	17.72	17.59	17.62	119794	15.2041	down	down	correct
DIN.US	Dine Brands Global Inc	20191029	72.56	73.62	72.01	73.11	460714	68.8695	up	up	correct
DIS.US	The Walt Disney Company	20191029	130.5	130.77	129.44	129.48	9305072	128.7089	down	up	incorrect
DK.US	Delek US Holdings Inc	20191029	39.7	40.86	39.59	40.5	981878	38.1655	up	up	correct
DKL.US	Delek Logistics Partners LP	20191029	32.06	32.275	31.66	31.85	54222	24.8341	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191029	39.05	40.17	38.67	39.64	1677524	35.9591	up	up	correct
DLB.US	Dolby Laboratories Inc	20191029	64.13	64.58	63.86	63.95	157500	62.3171	down	down	correct
DLNG.US	PB	20191029	20.51	20.62	20.439	20.472	3637	16.2141	down	down	correct
DLR.US	PL	20191029	25.65	25.7	25.59	25.65	224619	22.9742
DLX.US	Deluxe Corporation	20191029	53.64	54.145	53.09	53.43	317086	49.3212	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191029	14.08	14.12	14.03	14.12	22265	12.8096	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191029	21.65	21.75	21.37	21.49	68862	17.449	down	down	correct
DNOW.US	NOW Inc	20191029	10.82	11.05	10.69	11	737805	11	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20191029	12.8	12.85	12.7334	12.81	399026	10.9733	up	down	incorrect
DOC.US	Physicians Realty Trust	20191029	18.1	18.35	18.1	18.35	1998850	16.4951	up	up	correct
DOOR.US	Masonite International Corporation	20191029	60.07	60.86	60.07	60.59	94168	60.59	up	up	correct
DOV.US	Dover Corporation	20191029	103.6	105.33	103.6	105.04	1146036	101.3796	up	up	correct
DOW.US	Dow Inc	20191029	50.96	51.6299	50.37	51.49	3471444	45.7237	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191029	15.46	15.66	15.4407	15.47	86996	12.0833	up	up	correct
DPZ.US	Domino's Pizza Inc	20191029	267.45	267.67	262.258	263.18	1160501	258.249	down	down	correct
DQ.US	Daqo New Energy Corp	20191029	39.35	40.73	39.02	39.59	355925	7.918	up	up	correct
DRD.US	DRDGOLD Limited	20191029	4.678	4.89	4.6538	4.86	86743	4.3324	up	up	correct
DRE.US	Duke Realty Corporation	20191029	35.2	35.72	35.075	35.14	3105179	33.277	down	down	correct
DRI.US	Darden Restaurants Inc	20191029	113.22	113.9	111.92	113.75	1666076	109.9169	up	up	correct
DRQ.US	Dril	20191029	43.75	44.27	42.26	44.26	709329	44.26	up	up	correct
DS.US	PD	20191029	24	24	24	24	100	22.0203
DSL.US	DoubleLine Income Solutions Fund	20191029	19.95	19.955	19.8	19.81	294294	15.8183	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191029	8.29	8.3093	8.21	8.25	121818	7.466	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191029	10.77	10.79	10.74	10.75	192735	9.1316	down	down	correct
DSX.US	PB	20191029	25.3556	25.42	25.3556	25.41	2328	21.633	up	up	correct
DT.US	Dynatrace Inc	20191029	18.96	19.015	18.35	18.51	236940	18.51	down	down	correct
DTE.US	DTE Energy Company	20191029	124	126.82	123.41	126.59	2898303	100.4226	up	down	incorrect
DTF.US	DTF Tax	20191029	14.02	14.0673	14.02	14.0568	1432	13.0973	up	up	correct
DTLA.US	P	20191029	20	20.35	20	20.35	6934	20.35	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191029	27.07	27.07	26.74	26.96	63956	24.1024	down	down	correct
DTY.US	DTE Energy Company	20191029	27.55	27.55	27.18	27.46	26540	24.1424	down	down	correct
DUK.US	PA	20191029	28	28	27.6	27.64	110193	24.6211	down	down	correct
DUKB.US	Duke Energy Corp	20191029	27.45	27.45	27.13	27.21	52021	24.2209	down	down	correct
DVA.US	DaVita Inc	20191029	58.12	59.24	57.925	58.95	1367337	58.95	up	up	correct
DVD.US	Dover Motorsports Inc	20191029	1.95	1.9525	1.93	1.93	6073	1.6988	down	down	correct
DVN.US	Devon Energy Corporation	20191029	20.81	21.54	20.71	21.4	8305083	19.2246	up	down	incorrect
DXC.US	DXC Technology Company	20191029	27.92	28.095	27.56	27.86	1885795	27.1621	down	down	correct
DY.US	Dycom Industries Inc	20191029	48.73	49.58	48.69	48.96	230886	48.96	up	up	correct
E.US	Eni S.p.A	20191029	30.58	30.78	30.55	30.66	142573	26.8482	up	up	correct
EAF.US	GrafTech International Ltd	20191029	12.66	12.86	12.6	12.67	1275761	12.3748	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191029	26.56	26.56	26.21	26.34	19584	25.4303	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20191029	10.86	10.92	10.8069	10.89	12134	8.5993	up	up	correct
EAT.US	Brinker International Inc	20191029	44.15	45.68	44.15	45.1	1967986	44.2292	up	up	correct
EB.US	Eventbrite Inc	20191029	17.99	18.53	17.63	18.19	349652	18.19	up	up	correct
EBF.US	Ennis Inc	20191029	19.71	19.89	19.675	19.8	81271	17.9819	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191029	9.43	9.5	9.3	9.37	127983	8.3499	down	down	correct
EBS.US	Emergent BioSolutions Inc	20191029	56.05	57.3	56.01	57.07	266206	57.07	up	up	correct
EC.US	Ecopetrol S.A	20191029	17.88	18.22	17.76	18.18	432764	16.0966	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191029	15.53	15.5717	15.47	15.49	134978	11.776	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191029	26.79	26.79	26.7056	26.7056	881	22.6001	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191029	25.63	25.8454	25.63	25.8454	1865	22.1853	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191029	25.6901	25.6901	25.6901	25.6901	376	23.5525
ECL.US	Ecolab Inc	20191029	186.48	194.95	185.06	194.52	2174262	190.5261	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20191029	9.27	9.36	9.23	9.25	68992	9.25	down	down	correct
ECVT.US	Ecovyst Inc	20191029	16.15	16.49	16.1301	16.32	87761	11.5962	up	up	correct
ED.US	Consolidated Edison Inc	20191029	90.93	91.53	90.6563	91.42	1307402	83.7598	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191029	6.94	7.02	6.9284	6.98	211275	5.9452	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191029	13.41	13.4194	13.26	13.39	58200	10.092	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191029	11.87	11.99	11.87	11.93	22788	9.1645	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191029	5.33	5.47	4.83	5.3	1329182	5.3	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20191029	120.48	121.06	118.2	121	8204390	12.1	up	down	incorrect
EEA.US	The European Equity Fund Inc	20191029	9.2	9.24	9.18	9.231	8168	8.7783	up	up	correct
EEX.US	Emerald Holding Inc	20191029	9.8	9.845	9.7	9.72	64500	9.5679	down	down	correct
EFC.US	PA	20191029	25.23	25.29	25.18	25.22	119581	21.7307	down	down	correct
EFL.US	Eaton Vance Floating	20191029	9.35	9.38	9.2896	9.38	51580	8.4304	up	up	correct
EFR.US	Eaton Vance Senior Floating	20191029	12.92	12.94	12.88	12.9	149782	11.1401	down	down	correct
EFT.US	Eaton Vance Floating	20191029	13.22	13.24	13.18	13.22	109262	11.5004
EFX.US	Equifax Inc	20191029	136.49	137.58	135.5	135.84	1300126	133.2362	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20191029	12.92	12.92	12.9092	12.9092	798	11.9166	down	down	correct
EGHT.US	8x8 Inc	20191029	19.67	19.82	19.4	19.41	560761	19.41	down	down	correct
EGO.US	Eldorado Gold Corporation	20191029	7.8	8.07	7.61	7.92	2387472	7.92	up	up	correct
EGP.US	EastGroup Properties Inc	20191029	133.34	134.03	132.85	133.46	252104	127.3489	up	up	correct
EGY.US	VAALCO Energy Inc	20191029	2.02	2.05	2.015	2.02	116355	2.02
EHC.US	Encompass Health Corporation	20191029	67.62	68.99	63.64	63.73	1985806	61.7454	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20191029	9.96	10.02	9.825	9.92	63693	8.2998	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191029	10	10.04	9.95	10	32839	9.451
EIC.US	Eagle Point Income Company Inc	20191029	18.75	19.015	18.68	18.99	27400	18.99	up	up	correct
EIG.US	Employers Holdings Inc	20191029	41.85	42.85	41.755	42.82	118093	40.2887	up	up	correct
EIX.US	Edison International	20191029	64.55	65.94	64.03	65.4	3407066	59.8337	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20191029	186.05	193.44	185.53	190.46	2569184	187.3887	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191029	27.04	27.305	26.8	27.18	1568321	27.18	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191029	26.32	26.4314	26.105	26.16	13112	23.5197	down	down	correct
ELF.US	e.l.f. Beauty Inc	20191029	17.5	17.87	17.25	17.77	670993	17.77	up	up	correct
ELP.US	Companhia Paranaense de Energia	20191029	13.23	13.34	13.11	13.2	650452	5.7612	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20191029	68.99	69.76	68.81	68.83	543737	65.9291	down	up	incorrect
ELVT.US	Elevate Credit Inc	20191029	4.24	4.31	4.2	4.23	104503	4.23	down	down	correct
ELY.US	Callaway Golf Company	20191029	20.96	21.06	20.485	20.53	1488835	20.4957	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191029	13.88	14.03	13.83	14	154953	11.6037	up	up	correct
EME.US	EMCOR Group Inc	20191029	86.36	93	85.2318	90.55	634346	89.7154	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20191029	15.02	15.14	15.02	15.09	25073	12.1542	up	up	correct
EMN.US	Eastman Chemical Company	20191029	77.71	78.99	77.4	78.15	932816	72.6272	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191029	8.19	8.25	8.15	8.15	96176	33.0853	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191029	27	27.1	26.9208	27	21675	25.4401
EMR.US	Emerson Electric Co	20191029	70.55	71.225	70.505	70.86	2436575	66.8527	up	up	correct
ENB.US	Enbridge Inc	20191029	36.57	36.63	36.3567	36.43	2046028	31.2184	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191029	27.73	27.7857	27.49	27.53	30291	25.3669	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191029	10.2	10.21	10.05	10.1	1419269	7.7711	down	down	correct
ENIA.US	Enel Américas S.A	20191029	9.59	9.64	9.55	9.59	1922502	8.721
ENIC.US	Enel Chile S.A	20191029	4.31	4.31	4.24	4.26	130015	3.6988	down	down	correct
ENLC.US	EnLink Midstream LLC	20191029	6.41	6.53	6.23	6.48	4290978	5.1861	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191029	26.38	26.38	26.187	26.28	19565	24.5887	down	down	correct
ENR.US	PA	20191029	94.51	95.2	94.5099	95.0641	5791	80.5041	up	up	correct
ENS.US	EnerSys	20191029	68.64	69.225	68.25	68.54	168292	67.1036	down	down	correct
ENV.US	Envestnet Inc	20191029	61.75	61.88	61.12	61.12	303711	61.12	down	up	incorrect
ENVA.US	Enova International Inc	20191029	23.72	23.9	23.19	23.62	328224	23.62	down	down	correct
ENZ.US	Enzo Biochem Inc	20191029	3.22	3.285	3.22	3.26	58370	3.26	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20191029	5.45	5.56	5.45	5.53	144490	4.3561	up	down	incorrect
EOG.US	EOG Resources Inc	20191029	70.66	72.28	70.05	71.81	3939510	66.6457	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191029	15.35	15.42	15.3	15.34	135261	13.2002	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191029	16.94	16.99	16.88	16.92	110881	14.7601	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191029	23.2	23.3	23.037	23.2	25027	21.3549
EP.US	PC	20191029	53	53	50.6315	52.71	10841	52.71	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20191029	24.47	24.815	24.4	24.8	200585	24.7016	up	up	correct
EPAM.US	EPAM Systems Inc	20191029	178.14	179.33	176.2	176.62	238414	176.62	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20191029	35.1	35.41	34.68	35.2	369084	34.5071	up	up	correct
EPD.US	Enterprise Products Partners L.P	20191029	27	27.1	26.78	26.83	6129552	22.1882	down	down	correct
EPR.US	PG	20191029	26.3	26.55	26.3	26.55	2092	23.2053	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20191029	25.24	25.64	25.19	25.5	806318	23.2381	up	up	correct
EQC.US	PD	20191029	28.54	28.54	28.11	28.34	2124	25.0436	down	down	correct
EQNR.US	Equinor ASA	20191029	18.67	18.85	18.64	18.79	1531523	17.2416	up	down	incorrect
EQR.US	Equity Residential	20191029	87.2	87.93	87.01	87.57	1571178	81.4555	up	up	correct
EQS.US	Equus Total Return Inc	20191029	1.5	1.6259	1.5	1.6259	1129	1.6259	up	up	correct
EQT.US	EQT Corporation	20191029	9.43	10.49	9.27	10.31	9191357	10.2229	up	up	correct
ERF.US	Enerplus Corporation	20191029	6.1	6.415	6.05	6.37	2053235	6	up	up	correct
ERJ.US	Embraer S.A	20191029	17.7	17.83	17.61	17.74	457640	17.74	up	up	correct
ES.US	Eversource Energy	20191029	82.72	83.12	82.21	82.9	2105861	77.9621	up	up	correct
ESE.US	ESCO Technologies Inc	20191029	82.41	83.54	82.41	83.51	158736	82.9068	up	up	correct
ESGC.US	Eros STX Global Corporation	20191029	2.16	2.3896	2.12	2.32	9140870	2.32	up	up	correct
ESI.US	Element Solutions Inc	20191029	10.63	10.82	10.58	10.72	1127900	10.5593	up	up	correct
ESNT.US	Essent Group Ltd	20191029	52.62	53.09	52.33	52.44	387500	50.6428	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20191029	14.28	14.43	14.28	14.39	591307	13.7726	up	up	correct
ESS.US	Essex Property Trust Inc	20191029	322.71	325.6	321.77	323.22	624234	302.969	up	up	correct
ESTC.US	Elastic N.V	20191029	74.53	75.16	72.53	74.15	968051	74.15	down	down	correct
ESTE.US	Earthstone Energy Inc	20191029	4.11	4.24	4.05	4.08	140110	4.08	down	down	correct
ETB.US	Eaton Vance Tax	20191029	16.03	16.15	16.03	16.14	24704	13.4877	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191029	19.32	19.76	19.27	19.71	170400	16.9435	up	up	correct
ETG.US	Eaton Vance Tax	20191029	16.61	16.71	16.58	16.71	96149	14.224	up	up	correct
ETI.US	P	20191029	7	7	7	7	222520	3.8334
ETJ.US	Eaton Vance Risk	20191029	9.27	9.32	9.27	9.3	152260	7.7752	up	down	incorrect
ETN.US	Eaton Corporation plc	20191029	86.49	89.45	85.63	88.96	3551829	83.7845	up	up	correct
ETO.US	Eaton Vance Tax	20191029	25.61	26.14	25.61	26.04	33733	22.0772	up	up	correct
ETR.US	Entergy Corporation	20191029	118.5	119.04	118.02	119.04	1542116	109.9027	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20191029	14.36	14.54	14.16	14.34	2313717	11.5632	down	down	correct
ETV.US	Eaton Vance Tax	20191029	14.69	14.84	14.61	14.76	244054	12.1667	up	up	correct
ETW.US	Eaton Vance Tax	20191029	9.98	10.0686	9.98	10.06	379738	8.3571	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191029	20.83	20.86	20.815	20.85	4736	19.1535	up	up	correct
ETY.US	Eaton Vance Tax	20191029	11.94	11.97	11.88	11.94	261629	10.0034
EURN.US	Euronav NV	20191029	11.2	11.21	10.97	11.12	2105713	9.2522	down	down	correct
EVA.US	Enviva Partners LP	20191029	32.85	33.5	32.8	33.1	69933	28.4316	up	up	correct
EVC.US	Entravision Communications Corporation	20191029	2.77	2.92	2.77	2.9	315425	2.6133	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191029	6.25	6.25	6.22	6.23	60290	5.4207	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191029	13.2354	13.2903	13.1954	13.2154	10109	11.0944	down	down	correct
EVH.US	Evolent Health Inc	20191029	7.48	7.74	7.33	7.71	848024	7.71	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191029	12.47	12.53	12.44	12.53	50218	11.4227	up	down	incorrect
EVR.US	Evercore Inc	20191029	75.45	76.1	74.65	75.44	511332	71.0425	down	down	correct
EVRG.US	Evergy Inc	20191029	63.1	63.62	62.71	63.55	1753434	58.781	up	up	correct
EVRI.US	Everi Holdings Inc	20191029	9.86	9.93	9.74	9.9	721982	9.9	up	up	correct
EVT.US	Eaton Vance Tax	20191029	24.6	24.78	24.59	24.78	92951	21.1203	up	up	correct
EVTC.US	EVERTEC Inc	20191029	32.27	32.66	32.16	32.58	513020	32.1572	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20191029	235.3	241.56	235.2695	238.65	3146565	79.55	up	up	correct
EXD.US	Eaton Vance Tax	20191029	9.82	9.84	9.6	9.65	78666	8.1507	down	down	correct
EXG.US	Eaton Vance Tax	20191029	8.31	8.37	8.31	8.32	586959	6.9677	up	down	incorrect
EXK.US	Endeavour Silver Corp	20191029	2.31	2.41	2.31	2.38	1813147	2.38	up	up	correct
EXP.US	Eagle Materials Inc	20191029	94.83	95.83	92.16	92.42	533375	91.7037	down	up	incorrect
EXPR.US	Express Inc	20191029	3.24	3.33	3.14	3.32	1091390	3.32	up	up	correct
EXR.US	Extra Space Storage Inc	20191029	112.16	113.52	111.95	112.73	783598	105.0247	up	up	correct
EXTN.US	Exterran Corporation	20191029	12.14	12.76	12.14	12.74	145000	12.74	up	up	correct
FAF.US	First American Financial Corporation	20191029	61.3	61.93	61.1	61.32	911979	57.1994	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191029	37.63	37.87	37.55	37.66	312840	37.1494	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191029	60.52	61.3	60.52	60.73	1203452	59.115	up	up	correct
FBK.US	FB Financial Corporation	20191029	38.23	38.49	38.15	38.48	27414	37.5074	up	up	correct
FBP.US	First BanCorp	20191029	10.79	10.95	10.79	10.86	934372	10.2463	up	up	correct
FC.US	Franklin Covey Co	20191029	37.73	38.01	37.4	37.44	29818	37.44	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191029	13.86	14.22	13.815	14.2	488363	12.997	up	up	correct
FCN.US	FTI Consulting Inc	20191029	107.1	107.85	106.0863	107.23	7665249	107.23	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191029	28.26	28.74	28.1905	28.41	431185	25.7914	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191029	26.05	26.05	26.04	26.05	2600	22.7123
FCT.US	First Trust Senior Floating Rate Income Fund II	20191029	12.04	12.0696	11.92	12.03	158900	9.7597	down	down	correct
FCX.US	Freeport	20191029	10.13	10.27	10.1	10.23	14533680	10.1269	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191029	14.72	14.7801	14.6	14.75	118241	12.6326	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20191029	29.5	32.45	29.27	31.67	760012	30.7116	up	up	correct
FDS.US	FactSet Research Systems Inc	20191029	258	260.68	255.83	256.33	333956	250.9078	down	down	correct
FDX.US	FedEx Corporation	20191029	158.93	158.93	156.8	158.01	1464068	153.3268	down	down	correct
FE.US	FirstEnergy Corp	20191029	47.21	47.73	47.19	47.58	4907917	43.2751	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191029	1.89	1.9	1.889	1.89	17230	1.8046
FEI.US	First Trust MLP and Energy Income Fund	20191029	11.03	11.06	10.96	11.02	217686	8.782	down	down	correct
FENG.US	Phoenix New Media Limited	20191029	2.8	2.84	2.75	2.79	91467	0.1883	down	up	incorrect
FERG.US	Ferguson plc	20191029	83.85	83.85	83.85	83.85	0	79.5625
FET.US	Forum Energy Technologies Inc	20191029	1.29	1.43	1.275	1.37	1623185	27.4	up	up	correct
FF.US	FutureFuel Corp	20191029	12.7	12.79	12.55	12.64	98182	7.7255	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191029	16.05	16.1403	16.0373	16.12	29281	13.7189	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191029	20.95	21.11	20.89	21	68528	18.0851	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191029	6.29	6.34	6.29	6.32	29720	5.1414	up	up	correct
FHI.US	Federated Hermes Inc	20191029	31	31.515	30.74	31.32	523974	27.648	up	up	correct
FICO.US	Fair Isaac Corporation	20191029	301.94	306.7	301.03	301.85	145438	301.85	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20191029	16	16.105	16	16.1	45340	13.8355	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191029	20.2624	20.4	20.1	20.23	54713	17.2913	down	down	correct
FINV.US	FinVolution Group	20191029	2.95	3.11	2.88	3.03	1349200	2.7453	up	up	correct
FIS.US	Fidelity National Information Services Inc	20191029	130.08	132.06	129.67	130.74	2383164	127.5707	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191029	8.93	8.96	8.85	8.94	117434	8.5033	up	up	correct
FIX.US	Comfort Systems USA Inc	20191029	51.03	51.87	50.8	51.52	499613	50.5983	up	up	correct
FL.US	Foot Locker Inc	20191029	44.42	45	44.17	44.24	1101622	42.1629	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191029	22.38	22.55	22.303	22.55	14125	19.4294	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20191029	10.5	10.5	9.95	10.2	5000	8.6872	down	down	correct
FLO.US	Flowers Foods Inc	20191029	21.66	21.93	21.59	21.87	558226	20.2409	up	up	correct
FLOW.US	SPX FLOW Inc	20191029	42.9	43.865	42.45	43.71	546435	43.5342	up	up	correct
FLR.US	Fluor Corporation	20191029	19.64	19.84	19.4	19.66	2258595	19.3483	up	up	correct
FLS.US	Flowserve Corporation	20191029	48.72	50.14	48.55	50	1036008	47.6596	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20191029	301.21	303.26	298.42	298.59	312409	298.59	down	down	correct
FMC.US	FMC Corporation	20191029	83.63	84.95	83.39	84.91	916502	81.8367	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191029	13.93	13.94	13.88	13.94	20550	12.6834	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191029	34.54	35.15	34.48	34.69	421599	33.4199	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191029	91.03	91.1	89.63	90.71	439881	86.4467	down	down	correct
FN.US	Fabrinet	20191029	54.07	54.14	52.05	53.27	384118	53.27	down	down	correct
FNB.US	PE	20191029	29.76	29.9325	29.42	29.77	7680	25.7907	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191029	46.25	47.28	46.22	46.79	934100	46.79	up	up	correct
FNF.US	Fidelity National Financial Inc	20191029	44.89	45.39	44.84	45.18	2329005	41.7065	up	up	correct
FNV.US	Franco	20191029	93.29	95.45	92.87	94.81	358673	92.9991	up	up	correct
FOA.US	Finance Of America Companies Inc	20191029	9.96	9.96	9.94	9.95	198747	9.95	down	down	correct
FOE.US	Ferro Corporation	20191029	11.41	11.51	11.35	11.42	426983	11.42	up	up	correct
FOF.US	Cohen & Steers Closed	20191029	13.1	13.12	13.04	13.07	48599	10.9907	down	up	incorrect
FOR.US	Forestar Group Inc	20191029	18.54	18.93	18.48	18.54	43614	18.54
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191029	23.88	23.99	23.85	23.97	122016	20.7047	up	up	correct
FPH.US	Five Point Holdings LLC	20191029	6.73	6.75	6.62	6.64	71671	6.64	down	down	correct
FPI.US	Farmland Partners Inc	20191029	6.63	6.8	6.565	6.74	104241	6.4177	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191029	8.68	8.68	8.58	8.66	87852	6.9399	down	down	correct
FR.US	First Industrial Realty Trust Inc	20191029	41.57	42.2	41.53	41.7	958850	39.7312	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191029	12.68	12.72	12.66	12.69	146024	10.8977	up	up	correct
FRO.US	Frontline Ltd	20191029	10.39	10.65	10.26	10.56	1529477	8.6509	up	up	correct
FRT.US	PC	20191029	25.75	25.92	25.65	25.75	15633	23.333
FSK.US	FS KKR Capital Corp	20191029	5.76	5.77	5.73	5.75	295664	17.3397	down	down	correct
FSLY.US	Fastly Inc	20191029	20.5	20.89	20.31	20.52	468323	20.52	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20191029	3.05	3.12	3.02	3.1	1747597	3.1	up	up	correct
FSR.US	Fisker Inc	20191029	10.0528	10.06	10.04	10.05	1075354	10.05	down	down	correct
FSS.US	Federal Signal Corporation	20191029	34.84	35.2	33.95	34	718714	33.2572	down	down	correct
FT.US	Franklin Universal Trust	20191029	7.62	7.66	7.57	7.6	52137	6.7341	down	down	correct
FTCH.US	Farfetch Limited	20191029	8.6	9.02	8.51	9	5384124	9	up	up	correct
FTI.US	TechnipFMC plc	20191029	19.76	19.9916	19.5333	19.5574	5916901	14.1458	down	down	correct
FTK.US	Flotek Industries Inc	20191029	1.99	2.08	1.97	2.03	210210	2.03	up	up	correct
FTS.US	Fortis Inc	20191029	41.09	41.2	40.74	41.04	467805	37.8088	down	down	correct
FTV.US	Fortive Corporation	20191029	68.41	68.95	67.6	68.49	4505084	56.8089	up	up	correct
FUBO.US	fuboTV Inc	20191029	10.14	10.25	10.14	10.25	924	10.25	up	up	correct
FUL.US	H.B. Fuller Company	20191029	49.38	49.89	49.27	49.5	359292	48.2189	up	up	correct
FUN.US	Cedar Fair L.P	20191029	56.57	57	54.69	55.59	373101	53.4919	down	up	incorrect
FVRR.US	Fiverr International Ltd	20191029	24.5	24.74	23.41	24.31	148211	24.31	down	down	correct
G.US	Genpact Limited	20191029	38.38	38.91	38.29	38.81	495600	38.069	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191029	6	6.02	5.99	6	316162	4.8374
GAM.US	PB	20191029	26.94	27.0266	26.89	27.0266	1910	23.5416	up	up	correct
GATX.US	GATX Corporation	20191029	80.94	81.85	80.79	81.81	150737	77.4981	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191029	23.58	23.7799	23.35	23.39	77775	20.4057	down	down	correct
GBL.US	GAMCO Investors Inc	20191029	15.98	15.98	15.52	15.59	18097	13.5731	down	down	correct
GBX.US	The Greenbrier Companies Inc	20191029	30.41	31.12	30.11	30.56	431923	27.9989	up	up	correct
GCI.US	Gannett Co Inc	20191029	9.4	9.4	9.26	9.31	1093100	8.9208	down	down	correct
GCO.US	Genesco Inc	20191029	39.7	40.28	39.51	39.8	176413	39.8	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20191029	21.17	21.34	21	21.24	380272	21.24	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191029	5.64	5.64	5.38	5.58	36564	4.6679	down	down	correct
GD.US	General Dynamics Corporation	20191029	175.07	178.23	174.92	176.03	1856788	166.6296	up	up	correct
GDDY.US	GoDaddy Inc	20191029	65.42	65.51	64.605	64.61	844070	64.61	down	up	incorrect
GDL.US	The GDL Fund	20191029	9.26	9.26	9.17	9.18	19767	8.2255	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191029	17.44	17.47	17.4	17.47	16019	15.0041	up	up	correct
GDOT.US	Green Dot Corporation	20191029	26.14	26.14	25.64	25.76	565185	25.76	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20191029	20.55	20.6852	20.54	20.64	148429	18.0773	up	down	incorrect
GE.US	General Electric Company	20191029	9.01	9.14	8.93	9.07	5719869	71.9014	up	up	correct
GEF.US	Greif Inc	20191029	40.29	40.64	40.01	40.18	93023	36.7179	down	up	incorrect
GEL.US	Genesis Energy L.P	20191029	20.85	21.13	20.67	20.82	673122	16.936	down	down	correct
GEO.US	The GEO Group Inc	20191029	15.54	15.65	15.35	15.58	638882	13.259	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191029	4.58	4.637	4.56	4.6	317853	35.1294	up	down	incorrect
GES.US	Guess' Inc	20191029	17.38	17.54	17.07	17.11	774307	16.3928	down	down	correct
GF.US	The New Germany Fund Inc	20191029	14.48	14.48	14.45	14.45	1099	11.9322	down	down	correct
GFF.US	Griffon Corporation	20191029	20.96	21.3	20.96	21.17	135986	20.5668	up	up	correct
GFI.US	Gold Fields Limited	20191029	5.61	5.7001	5.53	5.62	6880207	5.3131	up	down	incorrect
GGB.US	Gerdau S.A	20191029	3.23	3.29	3.2	3.21	14051544	2.8093	down	down	correct
GGG.US	Graco Inc	20191029	46.32	46.6898	46.12	46.41	472180	45.3449	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20191029	20.2	20.2	20.06	20.08	19227	16.0831	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191029	8.06	8.09	8.06	8.09	16615	6.3779	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191029	11.15	11.1869	11.1	11.1	3132	9.8414	down	up	incorrect
GHC.US	Graham Holdings Company	20191029	649.91	652.25	643.75	644.33	15964	628.8802	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20191029	10.61	10.61	10.2	10.2	13261	9.9765	down	down	correct
GHL.US	Greenhill & Co. Inc	20191029	15.83	16.14	15.83	16.11	267710	15.6001	up	up	correct
GHM.US	Graham Corporation	20191029	20.615	20.73	20.42	20.52	21411	19.1885	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20191029	14.42	14.485	14.41	14.46	104659	12.0305	up	up	correct
GIB.US	CGI Inc	20191029	78.25	78.605	77.34	77.38	177438	77.38	down	down	correct
GIC.US	Global Industrial Company	20191029	24.38	24.81	24.2019	24.8	33317	21.8645	up	down	incorrect
GIL.US	Gildan Activewear Inc	20191029	26.14	26.3346	25.83	25.87	951460	25.1734	down	down	correct
GIM.US	Templeton Global Income Fund	20191029	6.06	6.08	6.06	6.07	274177	5.3872	up	up	correct
GIS.US	General Mills Inc	20191029	50.4	51.02	50.07	50.46	3127929	47.1476	up	up	correct
GIX.US	WS	20191029	330.8	336.2	316	324.9	13408	322.1081	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191029	22.18	22.18	22.18	22.18	201	20.7768
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191029	20.75	20.75	20.75	20.75	100	20.0767
GKOS.US	Glaukos Corporation	20191029	65.35	65.9	64.5	65.22	254710	65.22	down	down	correct
GLOB.US	Globant S.A	20191029	91.73	92.96	89.3	90.82	238957	90.82	down	up	incorrect
GLOG.US	PA	20191029	26.7	26.7	26.51	26.53	8674	22.1932	down	down	correct
GLOP.US	PC	20191029	24.73	24.85	24.615	24.8014	26410	19.6941	up	up	correct
GLT.US	Glatfelter Corporation	20191029	15.71	17.378	15.31	17.35	347355	16.1384	up	up	correct
GLW.US	Corning Incorporated	20191029	30.93	31.1	29.36	30.26	8232012	28.4446	down	up	incorrect
GM.US	General Motors Company	20191029	37.6	38.7	37.6	38.21	18562500	37.3488	up	up	correct
GME.US	GameStop Corp	20191029	6.21	6.25	5.785	5.81	3918778	5.81	down	down	correct
GMED.US	Globus Medical Inc	20191029	49.62	50.4	49.5	50.25	429445	50.25	up	up	correct
GMRE.US	PA	20191029	26.55	26.6747	26.43	26.6094	4310	23.0381	up	up	correct
GMS.US	GMS Inc	20191029	29.94	30.605	29.8278	30.41	289642	30.41	up	up	correct
GNE.US	PA	20191029	9.0023	9.0116	8.94	8.94	3470	7.5925	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20191029	10.66	10.95	10.47	10.85	240797	9.7889	up	up	correct
GNRC.US	Generac Holdings Inc	20191029	92.75	93.1333	90.77	91.45	942593	91.45	down	down	correct
GNT.US	PA	20191029	25.5	25.5	25.5	25.5	0	23.3268
GNW.US	Genworth Financial Inc	20191029	4.21	4.28	4.21	4.27	1962126	4.27	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191029	19.02	19.14	19.02	19.08	122314	14.9941	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191029	18.52	19.27	18.47	19.13	750166	19.13	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20191029	16.55	16.87	16.425	16.77	8695476	15.8979	up	up	correct
GOLF.US	Acushnet Holdings Corp	20191029	27.95	28.75	27.95	28.55	242683	27.5114	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191029	42	42.46	41.01	41.89	1541899	41.89	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20191029	14.96	15.49	14.6	15.39	771300	15.39	up	up	correct
GPC.US	Genuine Parts Company	20191029	103.38	104.12	102.85	103.26	561506	96.4599	down	down	correct
GPI.US	Group 1 Automotive Inc	20191029	103.51	104.07	102.74	103.32	184827	101.6146	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191029	27.13	27.143	26.89	26.91	48152	24.4624	down	down	correct
GPK.US	Graphic Packaging Holding Company	20191029	15.65	15.76	15.54	15.56	2412802	14.9232	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191029	7.84	7.88	7.82	7.87	89302	6.6748	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191029	18.6	18.79	18.56	18.7	314702	16.0775	up	up	correct
GPN.US	Global Payments Inc	20191029	162.03	163.385	161.44	163.2	1609845	161.4426	up	up	correct
GPRK.US	GeoPark Limited	20191029	18.1474	18.4263	17.988	18.2371	198653	17.8208	up	up	correct
GPS.US	The Gap Inc	20191029	17.15	17.15	16.71	17.08	5030055	16.5746	down	up	incorrect
GPX.US	GP Strategies Corporation	20191029	11.516	12.09	11.45	12.09	23724	12.09	up	up	correct
GRC.US	The Gorman	20191029	36.74	37.65	36.6674	37.6	94647	36.1504	up	up	correct
GRP.US	UN	20191029	49.39	49.59	49.19	49.19	4427	44.0498	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191029	10.37	10.48	10.37	10.46	45451	9.3209	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20191029	217.22	219.28	216.45	217.64	2030786	207.6841	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20191029	20.76	20.8	20.67	20.8	152350	16.8418	up	up	correct
GSK.US	GlaxoSmithKline plc	20191029	44.32	44.8	44.15	44.59	3174616	39.6643	up	up	correct
GSL.US	PB	20191029	24.93	24.99	24.89	24.99	5582	20.1376	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191029	10.17	10.35	10.135	10.25	379650	10.25	up	down	incorrect
GTLS.US	Chart Industries Inc	20191029	60.77	61.28	59.79	60.38	381028	60.38	down	down	correct
GTN.US	Gray Television Inc	20191029	16.98	17.09	16.76	17	351892	16.7469	up	up	correct
GTNA.US	Gray Television Inc	20191029	16.67	16.67	16.67	16.67	45	16.5983
GTS.US	Triple	20191029	15.02	15.41	15.02	15.31	184321	15.31	up	up	correct
GTY.US	Getty Realty Corp	20191029	33.11	33.59	33.03	33.49	109029	29.6936	up	up	correct
GUT.US	The Gabelli Utility Trust	20191029	7.53	7.58	7.48	7.54	123016	6.4076	up	up	correct
GVA.US	Granite Construction Incorporated	20191029	24.85	24.85	22.55	23.75	5514759	22.7411	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20191029	36.03	36.54	36.03	36.31	287144	35.0176	up	up	correct
GWRE.US	Guidewire Software Inc	20191029	112.87	113.22	111.7611	112.36	347404	112.36	down	down	correct
GWW.US	W.W. Grainger Inc	20191029	316.05	316.38	311.72	312.94	428531	301.4253	down	up	incorrect
GYC.US	Cabco Series 2004	20191029	20.46	20.76	20.38	20.68	205642	19.671	up	up	correct
H.US	Hyatt Hotels Corporation	20191029	73.23	73.56	72.65	72.95	326100	72.6066	down	down	correct
HAE.US	Haemonetics Corporation	20191029	122.69	125.7609	122.2	123.96	229932	123.96	up	up	correct
HAL.US	Halliburton Company	20191029	20.05	20.53	19.93	20.38	11592020	19.6511	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191029	29.37	29.74	29.31	29.51	235153	27.2933	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191029	18.5	18.78	18.35	18.65	30588	17.7148	up	up	correct
HBI.US	Hanesbrands Inc	20191029	15.98	16.125	15.895	16.05	4005683	14.6453	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20191029	3.78	3.915	3.77	3.9	683896	3.8714	up	up	correct
HCA.US	HCA Healthcare Inc	20191029	133.89	136.06	130	134.99	3163985	132.7003	up	up	correct
HCC.US	Warrior Met Coal Inc	20191029	22.83	23.135	22.33	22.98	1212050	22.4363	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191029	907.5	907.5	907.5	907.5	1000	906.7685
HCHC.US	HC2 Holdings Inc	20191029	2.24	2.3	2.1	2.2	152538	2.2	down	down	correct
HCI.US	HCI Group Inc	20191029	40.82	42.07	40.79	41.97	50367	39.4919	up	up	correct
HCXY.US	Hercules Capital Inc	20191029	26.18	26.18	26.18	26.18	511	23.1994
HD.US	The Home Depot Inc	20191029	236.84	237.5	233.92	234.14	2558004	222.6385	down	up	incorrect
HDB.US	HDFC Bank Limited	20191029	60.16	60.97	60.16	60.75	1563287	60.3065	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20191029	44.64	44.77	44.49	44.75	417620	41.5407	up	up	correct
HEI.US	HEICO Corporation	20191029	120.51	122.44	120.33	121.27	341784	120.9423	up	up	correct
HEP.US	Holly Energy Partners L.P	20191029	22.34	22.48	22.22	22.24	245944	18.4824	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191029	14.17	14.26	14.17	14.17	20035	11.707
HES.US	Hess Corporation	20191029	66.09	68.72	65.63	67.8	1964293	65.1396	up	up	correct
HESM.US	Hess Midstream LP	20191029	21.01	21.59	21	21.39	75986	17.6456	up	down	incorrect
HFC.US	HollyFrontier Corporation	20191029	58.08	58.8	57.92	58	1362220	54.3734	down	down	correct
HFRO.US	PA	20191029	25.27	25.29	25.16	25.27	42292	22.3699
HGLB.US	Highland Global Allocation Fund	20191029	9.5	9.55	9.4	9.43	156573	7.1169	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20191029	34.99	34.99	34.72	34.73	574400	34.73	down	down	correct
HHC.US	The Howard Hughes Corporation	20191029	112.46	112.59	110.87	111.45	233948	111.45	down	up	incorrect
HI.US	Hillenbrand Inc	20191029	31.57	31.905	31.13	31.72	482257	29.9363	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20191029	56.56	57.2	56.37	56.81	2289483	53.6437	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191029	222.01	223.73	221.615	222.57	292511	211.607	up	up	correct
HIL.US	Hill International Inc	20191029	2.77	2.81	2.7	2.71	41903	2.71	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191029	5.07	5.08	5.07	5.08	130874	4.3013	up	up	correct
HIW.US	Highwoods Properties Inc	20191029	45.79	46.26	45.62	46.03	851753	41.4248	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191029	6.76	6.79	6.76	6.78	100583	5.5913	up	up	correct
HKIB.US	AMTD International Inc	20191029	7.98	8.04	7.43	8	20222	8	up	down	incorrect
HL.US	PB	20191029	51.69	51.69	51.69	51.69	210	45.5305
HLF.US	Herbalife Nutrition Ltd	20191029	40.57	40.75	39.69	40.17	1325261	40.17	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20191029	46.75	47.3	46.75	47.12	250820	44.907	up	up	correct
HLIO.US	Helios Technologies Inc.	20191029	41.24	41.63	40.91	41.47	60053	40.8693	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191029	97.1	97.81	96.55	97.31	1078556	97.0145	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191029	8.82	9.285	8.75	9.17	945021	9.17	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191029	27.48	27.53	27.38	27.48	421226	25.9702
HMLP.US	PA	20191029	27.11	27.11	26.9	26.97	38240	22.0406	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20191029	44.79	45.127	44	44.09	352892	41.1443	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20191029	3.24	3.33	3.2	3.28	3695823	3.2062	up	up	correct
HNGR.US	Hanger Inc	20191029	22.23	22.88	22.22	22.76	437210	22.76	up	up	correct
HNI.US	HNI Corporation	20191029	38.36	39.105	38.32	38.88	184296	35.9341	up	up	correct
HNP.US	Huaneng Power International Inc	20191029	18.94	19.03	18.93	18.93	10209	16.6837	down	down	correct
HOG.US	Harley	20191029	40.25	40.86	39.875	40.48	1651815	38.8768	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191029	18.76	19.12	18.66	19.02	695109	17.9781	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20191029	26.31	26.88	24.18	24.71	349212	24.71	down	down	correct
HP.US	Helmerich & Payne Inc	20191029	39.26	39.96	39	39.82	1578094	34.4945	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20191029	16.32	16.545	16.22	16.46	6490385	15.1435	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191029	22.11	22.33	21.85	22.26	45215	18.9463	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20191029	22.54	22.6824	22.4601	22.61	60230	19.3442	up	down	incorrect
HPQ.US	HP Inc	20191029	17.63	17.76	17.53	17.6	9462651	16.3866	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20191029	19.12	19.2274	19.04	19.09	63244	16.2395	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20191029	19.23	19.44	19.17	19.32	159653	15.9928	up	up	correct
HQL.US	Tekla Life Sciences Investors	20191029	15.85	16	15.85	15.94	56455	13.2226	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191029	33.91	34.36	33.91	34.18	731826	31.304	up	up	correct
HRB.US	H&R Block Inc	20191029	24.89	25.06	24.84	24.91	1472172	22.0785	up	up	correct
HRC.US	Hill	20191029	99.48	101.65	96.83	101.25	1203965	99.4868	up	up	correct
HRI.US	Herc Holdings Inc	20191029	43.87	46.11	43.87	45.66	220482	45.5373	up	up	correct
HRL.US	Hormel Foods Corporation	20191029	40.55	40.94	40.425	40.84	1732214	39.1922	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20191029	13.55	13.69	13.46	13.64	56164	12.8639	up	up	correct
HSBC.US	HSBC Holdings plc	20191029	37.94	38.02	37.859	37.97	2108185	35.5099	up	down	incorrect
HSC.US	Harsco Corporation	20191029	20.12	21.91	19.89	21.4	1761658	21.4	up	down	incorrect
HSY.US	The Hershey Company	20191029	141.29	144.03	141.2769	143.65	1469533	137.0797	up	up	correct
HT.US	PE	20191029	25.36	25.4	25.3	25.31	2927	20.6081	down	down	correct
HTA.US	Healthcare Trust of America Inc	20191029	30.2	31.04	30	30.55	2924349	28.1219	up	up	correct
HTD.US	John Hancock Tax	20191029	26.76	26.9	26.71	26.84	45558	22.9435	up	up	correct
HTGC.US	Hercules Capital Inc	20191029	13.74	13.795	13.72	13.74	332212	10.9541
HTH.US	Hilltop Holdings Inc	20191029	23.72	24.3	23.72	24.25	260351	23.3978	up	up	correct
HTY.US	John Hancock Investments	20191029	6.91	6.9201	6.89	6.9	32861	5.4606	down	down	correct
HUBB.US	Hubbell Incorporated	20191029	139.3	144.06	138.15	142	462450	134.6767	up	up	correct
HUBS.US	HubSpot Inc	20191029	157.38	161.4	156	157.37	518381	157.37	down	down	correct
HUM.US	Humana Inc	20191029	289.12	296.44	287.31	295.84	820126	291.9163	up	up	correct
HUN.US	Huntsman Corporation	20191029	22.56	22.99	22.4	22.64	2398559	21.2131	up	up	correct
HUYA.US	HUYA Inc	20191029	22	22.14	21.7	21.84	1146580	21.84	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20191029	21.09	21.28	20.94	21.22	87057	17.3275	up	up	correct
HWM.US	Howmet Aerospace Inc	20191029	27.56	27.93	27.5	27.69	1908879	27.6248	up	up	correct
HXL.US	Hexcel Corporation	20191029	74.06	75.1	74.03	74.09	558360	73.7528	up	up	correct
HY.US	Hyster	20191029	52.15	53.1	51.3071	52.46	70130	49.651	up	up	correct
HYB.US	The New America High Income Fund Inc	20191029	8.96	8.96	8.88	8.93	357810	7.6422	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191029	15.34	15.3991	15.34	15.34	97793	12.9994
HYT.US	BlackRock Corporate High Yield Fund Inc	20191029	10.86	10.9	10.845	10.87	767553	9.0857	up	up	correct
HZN.US	Horizon Global Corporation	20191029	4	4.12	3.9688	4.04	67431	4.04	up	down	incorrect
HZO.US	MarineMax Inc	20191029	17.12	18.76	16.45	18.23	861303	18.23	up	up	correct
IAA.US	IAA Inc	20191029	37.47	37.98	36.84	37.94	1097934	37.94	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191029	8.42	8.59	8.3661	8.52	58062	7.0239	up	up	correct
IAG.US	IAMGOLD Corporation	20191029	3.46	3.645	3.46	3.6	3069234	3.6	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191029	54.6	55.61	54.035	54.47	5047	52.4419	down	down	correct
IBM.US	International Business Machines Corporation	20191029	135.2983	135.4482	133.3201	133.6998	4160718	114.283	down	down	correct
IBN.US	ICICI Bank Limited	20191029	13.3	13.38	13.26	13.31	7597953	13.2707	up	up	correct
IBP.US	Installed Building Products Inc	20191029	62.05	63.805	61.79	62	204368	61.3928	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191029	0.88	0.91	0.8661	0.8899	16817	17.798	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191029	91.73	92.76	91.28	91.35	2130136	88.9495	down	down	correct
ICL.US	ICL Group Ltd	20191029	4.59	4.59	4.52	4.52	118568	3.9363	down	down	correct
IDA.US	IDACORP Inc	20191029	106.76	107.83	106.75	107.74	231154	101.0771	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191029	11.28	11.3	11.27	11.27	46986	9.5743	down	down	correct
IDT.US	IDT Corporation	20191029	7.04	7.21	7.01	7.15	82844	7.15	up	up	correct
IEX.US	IDEX Corporation	20191029	158.58	162.6	158.58	162.28	574931	158.7537	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20191029	118.95	123.05	118.915	122.23	1079676	115.6497	up	down	incorrect
IFN.US	The India Fund Inc	20191029	20.82	20.94	20.8042	20.84	67647	15.9537	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191029	41.15	41.98	40.7669	41.62	37747	36.7175	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191029	10.29	10.32	10.27	10.292	32687	8.629	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191029	6.06	6.11	6.05	6.1	626421	5.1177	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191029	21.73	22.02	21.5991	21.67	14925	19.9226	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191029	7.9	7.97	7.9	7.94	237320	6.611	up	up	correct
IGT.US	International Game Technology PLC	20191029	13.41	13.62	13.32	13.47	1031531	12.7799	up	up	correct
IHC.US	Independence Holding Company	20191029	38.5022	38.58	38.5022	38.58	1321	37.5648	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191029	7.34	7.36	7.2	7.31	19209	6.0559	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20191029	59.45	59.82	59.21	59.63	145403	58.2774	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191029	10.51	10.55	10.46	10.55	29395	9.1716	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191029	10.4	10.4	10.37	10.3914	16484	9.0868	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191029	19.49	19.545	19.43	19.5	22969	18.7275	up	down	incorrect
IIIN.US	Insteel Industries Inc	20191029	19.8	19.82	19.54	19.6	81469	17.3702	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20191029	15.28	15.34	15.26	15.33	130078	13.8464	up	down	incorrect
IIPR.US	PA	20191029	29.49	29.49	29.239	29.3415	511	25.5199	down	down	correct
IMAX.US	IMAX Corporation	20191029	21.39	21.39	21.03	21.29	168904	21.29	down	down	correct
INFO.US	IHS Markit Ltd	20191029	69.59	70.3	69.09	69.2	1442960	68.0726	down	down	correct
INFY.US	Infosys Limited	20191029	9.22	9.385	9.16	9.31	24147039	8.9129	up	up	correct
ING.US	ING Groep N.V	20191029	11.48	11.55	11.4748	11.53	1966640	10.9398	up	up	correct
INGR.US	Ingredion Incorporated	20191029	80.51	81.67	80.42	81.35	306819	76.5435	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20191029	12.12	12.19	12.05	12.07	686306	11.7088	down	down	correct
INS.US	Intelligent Systems Corporation	20191029	45.12	45.5	43.62	43.77	75852	43.77	down	down	correct
INSI.US	Insight Select Income Fund	20191029	20.45	20.4626	20.03	20.19	25636	17.5621	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191029	58.7	60.62	58.6	59.82	178368	59.82	up	up	correct
INSW.US	PA	20191029	26.14	26.19	26.14	26.151	550	25.0808	up	down	incorrect
INT.US	World Fuel Services Corporation	20191029	39.86	40.35	39.45	39.87	350813	38.5565	up	up	correct
INVH.US	Invitation Homes Inc	20191029	30.68	30.93	30.59	30.8	3402282	29.4678	up	up	correct
IO.US	ION Geophysical Corporation	20191029	7.95	8.31	7.8	8.24	88382	8.24	up	up	correct
IP.US	International Paper Company	20191029	42.76	42.99	42.24	42.69	2588398	36.5843	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20191029	22.1	22.31	21.98	22.04	2544128	20.0257	down	down	correct
IPI.US	Intrepid Potash Inc	20191029	3.18	3.205	3.15	3.17	33033	31.7	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20191029	12.34	12.36	12.26	12.36	116086	11.15	up	up	correct
IQV.US	IQVIA Holdings Inc	20191029	146.73	150.27	146.73	150.09	2091206	150.09	up	up	correct
IR.US	Ingersoll Rand Inc	20191029	31.88	33.31	30.85	33.02	4255143	31.205	up	up	correct
IRL.US	The New Ireland Fund Inc	20191029	8.98	8.99	8.94	8.946	3082	7.1535	down	down	correct
IRM.US	Iron Mountain Incorporated	20191029	33.73	33.93	33.41	33.83	2000723	28.7449	up	up	correct
IRT.US	Independence Realty Trust Inc	20191029	15.09	15.255	15.02	15.15	346211	13.8842	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191029	14.96	14.98	14.88	14.94	154845	12.5211	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191029	26.08	26.15	26.05	26.06	24296	26.06	down	down	correct
IT.US	Gartner Inc	20191029	145.85	146.77	144.66	145.11	466162	145.11	down	down	correct
ITCB.US	Itaú Corpbanca	20191029	10.1205	10.22	9.665	9.665	9867	8.5375	down	down	correct
ITGR.US	Integer Holdings Corporation	20191029	76.33	78.38	75.2857	78.11	125532	78.11	up	down	incorrect
ITT.US	ITT Inc	20191029	60.41	61.285	60.07	61.12	435890	59.6912	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20191029	9.1933	9.2233	9.0934	9.1134	13330980	6.9482	down	down	correct
ITW.US	Illinois Tool Works Inc	20191029	168.88	173.345	168.555	172.43	1357603	164.4785	up	down	incorrect
IVC.US	Invacare Corporation	20191029	7.13	7.98	7.13	7.73	388244	7.7045	up	up	correct
IVH.US	Ivy Funds	20191029	13.54	13.54	13.46	13.49	43636	11.2139	down	down	correct
IVR.US	PC	20191029	26.4	26.67	26.29	26.67	14096	22.28	up	up	correct
IVZ.US	Invesco Ltd	20191029	17.26	17.3339	16.99	17.05	4228899	15.3589	down	up	incorrect
IX.US	ORIX Corporation	20191029	78.73	79.03	78.55	78.88	20705	74.9153	up	up	correct
J.US	Jacobs Engineering Group Inc	20191029	93.8	95.035	93.79	94.29	622484	92.872	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20191029	9.9109	9.96	9.755	9.79	32438	9.79	down	down	correct
JBGS.US	JBG SMITH Properties	20191029	39.76	40.23	39.76	39.98	433557	37.5321	up	up	correct
JBL.US	Jabil Inc	20191029	36.83	37.865	36.6504	37.61	1543352	36.9569	up	up	correct
JBT.US	John Bean Technologies Corporation	20191029	107.5	114.77	105.1578	107.67	450240	106.822	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191029	14.26	14.34	14.1799	14.3	43260	11.8096	up	down	incorrect
JCI.US	Johnson Controls International plc	20191029	42.47	43.77	42.32	43.36	4769465	41.2152	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191029	9.84	9.87	9.81	9.84	15380	8.6113
JDD.US	Nuveen Diversified Dividend and Income Fund	20191029	10.83	10.96	10.82	10.95	39788	9.2391	up	up	correct
JEF.US	Jefferies Financial Group Inc	20191029	18.88	19.38	18.81	19.29	2190131	18.0511	up	up	correct
JELD.US	JELD	20191029	17.17	17.43	17.09	17.1	485854	17.1	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191029	8.78	8.87	8.7744	8.8	38382	7.8525	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20191029	7.59	7.6	7.52	7.53	4621	6.9684	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20191029	9.51	9.54	9.47	9.47	187600	8.1008	down	down	correct
JGH.US	Nuveen Global High Income Fund	20191029	15.71	15.75	15.69	15.73	90195	13.2217	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191029	10.415	10.415	10.37	10.37	6675	9.3115	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191029	9.93	9.97	9.93	9.97	56005	9.3324	up	up	correct
JHG.US	Janus Henderson Group plc	20191029	23.49	23.875	23.42	23.76	1151040	21.0975	up	down	incorrect
JHI.US	John Hancock Investors Trust	20191029	17.11	17.19	17.07	17.14	20136	14.2917	up	up	correct
JHS.US	John Hancock Income Securities Trust	20191029	14.47	14.54	14.47	14.52	5472	12.8587	up	up	correct
JHX.US	James Hardie Industries plc	20191029	17.67	17.67	17.4735	17.55	24606	16.9108	down	up	incorrect
JILL.US	J.Jill Inc	20191029	1.79	1.845	1.75	1.82	291507	9.1	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191029	14.8	14.97	14.55	14.65	516002	14.65	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20191029	147.38	149.59	147.38	148.27	325465	147.8759	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20191029	22.39	22.39	22.32	22.35	9865	20.166	down	down	correct
JMIA.US	Jumia Technologies AG	20191029	6.49	6.605	6.24	6.46	893843	6.46	down	down	correct
JMM.US	Nuveen Multi	20191029	7.1823	7.23	7.17	7.17	6989	6.4757	down	down	correct
JMP.US	JMP Group LLC	20191029	3.3467	3.3898	3.32	3.32	18089	3.1748	down	down	correct
JNJ.US	Johnson & Johnson	20191029	129.7	129.97	128.56	129.1244	4506298	121.7731	down	down	correct
JNPR.US	Juniper Networks Inc	20191029	25.02	25.085	24.28	24.6	5220135	22.8953	down	down	correct
JOE.US	The St. Joe Company	20191029	18.28	18.41	18.1384	18.37	91582	18.2052	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191029	8.98	8.99	8.96	8.96	14517	7.3919	down	down	correct
JP.US	Jupai Holdings Limited	20191029	1.95	1.95	1.88	1.88	4995	1.88	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191029	9.99	10.04	9.98	10.02	172229	8.5973	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20191029	24.85	25.04	24.64	24.76	114045	21.439	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191029	9.94	10	9.93	10	318045	8.6621	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191029	24.51	24.7	24.4	24.48	13090	21.5166	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191029	7.38	7.39	7.36	7.38	626149	5.6096
JRI.US	Nuveen Real Asset Income and Growth Fund	20191029	17.71	17.74	17.61	17.72	112985	14.7807	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191029	9.5	9.5501	9.46	9.48	331615	8.1135	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20191029	10.66	10.74	10.66	10.72	46981	8.9364	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191029	14.67	14.77	14.61	14.63	38918	12.4928	down	down	correct
JT.US	Jianpu Technology Inc	20191029	2.19	2.2	2.07	2.09	174313	16.72	down	down	correct
JTA.US	Nuveen Tax	20191029	11.46	11.73	11.45	11.5	29556	9.8432	up	down	incorrect
JTD.US	Nuveen Tax	20191029	16.91	17	16.875	16.98	11030	14.4237	up	up	correct
JW.US	B	20191029	45.27	45.53	45.27	45.53	728	43.6063	up	down	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20191029	45.27	45.53	45.27	45.53	728	42.7994	up	down	incorrect
JWN.US	Nordstrom Inc	20191029	37.58	38	36.92	37.11	2096677	36.2822	down	down	correct
K.US	Kellogg Company	20191029	63	64.36	61.55	62.87	4786197	57.9642	down	down	correct
KAI.US	Kadant Inc	20191029	87.61	89.39	87.08	88.95	55958	87.5624	up	up	correct
KAMN.US	Kaman Corporation	20191029	58.67	59.525	58.67	59.32	147802	57.0501	up	down	incorrect
KAR.US	KAR Auction Services Inc	20191029	26.09	26.62	26.03	26.52	2021681	25.9364	up	up	correct
KB.US	KB Financial Group Inc	20191029	36.26	36.5	36.26	36.43	93861	33.5719	up	down	incorrect
KBH.US	KB Home	20191029	35.41	36.06	35.24	35.42	1675054	34.3755	up	up	correct
KBR.US	KBR Inc	20191029	25.94	26.38	25.78	26.12	1553329	25.3161	up	up	correct
KEN.US	Kenon Holdings Ltd	20191029	22.3	22.37	22.3	22.37	694	17.4439	up	up	correct
KEP.US	Korea Electric Power Corporation	20191029	10.79	10.81	10.72	10.76	148339	10.2709	down	up	incorrect
KEX.US	Kirby Corporation	20191029	80.12	83.2	79.33	83.15	619314	83.15	up	up	correct
KEY.US	PK	20191029	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191029	102.42	104.54	102.03	104.39	1687316	104.39	up	down	incorrect
KF.US	The Korea Fund Inc	20191029	28.16	28.16	28.16	28.16	529	21.7686
KFS.US	Kingsway Financial Services Inc	20191029	2.2875	2.29	2.25	2.27	8588	2.27	down	down	correct
KFY.US	Korn Ferry	20191029	37.02	37.41	36.86	37.07	269005	36.2398	up	up	correct
KGC.US	Kinross Gold Corporation	20191029	4.66	4.81	4.64	4.77	8981074	4.6465	up	down	incorrect
KIM.US	PM	20191029	26.18	26.23	26.04	26.15	97638	23.6046	down	down	correct
KIO.US	KKR Income Opportunities Fund	20191029	15.31	15.3693	15.25	15.26	50619	12.4399	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20191029	44.33	44.44	43.78	44.02	1427671	42.7065	down	down	correct
KLR.US	Kaleyra Inc	20191029	10.442	10.442	10.41	10.42	2200	10.42	down	down	correct
KMB.US	Kimberly	20191029	131.69	133.65	131.07	132.94	1252348	123.8344	up	up	correct
KMI.US	Kinder Morgan Inc	20191029	20.16	20.38	20.07	20.17	11717900	17.4192	up	up	correct
KMPR.US	Kemper Corporation	20191029	73.58	75.04	73.58	74.82	194022	71.9846	up	up	correct
KMT.US	Kennametal Inc	20191029	32.5	33.12	32.5	33.09	820894	31.3065	up	down	incorrect
KMX.US	CarMax Inc	20191029	95.17	96	94.77	95.35	716123	95.35	up	up	correct
KN.US	Knowles Corporation	20191029	21.06	21.17	20.7	21.14	1172344	21.14	up	up	correct
KNL.US	Knoll Inc	20191029	26.34	27.23	26.335	27.22	348669	26.1575	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20191029	19.85	19.85	19.6	19.74	153256	14.9988	down	down	correct
KNX.US	Knight	20191029	37.55	38.07	37.26	38.02	1298410	37.367	up	up	correct
KO.US	The Coca	20191029	53.39	53.66	53.26	53.41	7999726	49.6932	up	up	correct
KODK.US	Eastman Kodak Company	20191029	2.65	2.7	2.6	2.68	51846	2.68	up	up	correct
KOF.US	Coca	20191029	56.14	56.7	55.66	56.39	276030	50.0493	up	up	correct
KOP.US	Koppers Holdings Inc	20191029	31.49	32.56	31.3422	32.29	157048	32.29	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20191029	5.93	6.35	5.92	6.24	6764600	6.0898	up	up	correct
KR.US	The Kroger Co	20191029	24.86	24.91	24.09	24.63	11876175	23.4934	down	down	correct
KRA.US	Kraton Corporation	20191029	22.54	23.74	22.51	23.31	280809	23.31	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20191029	82.11	82.91	82.03	82.66	888246	77.6509	up	down	incorrect
KRG.US	Kite Realty Group Trust	20191029	17.5	17.62	17.5	17.53	309283	15.9563	up	up	correct
KRO.US	Kronos Worldwide Inc	20191029	12.52	12.67	12.45	12.63	141393	11.1615	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20191029	13.7	14.25	13.7	13.84	132428	11.0978	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20191029	11.72	11.8	11.7	11.79	36552	10.6531	up	up	correct
KSS.US	Kohl's Corporation	20191029	53.48	54.45	53.06	53.91	2422608	50.3524	up	down	incorrect
KSU.US	P	20191029	28.001	28.001	28.001	28.001	66	26.3266
KT.US	KT Corporation	20191029	11.3	11.33	11.27	11.3	518224	10.2927
KTB.US	Kontoor Brands Inc	20191029	39.52	40.57	39.1676	39.86	964091	37.1409	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20191029	11.32	11.38	11.31	11.33	79112	10.2886	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191029	33.04	33.04	32.01	32.1149	1475	28.3678	down	down	correct
KTN.US	Credit	20191029	32.38	32.4	32.1136	32.1136	2543	28.3263	down	down	correct
KW.US	Kennedy	20191029	22.49	22.923	22.49	22.89	183793	20.6944	up	up	correct
KWR.US	Quaker Chemical Corporation	20191029	154.78	158	154.78	157.01	73157	154.59	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191029	13.1	13.28	13.06	13.12	682492	10.3233	up	down	incorrect
L.US	Loews Corporation	20191029	49.16	49.57	48.5	49.39	1730645	48.8	up	up	correct
LAC.US	Lithium Americas Corp	20191029	3.13	3.1445	3.09	3.14	47338	3.14	up	up	correct
LAD.US	Lithia Motors Inc	20191029	157.35	160.77	155.24	159.67	323052	157.4845	up	up	correct
LADR.US	Ladder Capital Corp	20191029	17.22	17.3	17.06	17.1	568414	14.5859	down	down	correct
LAIX.US	LAIX Inc	20191029	3.3	3.46	3.3	3.39	88384	3.39	up	up	correct
LAZ.US	Lazard Ltd	20191029	38.54	38.85	38.25	38.74	1049700	34.7034	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20191029	9.08	9.58	9.01	9.36	1510800	9.2306	up	up	correct
LC.US	LendingClub Corporation	20191029	13.2	13.2	12.9067	13.12	536772	13.12	down	down	correct
LCI.US	Lannett Company Inc	20191029	12.04	12.56	11.93	12.33	808461	12.33	up	up	correct
LCII.US	LCI Industries	20191029	100.72	102.19	100.7	101.02	150456	95.6065	up	up	correct
LDOS.US	Leidos Holdings Inc	20191029	83.6	86.75	82.71	86.39	3096477	83.6092	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191029	25.8	25.88	25.7	25.82	28396	21.8286	up	up	correct
LEA.US	Lear Corporation	20191029	122.91	124.31	122	122.04	496336	119.0416	down	down	correct
LEAF.US	Leaf Group Ltd	20191029	3.32	3.32	3.23	3.24	30918	3.24	down	down	correct
LEG.US	Leggett & Platt Incorporated	20191029	47.73	51.73	47.73	51.57	4972644	47.3366	up	down	incorrect
LEJU.US	Leju Holdings Limited	20191029	1.99	1.99	1.9004	1.92	23062	1.92	down	up	incorrect
LEN.US	Lennar Corporation	20191029	60.21	61.21	59.46	59.47	4225227	58.2778	down	up	incorrect
LENB.US	Lennar Corporation	20191029	47.72	48.33	47.06	47.07	120249	46.0358	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191029	8.39	8.43	8.38	8.42	87187	7.5706	up	up	correct
LEVI.US	Levi Strauss & Co	20191029	17.07	17.36	17.02	17.32	809247	16.9694	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20191029	12.54	12.69	12.54	12.64	165910	11.4414	up	up	correct
LGC.US	U	20191029	10.23	10.2416	10.23	10.24	1243395	8.864	up	up	correct
LGF.US	B	20191029	7.43	7.59	7.34	7.48	539759	7.48	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191029	7.88	8.07	7.7901	7.97	1044107	7.97	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191029	15.49	15.61	15.49	15.54	14879	12.7922	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20191029	163.96	165.72	163.6	165.09	337940	165.09	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20191029	201.24	204.01	200.27	202.99	1795412	194.9166	up	up	correct
LII.US	Lennox International Inc	20191029	246.06	249.4	245.19	248.25	337709	242.2165	up	up	correct
LIN.US	Linde plc	20191029	197.77	201.31	197.11	199.11	1083336	192.1355	up	up	correct
LINX.US	Linx S.A	20191029	8.33	8.47	8.24	8.31	110300	8.1409	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20191029	1.06	1.06	1.01	1.05	44920	1.05	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20191029	9.95	9.95	9.46	9.59	649387	9.59	down	down	correct
LLY.US	Eli Lilly and Company	20191029	112.5	112.81	111.5	111.67	2987828	107.2331	down	down	correct
LMT.US	Lockheed Martin Corporation	20191029	371.65	375.25	370.04	371.1	1298549	349.041	down	down	correct
LNC.US	Lincoln National Corporation	20191029	61.88	62.58	61.77	61.94	1194543	57.7694	up	up	correct
LND.US	BrasilAgro	20191029	4.232	4.232	4.232	4.232	101	3.7701
LNN.US	Lindsay Corporation	20191029	95	97.3	92.74	96.28	165792	94.0049	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191029	5.72	5.8627	5.61	5.76	243398	5.4329	up	up	correct
LOW.US	Lowe's Companies Inc	20191029	111.27	111.52	109.21	109.53	3034818	106.1036	down	down	correct
LPG.US	Dorian LPG Ltd	20191029	12.38	12.49	12.2	12.26	369656	11.3241	down	down	correct
LPI.US	Laredo Petroleum Inc	20191029	2.38	2.51	2.32	2.48	166743	49.6	up	up	correct
LPL.US	LG Display Co. Ltd	20191029	5.9	5.91	5.85	5.85	120456	5.85	down	down	correct
LPX.US	Louisiana	20191029	29	29.31	28.785	28.9	1893016	27.8309	down	down	correct
LRN.US	Stride Inc	20191029	21.2	21.5053	20.8	20.85	413373	20.85	down	down	correct
LSI.US	Life Storage Inc	20191029	103.92	104.67	103.51	103.9	359067	64.4113	down	down	correct
LSPD.US	Lightspeed POS Inc	20191029	25.4576	25.4576	25.4576	25.4576	165	25.4576
LTC.US	LTC Properties Inc	20191029	51.35	51.7599	51.09	51.26	194810	44.98	down	down	correct
LTHM.US	Livent Corporation	20191029	6.91	7.03	6.73	6.77	1832300	6.77	down	down	correct
LUB.US	Luby's Inc	20191029	1.8693	1.89	1.8693	1.89	2936	1.1503	up	up	correct
LUMN.US	Lumen Technologies Inc	20191029	12.84	12.98	12.73	12.84	6394058	10.8822
LUV.US	Southwest Airlines Co	20191029	57.61	57.9	57.145	57.21	3074838	56.8058	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20191029	62.17	62.265	61.39	62	2755244	60.1093	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191029	75.99	77.165	75.705	77.02	649728	74.7628	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191029	17.08	17.28	17.02	17.09	77056	16.0972	up	up	correct
LXP.US	PC	20191029	57.8	57.8	57.3	57.76	1772	50.7668	down	down	correct
LXU.US	LSB Industries Inc	20191029	4.98	4.98	4.0802	4.31	404603	3.3154	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20191029	90.63	92.1889	90	91.64	1812225	83.0548	up	up	correct
LYG.US	Lloyds Banking Group plc	20191029	2.96	2.995	2.95	2.96	5419969	2.6659
LYV.US	Live Nation Entertainment Inc	20191029	69.92	70.56	69.61	70	683279	70	up	up	correct
LZB.US	La	20191029	35.51	35.99	35.51	35.77	264656	34.657	up	up	correct
M.US	Macy's Inc	20191029	15.42	15.49	15.245	15.27	8449514	14.1228	down	down	correct
MA.US	Mastercard Incorporated	20191029	277.6	278.29	273.08	274.29	4706662	271.4874	down	down	correct
MAA.US	PI	20191029	68.44	69.055	67.7501	69.055	717	59.6066	up	down	incorrect
MAC.US	The Macerich Company	20191029	28.5	28.6	27.905	27.99	1957863	24.046	down	down	correct
MAIN.US	Main Street Capital Corporation	20191029	43.05	43.285	43.05	43.22	183586	37.1376	up	up	correct
MAN.US	ManpowerGroup Inc	20191029	91.21	93.005	91.13	92.81	716595	87.1393	up	up	correct
MANU.US	Manchester United plc	20191029	17.08	17.1179	16.96	17.01	29586	16.5443	down	down	correct
MAS.US	Masco Corporation	20191029	44.39	44.98	44.33	44.65	4539458	43.3974	up	up	correct
MATX.US	Matson Inc	20191029	39.32	39.94	39.21	39.93	146493	38.2031	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191029	10.62	10.68	10.59	10.65	89169	9.6262	up	up	correct
MAXR.US	Maxar Technologies Inc	20191029	7.9	7.95	7.63	7.68	1048719	7.646	down	down	correct
MBI.US	MBIA Inc	20191029	9.39	9.44	9.3	9.41	548616	9.41	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191029	8.93	9.05	8.93	9.03	3371964	7.0662	up	up	correct
MC.US	Moelis & Company	20191029	32.02	32.18	31.78	32.1	413401	25.5334	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191029	14.16	14.18	14.1	14.15	25798	12.9172	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20191029	41.59	43.72	41.59	43.02	38937	43.02	up	up	correct
MCD.US	McDonald's Corporation	20191029	192	193.2	191.64	192.62	4454632	182.5548	up	down	incorrect
MCI.US	Barings Corporate Investors	20191029	16.65	16.771	16.617	16.7	5685	14.2706	up	up	correct
MCK.US	McKesson Corporation	20191029	145.64	149.5	144.83	149.4	1337947	146.096	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20191029	6.33	6.4	6.303	6.38	145906	5.0161	up	up	correct
MCO.US	Moody's Corporation	20191029	217.37	221.42	217.05	220.4	1072387	216.492	up	down	incorrect
MCR.US	MFS Charter Income Trust	20191029	8.24	8.32	8.24	8.3	71436	6.9316	up	down	incorrect
MCS.US	The Marcus Corporation	20191029	36.16	36.62	36.02	36.44	132158	36.0261	up	up	correct
MCY.US	Mercury General Corporation	20191029	47.33	48.21	46.6901	47.73	392405	42.6034	up	up	correct
MD.US	MEDNAX Inc	20191029	22.93	23.4	22.82	23.39	633630	23.39	up	up	correct
MDC.US	M.D.C. Holdings Inc	20191029	43.65	44.51	43.45	43.73	531037	37.606	up	up	correct
MDLA.US	Medallia Inc	20191029	28.14	28.75	28.02	28.49	691998	28.49	up	up	correct
MDLQ.US	Medley LLC	20191029	20.27	20.5	20.27	20.3	5202	15.5215	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20191029	19.62	19.82	19.5	19.62	6809	14.2029
MDP.US	Meredith Corporation	20191029	37.69	38.27	37.59	38.2	559017	36.7679	up	up	correct
MDT.US	Medtronic plc	20191029	105.92	107.92	105.6	107.55	3587047	102.3593	up	up	correct
MDU.US	MDU Resources Group Inc	20191029	28	28.08	27.8	28.05	881331	26.193	up	up	correct
MEC.US	Mayville Engineering Company Inc	20191029	12.46	12.46	11.5	11.76	91100	11.76	down	up	incorrect
MED.US	Medifast Inc	20191029	107.32	110.6	106.31	110.25	270942	102.407	up	down	incorrect
MEI.US	Methode Electronics Inc	20191029	34	34.52	33.96	34.38	181846	33.5094	up	up	correct
MER.US	PK	20191029	26.5	26.54	26.46	26.49	16200	24.5517	down	down	correct
MFC.US	Manulife Financial Corporation	20191029	18.9	19.14	18.79	18.83	2128551	16.8361	down	down	correct
MFG.US	Mizuho Financial Group Inc	20191029	3.12	3.14	3.11	3.14	168889	2.9036	up	up	correct
MFGP.US	Micro Focus International plc	20191029	13.85	13.95	13.76	13.8	188622	11.9073	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191029	13.254	13.28	13.21	13.28	42105	12.1564	up	up	correct
MFM.US	MFS Municipal Income Trust	20191029	6.88	6.9	6.87	6.87	51899	6.2232	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20191029	26.17	26.2075	26.1	26.1	2774	23.8779	down	down	correct
MFV.US	MFS Special Value Trust	20191029	6.54	6.55	6.31	6.5	33250	5.3556	down	up	incorrect
MG.US	Mistras Group Inc	20191029	14.98	15.29	14.84	15.27	75143	15.27	up	up	correct
MGA.US	Magna International Inc	20191029	54.29	54.91	54.29	54.69	612781	51.5546	up	up	correct
MGF.US	MFS Government Markets Income Trust	20191029	4.59	4.59	4.56	4.59	107609	4.0652
MGM.US	MGM Resorts International	20191029	28.73	28.75	28.36	28.53	3934273	28.1905	down	down	correct
MGP.US	MGM Growth Properties LLC	20191029	30.76	31.23	30.76	30.99	344893	27.1924	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191029	26.75	26.75	26.55	26.55	20582	23.7964	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191029	23.81	23.95	23.77	23.81	35474	20.8717
MGY.US	Magnolia Oil & Gas Corporation	20191029	10.46	10.71	10.305	10.56	647976	10.5014	up	up	correct
MH.US	PD	20191029	4.76	4.76	4.52	4.52	2927	4.52	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20191029	16.05	16.08	15.99	16.03	31700	14.5187	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191029	7.63	7.63	7.6029	7.6152	12428	7.0688	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20191029	11.91	11.95	11.9	11.95	47281	10.8337	up	up	correct
MHK.US	Mohawk Industries Inc	20191029	145.15	145.97	144.32	144.69	837947	144.69	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191029	17.96	18.16	17.96	18.16	3202	17.0699	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191029	13.22	13.4	13.22	13.31	62905	12.0904	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20191029	21.69	21.819	21.6	21.6	14580	17.7854	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20191029	39.65	39.65	38.96	39.4	667400	2.2246	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20191029	3.75	3.76	3.74	3.74	743289	3.176	down	down	correct
MITT.US	PC	20191029	25.8822	25.9993	25.8046	25.88	118416	21.3424	down	down	correct
MIXT.US	MiX Telematics Limited	20191029	12.81	13.14	12.72	13.13	49665	12.5053	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191029	13.8207	13.8553	13.78	13.82	32794	12.5592	down	down	correct
MKC.US	V	20191029	80.33	80.33	80.33	80.33	0	77.9559
MKL.US	Markel Corporation	20191029	1107.49	1119	1105.22	1118.69	40848	1118.69	up	down	incorrect
MLI.US	Mueller Industries Inc	20191029	30.58	31.23	30.58	30.81	245642	29.9082	up	up	correct
MLM.US	Martin Marietta Materials Inc	20191029	274.01	275.44	263.575	268.16	1152069	263.2852	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20191029	10.41	10.41	10.15	10.2	7742	10.2	down	down	correct
MLR.US	Miller Industries Inc	20191029	34.34	35.85	34.17	35.15	84132	33.5355	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20191029	98.36	102.96	98.36	102.09	2827508	98.8274	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191029	20.47	20.6	20.45	20.5798	30606	18.5543	up	up	correct
MMI.US	Marcus & Millichap Inc	20191029	35.24	35.87	35.24	35.5	124238	35.5	up	up	correct
MMM.US	3M Company	20191029	168.03	169.95	167.51	168.81	2669380	156.389	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20191029	63.16	64	63.01	63.73	781441	52.1462	up	up	correct
MMS.US	Maximus Inc	20191029	74.55	75.83	74.48	75.79	157558	73.3646	up	up	correct
MMT.US	MFS Multimarket Income Trust	20191029	5.96	5.98	5.9532	5.96	118379	5.025
MMU.US	Western Asset Managed Municipals Fund Inc	20191029	13.46	13.5	13.44	13.49	41886	12.3897	up	up	correct
MN.US	Manning & Napier Inc	20191029	1.7	1.76	1.69	1.69	34674	1.626	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191029	14.76	14.795	14.73	14.77	9870	13.5689	up	up	correct
MNR.US	PC	20191029	24.99	24.9989	24.955	24.97	60827	21.767	down	down	correct
MNRL.US	Brigham Minerals Inc	20191029	20.03	21.14	20.03	20.88	201500	17.2701	up	up	correct
MO.US	Altria Group Inc	20191029	45.6	46.38	45.255	46.38	9042497	38.8513	up	up	correct
MOD.US	Modine Manufacturing Company	20191029	11.69	11.98	11.58	11.85	202828	11.85	up	up	correct
MODN.US	Model N Inc	20191029	28.95	29.25	28.8	28.92	329236	28.92	down	down	correct
MOG.US	A	20191029	83.49	84.43	83.06	83.92	148268	81.8361	up	up	correct
MOGU.US	MOGU Inc	20191029	2.43	2.53	2.4	2.425	198717	2.425	down	down	correct
MOH.US	Molina Healthcare Inc	20191029	124.48	127.02	124.43	124.68	787262	124.68	up	up	correct
MOS.US	The Mosaic Company	20191029	20.46	20.66	20.22	20.61	3377894	20.1468	up	up	correct
MOV.US	Movado Group Inc	20191029	25.97	26.39	25.83	26.25	109595	25.1933	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191029	13.96	14	13.9412	13.99	9687	12.744	up	up	correct
MPC.US	Marathon Petroleum Corporation	20191029	67.77	69.65	67.61	68.02	7274762	61.2851	up	up	correct
MPLX.US	MPLX LP	20191029	26.29	26.435	26.01	26.19	3129836	19.6155	down	down	correct
MPV.US	Barings Participation Investors	20191029	16.12	16.5	16.12	16.45	11121	14.2188	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20191029	20.4	20.645	20.4	20.51	2973278	18.2149	up	up	correct
MPX.US	Marine Products Corporation	20191029	12.98	13.165	12.98	13.11	30914	12.1737	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191029	12.67	12.75	12.64	12.75	46994	11.5742	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191029	14.56	14.6294	14.56	14.61	34498	13.2204	up	up	correct
MRC.US	MRC Global Inc	20191029	11.71	12.02	11.54	11.98	794091	11.98	up	down	incorrect
MRK.US	Merck & Co. Inc	20191029	83.9861	85.7048	82.6371	85.0353	16575391	75.3705	up	down	incorrect
MRO.US	Marathon Oil Corporation	20191029	11.79	12.17	11.59	12.01	8982747	11.6672	up	up	correct
MSA.US	MSA Safety Incorporated	20191029	117.16	119.63	117.16	119.51	164815	116.2888	up	up	correct
MSB.US	Mesabi Trust	20191029	24.33	24.55	23.13	23.68	145678	19.708	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20191029	18.94	19.95	18.75	19.08	9052	19.08	up	up	correct
MSCI.US	MSCI Inc	20191029	224.47	230.555	224.47	228.07	481490	224.0462	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191029	9.39	9.41	9.3796	9.41	68478	8.3938	up	up	correct
MSGS.US	W	20191029	267.77	270.53	266.64	269.86	118111	268.0992	up	down	incorrect
MSI.US	Motorola Solutions Inc	20191029	162	164.79	161.995	164.75	852728	159.1901	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20191029	75	75	73.54	74.42	620912	61.0525	down	down	correct
MT.US	ArcelorMittal	20191029	15.79	15.88	15.71	15.78	1708113	15.6339	down	up	incorrect
MTB.US	M&T Bank Corporation	20191029	157.71	159.3	157.1	157.97	593391	146.7589	up	up	correct
MTD.US	Mettler	20191029	695.22	708.69	691.31	703.76	128695	703.76	up	up	correct
MTDR.US	Matador Resources Company	20191029	13.97	14.96	13.88	14.78	3666359	14.7224	up	up	correct
MTG.US	MGIC Investment Corporation	20191029	14	14.11	13.93	13.98	2082788	13.312	down	down	correct
MTH.US	Meritage Homes Corporation	20191029	71.95	73.05	71.55	71.97	515932	71.97	up	up	correct
MTL.US	P	20191029	0.7401	0.7701	0.7401	0.7701	681	0.7701	up	up	correct
MTN.US	Vail Resorts Inc	20191029	236.63	238.24	232.33	232.7	170944	227.0035	down	down	correct
MTOR.US	Meritor Inc	20191029	22.9	23.17	22.63	23.04	570358	23.04	up	up	correct
MTR.US	Mesa Royalty Trust	20191029	8.1	8.92	7.95	8.2	25419	7.3149	up	down	incorrect
MTRN.US	Materion Corporation	20191029	57.28	58.46	56.83	57.64	99795	56.7033	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191029	22.13	22.1353	21.75	21.79	26955	20.8149	down	down	correct
MTW.US	The Manitowoc Company Inc	20191029	13.33	13.47	13.25	13.32	290422	13.32	down	down	correct
MTX.US	Minerals Technologies Inc	20191029	53.05	54.025	53.02	53.26	299694	52.8671	up	up	correct
MTZ.US	MasTec Inc	20191029	64	66.66	63.8	65.74	1164031	65.74	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20191029	15.33	15.37	15.22	15.29	23687	13.8058	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191029	13.98	13.99	13.93	13.99	47713	12.7753	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191029	12.4644	12.4644	12.42	12.46	26888	11.3095	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191029	5.27	5.29	5.24	5.28	445478	4.9843	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191029	14.48	14.5061	14.44	14.4962	23432	13.603	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191029	13.92	14.06	13.87	14.06	141341	12.8403	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191029	13.95	13.98	13.92	13.96	25110	12.5457	up	up	correct
MUR.US	Murphy Oil Corporation	20191029	19.5	20.135	19.37	19.77	2741503	18.2172	up	up	correct
MUSA.US	Murphy USA Inc	20191029	93.41	94.215	93.02	93.6	456537	92.7651	up	down	incorrect
MUX.US	McEwen Mining Inc	20191029	1.6	1.69	1.58	1.68	2616862	1.68	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20191029	8.93	8.98	8.93	8.97	116953	8.1433	up	up	correct
MVO.US	MV Oil Trust	20191029	6.76	7	6.7165	6.79	19298	5.2828	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191029	14.25	14.3109	14.22	14.26	34099	12.8887	up	up	correct
MWA.US	Mueller Water Products Inc	20191029	11.69	11.77	11.64	11.68	1254792	11.2255	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191029	13.29	13.51	13.01	13.04	462657	13.04	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20191029	11.04	11.04	11.04	11.04	103	11.04
MXF.US	The Mexico Fund Inc	20191029	13.49	13.55	13.4501	13.5	17604	12.6875	up	up	correct
MXL.US	MaxLinear Inc	20191029	19.64	19.81	19.335	19.49	403579	19.49	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191029	14.04	14.04	13.96	14.04	42825	12.8319
MYD.US	BlackRock MuniYield Fund Inc	20191029	14.33	14.3581	14.24	14.34	100890	12.9519	up	down	incorrect
MYE.US	Myers Industries Inc	20191029	16.92	17.37	16.92	17.16	158104	15.9526	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191029	13.26	13.35	13.26	13.35	66561	12.1922	up	down	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191029	14.91	14.9301	14.8826	14.92	17115	13.3849	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191029	12.7	12.78	12.7	12.745	50968	11.6004	up	up	correct
MYOV.US	Myovant Sciences Ltd	20191029	4.22	4.62	4.14	4.44	438073	4.44	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20191029	14.63	14.66	14.58	14.63	245160	14.0207
NAD.US	Nuveen Quality Municipal Income Fund	20191029	14.21	14.31	14.1799	14.31	377205	13.5654	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191029	13.92	13.9599	13.86	13.95	56535	13.2801	up	up	correct
NAT.US	Nordic American Tankers Limited	20191029	3.73	3.81	3.68	3.77	1880891	3.2754	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191029	13.22	13.2339	13.17	13.22	11862	12.6409
NBB.US	Nuveen Taxable Municipal Income Fund	20191029	21.39	21.41	21.22	21.26	86093	18.9654	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191029	34.5	35.05	34.5	34.94	88424	33.117	up	up	correct
NBR.US	Nabors Industries Ltd	20191029	1.67	1.94	1.65	1.79	270110	87.1045	up	up	correct
NC.US	NACCO Industries Inc	20191029	63.32	63.69	60.5642	61	14610	57.3715	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191029	10.53	10.54	10.38	10.38	32929	9.7273	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191029	52.05	52.64	51.73	52.62	1825267	52.62	up	down	incorrect
NCR.US	NCR Corporation	20191029	29.4	29.505	28.21	29.37	2603757	29.37	down	down	correct
NCV.US	PA	20191029	26.1	26.18	26	26.11	7244	23.3602	up	up	correct
NCZ.US	PA	20191029	25.748	25.75	25.63	25.63	10210	24.6159	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191029	3.86	4.01	3.8599	3.96	110698	29.1107	up	down	incorrect
NEA.US	Nuveen AMT	20191029	14	14.1	13.96	14.09	455943	13.3849	up	up	correct
NEM.US	Newmont Corporation	20191029	38.41	39.27	38.28	38.84	4550182	36.6644	up	up	correct
NEP.US	NextEra Energy Partners LP	20191029	50.08	51.9	50.08	51.72	519208	47.6886	up	up	correct
NET.US	Cloudflare Inc	20191029	16.12	16.24	15.58	15.72	753510	15.72	down	down	correct
NETI.US	Eneti Inc	20191029	7.1543	7.2639	6.9681	7.1842	32006	65.0887	up	up	correct
NEU.US	NewMarket Corporation	20191029	473.4	487.87	473.4	485.51	44341	463.105	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191029	14.17	14.23	14.1501	14.23	104715	13.2649	up	down	incorrect
NEW.US	Puxin Limited	20191029	9.28	9.48	8.91	8.98	138424	8.98	down	down	correct
NEWR.US	New Relic Inc	20191029	62.93	64.145	62.735	63.26	351567	63.26	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20191029	5.27	5.31	4.99	5.1	6416530	5.1	down	down	correct
NEXA.US	Nexa Resources S.A	20191029	10	10.55	9.96	10.52	194865	9.4434	up	up	correct
NFG.US	National Fuel Gas Company	20191029	45.5	46.25	45.34	45.99	740243	42.4582	up	up	correct
NFH.US	WS	20191029	10.23	10.23	10.18	10.22	251767	8.61	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191029	12.35	12.455	12.32	12.45	161383	10.6115	up	down	incorrect
NGG.US	National Grid plc	20191029	56.51	57.58	56.5	57.42	432541	50.8037	up	up	correct
NGL.US	PC	20191029	25.54	25.54	25.505	25.505	1970	20.3182	down	down	correct
NGS.US	Natural Gas Services Group Inc	20191029	12.46	12.68	12.38	12.55	146455	12.55	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191029	8.92	8.92	8.5356	8.75	76934	7.3448	down	down	correct
NGVT.US	Ingevity Corporation	20191029	86.28	88.3	86.1	87.95	345794	87.95	up	up	correct
NHI.US	National Health Investors Inc	20191029	84.34	85.48	84.055	84.95	150037	74.546	up	up	correct
NI.US	PB	20191029	28.15	28.15	27.91	27.99	25087	24.5271	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191029	13.57	13.59	13.53	13.59	78316	13.0011	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191029	21.93	22.02	21.92	21.97	51116	18.0715	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191029	10.48	10.62	10.48	10.62	16053	10.233	up	up	correct
NINE.US	Nine Energy Service Inc	20191029	5.58	5.81	5.57	5.78	173879	5.78	up	up	correct
NIO.US	NIO Inc	20191029	1.45	1.45	1.39	1.39	22390431	1.39	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191029	13.6	13.64	13.5642	13.64	20400	13.1176	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20191029	43.71	43.98	43.535	43.86	377841	40.3558	up	up	correct
NKE.US	NIKE Inc	20191029	90.85	90.92	89.13	89.28	9044652	87.5487	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191029	12.31	12.4	12.31	12.35	14367	11.7971	up	up	correct
NKX.US	Nuveen California AMT	20191029	15.06	15.14	15.03	15.13	61247	14.4139	up	up	correct
NL.US	NL Industries Inc	20191029	4.2	4.2	4.0807	4.2	4526	3.889
NLS.US	Nautilus Inc	20191029	1.89	1.94	1.795	1.85	558076	1.85	down	down	correct
NLSN.US	Nielsen Holdings plc	20191029	20.82	20.97	20.68	20.89	2856115	20.317	up	up	correct
NLY.US	PI	20191029	25.9	25.94	25.9	25.94	20233	22.6243	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191029	15.1	15.28	15.046	15.22	82600	13.5847	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20191029	0.15	0.15	0.15	0.15	13300	1.5
NMI.US	Nuveen Municipal Income Fund Inc	20191029	11.29	11.29	11.22	11.28	2414	10.8176	down	down	correct
NMM.US	Navios Maritime Partners L.P	20191029	20.81	20.81	20.05	20.53	66983	18.4761	down	down	correct
NMR.US	Nomura Holdings Inc	20191029	4.79	4.82	4.73	4.74	235514	4.3976	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191029	13.819	13.819	13.819	13.819	845	13.177
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191029	14.06	14.07	13.9	13.98	11643	13.4069	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191029	14.13	14.14	14.1	14.13	150136	13.3863
NNI.US	Nelnet Inc	20191029	61.21	62.44	61.21	62.15	35086	60.4022	up	up	correct
NNN.US	National Retail Properties Inc	20191029	58	58.69	57.9779	58.23	847039	52.0896	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20191029	10.31	10.31	10.31	10.31	1323	6.2213
NOA.US	North American Construction Group Ltd	20191029	11.06	11.27	10.95	11.13	81564	10.8275	up	up	correct
NOAH.US	Noah Holdings Limited	20191029	30.81	31.22	30.49	31.13	359525	31.13	up	up	correct
NOC.US	Northrop Grumman Corporation	20191029	346.45	350.16	345.85	347.17	749295	335.6327	up	up	correct
NOK.US	Nokia Corporation	20191029	3.53	3.62	3.5	3.55	59696359	3.55	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191029	14.36	14.36	13.85	13.96	5568	13.3872	down	down	correct
NOMD.US	Nomad Foods Limited	20191029	19.15	19.4	19.1	19.33	991460	19.33	up	up	correct
NOV.US	NOV Inc	20191029	22.41	24.49	22.15	23.83	10866435	23.5633	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20191029	10.96	11.07	10.79	11.05	146400	11.05	up	up	correct
NOW.US	ServiceNow Inc	20191029	243.99	248.99	240.82	241.04	1871105	241.04	down	down	correct
NP.US	Neenah Inc	20191029	63	63.55	62.58	63.37	96540	58.5734	up	down	incorrect
NPK.US	National Presto Industries Inc	20191029	83.43	86.16	83.43	85.96	34531	75.5645	up	up	correct
NPO.US	EnPro Industries Inc	20191029	71.19	71.95	70.69	71.53	72641	69.1242	up	up	correct
NPTN.US	NeoPhotonics Corporation	20191029	6.09	6.17	5.925	5.94	741897	5.94	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191029	13.7472	13.76	13.7137	13.76	10086	13.199	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191029	14.04	14.04	14.01	14.03	17036	13.2532	down	down	correct
NR.US	Newpark Resources Inc	20191029	7.24	7.38	7.16	7.34	699856	7.34	up	up	correct
NRG.US	NRG Energy Inc	20191029	40.26	40.685	40.17	40.51	1771102	37.819	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191029	16.95	17.08	16.83	16.92	189329	13.4476	down	down	correct
NRK.US	Nuveen New York AMT	20191029	13.21	13.22	13.14	13.17	172606	12.6286	down	down	correct
NRP.US	Natural Resource Partners L.P	20191029	25.7	25.99	25.32	25.34	12059	20.9329	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20191029	6.3	6.33	6.1328	6.22	27062	5.2118	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191029	27.77	27.773	27.35	27.49	11000	24.5404	down	down	correct
NS.US	PC	20191029	25.12	25.166	25.01	25.06	91105	20.142	down	down	correct
NSA.US	PA	20191029	34.82	35.41	34.82	35.16	590017	32.2477	up	up	correct
NSC.US	Norfolk Southern Corporation	20191029	186.64	187.92	184.94	185.04	1642300	177.8154	down	up	incorrect
NSCO.US	WS	20191029	5.09	5.11	4.89	4.95	66648	3.0228	down	down	correct
NSL.US	Nuveen Senior Income Fund	20191029	5.71	5.72	5.66	5.68	152527	4.8339	down	down	correct
NSP.US	Insperity Inc	20191029	102.93	104.66	102.93	104.09	331342	97.7929	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191029	33	33.66	32.81	33.65	191887	29.6191	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191029	11.18	11.29	11.11	11.22	270707	95.8532	up	up	correct
NTP.US	Nam Tai Property Inc	20191029	9.11	9.14	9.04	9.04	2205	9.04	down	up	incorrect
NTR.US	Nutrien Ltd	20191029	48.85	49.84	48.57	49.53	1013998	45.6376	up	up	correct
NTZ.US	Natuzzi S.p.A	20191029	1.7	1.77	1.65	1.65	14480	1.65	down	down	correct
NUE.US	Nucor Corporation	20191029	54.58	55.065	54.37	54.63	1949124	51.4929	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191029	15.5543	15.6	15.53	15.6	21899	14.8441	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20191029	44.5	44.83	44.05	44.51	227905	41.1483	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191029	10.42	10.43	10.39	10.43	229951	10.0432	up	up	correct
NUW.US	Nuveen AMT	20191029	16.6	16.76	16.44	16.45	34978	15.7468	down	down	correct
NVG.US	Nuveen AMT	20191029	16.18	16.26	16.13	16.25	284946	15.2869	up	up	correct
NVGS.US	Navigator Holdings Ltd	20191029	11.5	11.5	11.12	11.21	57164	11.21	down	down	correct
NVR.US	NVR Inc	20191029	3643.65	3670	3617.42	3631.51	33058	3631.51	down	up	incorrect
NVRO.US	Nevro Corp	20191029	87.03	87.68	84.84	85.03	306959	85.03	down	down	correct
NVS.US	Novartis AG	20191029	87.29	88.52	87.25	88.39	1711374	82.0042	up	up	correct
NVST.US	Envista Holdings Corporation	20191029	29.04	30.8	28.87	30.67	1011974	30.67	up	up	correct
NVT.US	nVent Electric plc	20191029	21.85	21.935	21.74	21.88	1205399	20.6161	up	down	incorrect
NVTA.US	Invitae Corporation	20191029	17.86	17.92	16.75	16.99	1592904	16.99	down	down	correct
NWG.US	NatWest Group plc	20191029	5.62	5.69	5.6	5.66	1827077	5.138	up	up	correct
NWN.US	Northwest Natural Holding Company	20191029	69.45	70.03	69.18	69.42	106242	64.1542	down	down	correct
NX.US	Quanex Building Products Corporation	20191029	18.87	19.545	18.87	19.44	383896	18.7147	up	down	incorrect
NXC.US	Nuveen California Select Tax	20191029	15.42	16.25	15.42	15.71	13388	14.6169	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191029	14.31	14.32	14.28	14.32	35210	13.561	up	up	correct
NXN.US	Nuveen New York Select Tax	20191029	14.02	14.195	14.02	14.195	470	13.2169	up	up	correct
NXP.US	Nuveen Select Tax	20191029	16.04	16.08	16.0191	16.08	20044	14.9768	up	up	correct
NXQ.US	Nuveen Select Tax	20191029	14.55	14.55	14.49	14.54	28962	13.536	down	down	correct
NXR.US	Nuveen Select Tax	20191029	15.76	15.77	15.6	15.62	8314	14.5319	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191029	48.1	49.1596	46.24	47.4	190001	44.4091	down	down	correct
NYCB.US	PU	20191029	51.185	51.39	51.01	51.39	1769	51.39	up	up	correct
NYT.US	The New York Times Company	20191029	31.53	31.84	31.47	31.54	1125300	31.17	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191029	15.6	15.66	15.56	15.66	215126	14.935	up	up	correct
O.US	Realty Income Corporation	20191029	80.96	81.71	80.7	80.85	1508100	73.6387	down	up	incorrect
OAK.US	PB	20191029	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191029	63.58	63.58	62.03	62.07	1137368	60.389	down	down	correct
OCN.US	Ocwen Financial Corporation	20191029	1.75	1.77	1.7	1.7	249133	25.5	down	down	correct
ODC.US	Oil	20191029	34.19	34.19	33.7423	33.9	5400	31.7367	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20191029	16.79	17.18	16.78	16.97	252485	16.5616	up	up	correct
OFC.US	Corporate Office Properties Trust	20191029	29.75	30.16	29.23	29.26	1015714	26.8685	down	down	correct
OFG.US	OFG Bancorp	20191029	21.46	21.65	21.41	21.51	297959	20.7452	up	down	incorrect
OGE.US	OGE Energy Corp	20191029	42.75	43.02	42.6469	42.86	990596	38.9298	up	up	correct
OGS.US	ONE Gas Inc	20191029	92.75	93.3	91.71	92.35	212698	86.6031	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20191029	43.71	44.51	43.7015	44.16	1685376	37.0787	up	up	correct
OI.US	O	20191029	9.85	9.85	8.505	8.68	8411488	8.5986	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20191029	7.73	7.74	7.59	7.74	178458	6.9595	up	up	correct
OIBR.US	C	20191029	0.9	0.97	0.89	0.93	98165600	0.93	up	down	incorrect
OII.US	Oceaneering International Inc	20191029	13.53	14.12	13.34	13.99	991514	13.99	up	up	correct
OIS.US	Oil States International Inc	20191029	14.18	15.22	14.17	15.13	645058	15.13	up	up	correct
OKE.US	ONEOK Inc	20191029	70.95	71.92	70.66	71.62	2352033	58.9382	up	up	correct
OLN.US	Olin Corporation	20191029	19.3	19.48	19.01	19.18	1885242	17.5913	down	down	correct
OLP.US	One Liberty Properties Inc	20191029	28.01	28.37	27.95	28.18	20343	23.5929	up	up	correct
OMC.US	Omnicom Group Inc	20191029	77.11	77.7	76.8588	77.19	1073612	70.6427	up	down	incorrect
OMF.US	OneMain Holdings Inc	20191029	39.23	39.75	38.01	39.33	1244200	27.9268	up	down	incorrect
OMI.US	Owens & Minor Inc	20191029	7.17	7.65	7.04	7.55	1490797	7.536	up	up	correct
ONE.US	OneSmart International Education Group Limited	20191029	7.29	7.3	7.08	7.17	48500	7.17	down	down	correct
ONTO.US	Onto Innovation Inc	20191029	34.57	35.39	33.55	33.58	687235	33.58	down	down	correct
OOMA.US	Ooma Inc	20191029	11.6	11.6	11.37	11.47	36694	11.47	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191029	27.09	27.86	27.09	27.85	48510	25.4899	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20191029	9.48	9.65	9.38	9.56	516789	9.274	up	up	correct
ORA.US	Ormat Technologies Inc	20191029	74.15	75.5739	74	75.35	172800	74.2778	up	up	correct
ORAN.US	Orange S.A	20191029	15.61	15.745	15.54	15.66	865953	13.3915	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20191029	5.61	5.67	5.6	5.63	712397	4.0179	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20191029	16.5	17.09	16.5	16.82	61789	13.627	up	up	correct
ORCL.US	Oracle Corporation	20191029	54.72	55.305	54.56	54.8	8333852	53.0354	up	up	correct
ORI.US	Old Republic International Corporation	20191029	22.22	22.62	22.22	22.45	1321609	18.2649	up	up	correct
ORN.US	Orion Group Holdings Inc	20191029	4.26	4.34	4.18	4.28	46630	4.28	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20191029	1.74	1.75	1.68	1.69	247711	1.69	down	down	correct
OSK.US	Oshkosh Corporation	20191029	82.45	85.1	82.35	84.39	790249	81.7368	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191029	26.49	26.96	26.47	26.5	657600	25.5534	up	up	correct
OVV.US	Ovintiv Inc	20191029	4.14	4.38	4.11	4.33	3946284	19.9648	up	down	incorrect
OXM.US	Oxford Industries Inc	20191029	69.42	69.78	68.39	68.89	143062	66.2469	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191029	42	42.6	41.53	42.33	6373363	40.1131	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191029	104.57	106.02	104.21	105.42	85278	99.8919	up	up	correct
PACK.US	Ranpak Holdings Corp	20191029	6.2	6.2	6.03	6.05	5130	6.05	down	down	correct
PAG.US	Penske Automotive Group Inc	20191029	50.2	51	48.49	48.79	495845	46.666	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191029	37.21	37.96	36.84	37.34	3385287	37.34	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20191029	16.24	16.4853	16.1112	16.41	12625	15.0944	up	up	correct
PAM.US	Pampa Energía S.A	20191029	14.22	15.59	13.68	15.14	800090	15.14	up	up	correct
PAR.US	PAR Technology Corporation	20191029	24.73	25.6	24.42	24.67	578312	24.67	down	down	correct
PARR.US	Par Pacific Holdings Inc	20191029	23.05	23.56	23.05	23.28	252633	23.28	up	up	correct
PAYC.US	Paycom Software Inc	20191029	209.85	212.99	208.22	209.16	569353	209.16	down	down	correct
PB.US	Prosperity Bancshares Inc	20191029	72.22	73.45	72.03	73.06	705714	68.331	up	up	correct
PBA.US	Pembina Pipeline Corporation	20191029	35.36	35.49	35.1	35.28	435183	30.4631	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191029	26.4786	26.565	26.43	26.4802	6251	22.785	up	up	correct
PBF.US	PBF Energy Inc	20191029	32.87	33.21	32.44	32.71	1564838	32.0599	down	down	correct
PBFX.US	PBF Logistics LP	20191029	21.43	21.62	21.23	21.29	60176	16.9484	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20191029	35.09	35.29	34.84	34.87	359713	34.87	down	up	incorrect
PBI.US	Pitney Bowes Inc	20191029	5.28	5.4	5.27	5.37	2445162	4.9307	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20191029	15.83	16.21	15.83	16.04	17416801	12.8148	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191029	14.62	14.94	14.6	14.82	7956041	12.7975	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191029	4.1	4.16	4.01	4.14	118983	3.5966	up	up	correct
PBY.US	Prospect Capital Corporation	20191029	26.2994	26.3	26.01	26.2424	5364	23.5537	down	down	correct
PCF.US	High Income Securities Fund	20191029	8.66	8.66	8.57	8.59	43717	6.7622	down	down	correct
PCG.US	PG&E Corporation	20191029	4.14	5.04	4	5.03	61729781	5.03	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191029	25	25.04	24.91	24.99	303196	19.8811	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20191029	9.73	9.795	9.6	9.72	39407	8.7316	down	down	correct
PCM.US	PCM Fund Inc	20191029	11.288	11.3179	11.22	11.3	19077	9.3167	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191029	18.93	18.99	18.84	18.93	53783	15.955
PCQ.US	PIMCO California Municipal Income Fund	20191029	19.8694	19.8694	19.73	19.74	7289	18.7808	down	down	correct
PD.US	PagerDuty Inc	20191029	23.65	23.9	22.39	22.52	808997	22.52	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20191029	32.96	33.02	32.84	32.96	117286	26.4302
PDM.US	Piedmont Office Realty Trust Inc	20191029	21.01	21.25	21.01	21.12	371852	19.0501	up	down	incorrect
PDS.US	Precision Drilling Corporation	20191029	1.15	1.17	1.09	1.12	60412	22.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20191029	17.45	17.65	17.36	17.42	94190	14.6914	down	down	correct
PEAK.US	Healthpeak Properties Inc	20191029	36.15	36.79	36.15	36.4	2906642	33.0358	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20191029	61.97	62.44	61.88	62.28	1684577	57.6163	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191029	6.25	6.41	6.16	6.39	2011790	5.5729	up	up	correct
PEN.US	Penumbra Inc	20191029	157.6	163.25	156.89	162.86	363616	162.86	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20191029	16.1	16.3	16.1	16.23	87681	13.6961	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191029	15.09	15.25	15.0764	15.23	11458	13.3453	up	up	correct
PFE.US	Pfizer Inc	20191029	38	38.76	37.92	38.21	30561662	33.1988	up	up	correct
PFGC.US	Performance Food Group Company	20191029	42.58	43	42.49	42.72	245463	42.72	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20191029	11.63	11.7	11.55	11.63	184094	9.4607
PFN.US	PIMCO Income Strategy Fund II	20191029	10.55	10.58	10.42	10.46	307447	8.4992	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191029	12.19	12.19	12.12	12.1576	6925	10.5199	down	down	correct
PFS.US	Provident Financial Services Inc	20191029	25.12	25.29	25.1	25.16	181113	22.5228	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20191029	31.02	31.67	30.9601	31.35	251616	30.4369	up	down	incorrect
PG.US	The Procter & Gamble Company	20191029	123.2	124.56	123.1	123.6	5659836	117.6632	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191029	11.6	11.6	11.41	11.49	24848	9.4575	down	down	correct
PGR.US	The Progressive Corporation	20191029	68.55	69.91	68.55	69.79	2834407	63.1068	up	up	correct
PGRE.US	Paramount Group Inc	20191029	13.27	13.45	13.2	13.38	3123466	12.4129	up	down	incorrect
PGTI.US	PGT Innovations Inc	20191029	18.2	18.35	17.97	18.04	434468	18.04	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20191029	20.8	20.9558	20.49	20.51	18025	17.2247	down	down	correct
PH.US	Parker	20191029	188.63	193.6	187.98	192.94	782714	186.1952	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191029	10.46	10.51	10.45	10.48	84397	9.0025	up	up	correct
PHG.US	Koninklijke Philips N.V	20191029	42.6	42.94	42.52	42.88	806218	40.3899	up	down	incorrect
PHI.US	PLDT Inc	20191029	21.23	21.33	20.87	21.05	116573	18.4281	down	down	correct
PHK.US	PIMCO High Income Fund	20191029	7.7	7.73	7.69	7.7	244892	6.2211
PHM.US	PulteGroup Inc	20191029	39.25	39.97	38.895	39	4460557	37.9722	down	down	correct
PHR.US	Phreesia Inc	20191029	26.37	27.755	25.88	27.65	149817	27.65	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20191029	9.46	9.47	9.36	9.36	108444	7.6287	down	down	correct
PHX.US	PHX Minerals Inc	20191029	14.27	14.79	14.27	14.67	26837	14.153	up	up	correct
PII.US	Polaris Inc	20191029	100.55	101.88	100.3034	101.67	445256	96.3912	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20191029	4.67	4.6747	4.63	4.63	96119	3.9439	down	down	correct
PING.US	Ping Identity Holding Corp	20191029	16.88	17.06	16.57	16.63	68525	16.63	down	down	correct
PINS.US	Pinterest Inc	20191029	26.1	26.69	25.06	25.57	10707971	25.57	down	down	correct
PIPR.US	Piper Sandler Companies	20191029	75.35	77.46	74.83	76.8	106000	71.0421	up	up	correct
PJT.US	PJT Partners Inc	20191029	40.17	43.5	40.17	43.18	290089	41.2455	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20191029	23.83	23.95	23.65	23.71	2150306	21.9305	down	down	correct
PKD.US	Parker Drilling Company	20191029	0.071	0.071	0.069	0.07	17140	0.07	down	up	incorrect
PKE.US	Park Aerospace Corp	20191029	17.09	17.33	16.93	17.15	126306	15.2107	up	up	correct
PKG.US	Packaging Corporation of America	20191029	111.76	112.7	111.04	111.58	555187	104.2785	down	up	incorrect
PKI.US	PerkinElmer Inc	20191029	86.53	88.12	86.27	87.99	665513	87.5826	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20191029	26.75	27.04	26.7304	27.02	80629	22.071	up	up	correct
PKX.US	POSCO	20191029	45.48	45.79	45.36	45.79	134926	43.0212	up	up	correct
PLAN.US	Anaplan Inc	20191029	49.18	49.63	48.42	48.54	1194055	48.54	down	up	incorrect
PLD.US	Prologis Inc	20191029	86	87.275	85.87	86.65	5335665	82.2646	up	up	correct
PLNT.US	Planet Fitness Inc	20191029	62.57	63.47	62.26	63.46	1656715	63.46	up	up	correct
PLOW.US	Douglas Dynamics Inc	20191029	45.96	46.99	45.92	46.68	93183	43.7214	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191029	18.86	19	18.63	18.89	71386	16.5809	up	up	correct
PM.US	Philip Morris International Inc	20191029	81.54	82.45	81.27	81.85	3443282	71.9765	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20191029	14.48	14.6	14.48	14.54	52693	13.814	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20191029	15.34	15.46	15.2847	15.4	66028	14.6761	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20191029	7.78	7.8297	7.77	7.82	74997	7.047	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20191029	12.82	12.86	12.7801	12.86	55076	11.4897	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20191029	22.56	22.78	22.56	22.76	446785	18.8675	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20191029	12.17	12.28	12.17	12.27	55721	11.6314	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20191029	147.12	149.39	147.12	148.29	1411653	138.6508	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20191029	14.02	14.2367	13.74	13.9	28206	13.2315	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191029	11.71	11.75	11.68	11.72	16121	11.2371	up	up	correct
PNM.US	PNM Resources Inc	20191029	50.6	50.806	50.39	50.58	449276	47.6981	down	down	correct
PNR.US	Pentair plc	20191029	41.27	41.95	41.27	41.8	1062122	40.5421	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20191029	92.16	93.27	92.11	93.08	633931	85.1013	up	up	correct
POLY.US	Plantronics Inc	20191029	39.42	40.44	39.06	40.3	294568	39.6471	up	down	incorrect
POR.US	Portland General Electric Company	20191029	56.07	56.42	56.02	56.2	412695	51.7749	up	up	correct
POST.US	Post Holdings Inc	20191029	103.45	104.91	102.98	104.43	392878	104.43	up	up	correct
PPG.US	PPG Industries Inc	20191029	123.71	125.35	123.28	125.05	1258166	120.5282	up	up	correct
PPL.US	PPL Corporation	20191029	32.9	33.02	32.71	32.97	3131584	29.0831	up	up	correct
PPT.US	Putnam Premier Income Trust	20191029	5.33	5.34	5.31	5.31	117374	4.4881	down	down	correct
PRA.US	ProAssurance Corporation	20191029	39.39	39.95	39.39	39.78	133314	38.2807	up	up	correct
PRG.US	PROG Holdings Inc	20191029	76.8513	78.5273	76.8513	78.0804	501325	65.9276	up	down	incorrect
PRGO.US	Perrigo Company plc	20191029	53.84	54.59	53.46	54.1	725363	51.7505	up	up	correct
PRI.US	Primerica Inc	20191029	127.64	129.26	127.39	129.21	151853	125.6757	up	up	correct
PRLB.US	Proto Labs Inc	20191029	99.25	100.32	98.22	98.67	141362	98.67	down	down	correct
PRMW.US	Primo Water Corporation	20191029	12.9	12.92	12.805	12.81	362660	12.3642	down	down	correct
PRO.US	PROS Holdings Inc	20191029	51.6	52.855	51.47	52.16	406889	52.16	up	up	correct
PRS.US	Prudential Financial Inc	20191029	27.69	27.7	27.45	27.6	28727	24.5931	down	down	correct
PRT.US	PermRock Royalty Trust	20191029	6.64	6.95	6.64	6.87	37778	5.9118	up	up	correct
PRTY.US	Party City Holdco Inc	20191029	6.88	6.95	6.22	6.28	2500398	6.28	down	down	correct
PRU.US	Prudential Financial Inc	20191029	92.74	93.94	92.74	93	1734784	82.5234	up	up	correct
PSA.US	Public Storage	20191029	232.67	235.36	232.67	234.7	886237	217.7446	up	down	incorrect
PSB.US	PZ	20191029	25.05	25.05	24.96	24.96	490980	22.7954	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191029	29.66	29.75	29.48	29.52	12736	24.827	down	up	incorrect
PSN.US	Parsons Corporation	20191029	33.96	34.64	33.96	34.61	111074	34.61	up	up	correct
PSO.US	Pearson plc	20191029	8.66	8.72	8.655	8.7	194656	8.1657	up	down	incorrect
PSTG.US	Pure Storage Inc	20191029	19.35	19.42	19.025	19.33	2251086	19.33	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191029	16.85	16.96	16.625	16.63	15600	14.9628	down	down	correct
PSX.US	Phillips 66	20191029	116.49	119.78	116.35	118.96	3838397	106.9802	up	up	correct
PSXP.US	Phillips 66 Partners LP	20191029	57.69	57.9	56.65	56.91	529848	45.7963	down	up	incorrect
PTR.US	PetroChina Company Limited	20191029	52	52.13	51.76	51.8	72086	44.9149	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191029	18.59	18.63	18.55	18.6	147913	15.3782	up	down	incorrect
PUK.US	Prudential plc	20191029	40.86	41.04	40.515	40.55	361406	33.1232	down	up	incorrect
PUKPRA.US	PUKPRA	20191029	27.182	27.2485	27.1	27.1	10047	24.4191	down	down	correct
PUMP.US	ProPetro Holding Corp	20191029	9.12	9.49	8.9921	9.36	2416849	9.36	up	up	correct
PVG.US	Pretium Resources Inc	20191029	11.74	12.2	11.64	12.03	1346700	12.03	up	up	correct
PVH.US	PVH Corp	20191029	89.42	89.61	88.23	88.42	867158	88.2596	down	down	correct
PVL.US	Permianville Royalty Trust	20191029	2.2	2.21	2.16	2.17	210026	1.8404	down	down	correct
PWR.US	Quanta Services Inc	20191029	41.78	42.62	41.7	41.85	2368339	41.5269	up	up	correct
PXD.US	Pioneer Natural Resources Company	20191029	124.53	128.31	124.04	127.12	1498327	119.0814	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191029	9.8	9.84	9.76	9.8181	5201	9.3343	up	up	correct
PYS.US	PPlus Trust Series RRD	20191029	18.7409	18.9543	18.74	18.83	2176	15.9635	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20191029	11.14	11.24	11.12	11.24	20908	10.6893	up	down	incorrect
PZN.US	Pzena Investment Management Inc	20191029	8.53	8.67	8.49	8.62	37359	7.7396	up	up	correct
QD.US	Qudian Inc	20191029	6.89	6.98	6.72	6.88	1452644	6.88	down	down	correct
QGEN.US	QIAGEN N.V	20191029	29	29.245	28.79	28.97	1553394	28.97	down	down	correct
QSR.US	Restaurant Brands International Inc	20191029	65.93	65.9527	64.46	64.86	3694762	59.8325	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20191029	70.67	72.1	70.39	71.51	386874	71.51	up	up	correct
QUOT.US	Quotient Technology Inc	20191029	8.5	8.635	8.28	8.4	1034579	8.4	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191029	26.31	26.35	26.2	26.35	27498	22.8497	up	down	incorrect
R.US	Ryder System Inc	20191029	51	54.43	49.15	52.12	2015979	47.3485	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20191029	22.89	22.9	21.99	22.2	654293	16.9971	down	up	incorrect
RACE.US	Ferrari N.V	20191029	157.37	158.24	156.58	157.78	275746	155.8085	up	up	correct
RAD.US	Rite Aid Corporation	20191029	9.08	9.49	8.95	9.17	2117814	9.17	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20191029	40.41	40.83	39.89	40.14	358638	40.14	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191029	40.51	40.75	40.35	40.63	231913	39.1856	up	up	correct
RBC.US	Regal Beloit Corporation	20191029	75.19	76.21	75.19	75.8	157056	73.9612	up	up	correct
RC.US	Ready Capital Corporation	20191029	16.17	16.3	16.15	16.28	99345	12.7123	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191029	27.7	27.7	27.31	27.51	972	24.1645	down	up	incorrect
RCB.US	Ready Capital Corporation	20191029	25.73	25.73	25.73	25.73	900	24.377
RCF.US	UN	20191029	52.4	53.7	51.5	52.75	965474	52.75	up	down	incorrect
RCI.US	Rogers Communications Inc	20191029	47.26	47.55	46.87	46.92	497845	42.6202	down	up	incorrect
RCL.US	Royal Caribbean Group	20191029	112.9	113.9	112.25	113.27	1569285	111.471	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191029	9.15	9.22	9.15	9.15	92825	7.5678
RCUS.US	Arcus Biosciences Inc	20191029	7.86	7.98	7.57	7.63	135056	7.63	down	up	incorrect
RDN.US	Radian Group Inc	20191029	24.74	25.07	24.74	24.84	759932	23.55	up	down	incorrect
RDS.US	B	20191029	60.22	61	60.115	60.71	1546611	56.8611	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191029	39.13	39.7272	39.11	39.68	116550	39.0331	up	up	correct
RE.US	Everest Re Group Ltd	20191029	249.53	256.73	245.73	256.24	504324	241.9173	up	up	correct
RELX.US	RELX PLC	20191029	23.75	23.85	23.71	23.77	364626	22.572	up	down	incorrect
RENN.US	Renren Inc	20191029	0.7322	0.7688	0.73	0.742	25496	2.226	up	up	correct
RES.US	RPC Inc	20191029	4.43	4.7	4.43	4.56	2085576	4.56	up	up	correct
REV.US	Revlon Inc	20191029	26.99	26.99	26.2	26.5	121932	26.5	down	up	incorrect
REVG.US	REV Group Inc	20191029	12.71	13.03	12.585	12.88	111536	12.6051	up	down	incorrect
REX.US	REX American Resources Corporation	20191029	79.42	81.84	78.96	80.4	26196	80.4	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20191029	47.73	48.3724	47.73	48.04	726255	46.2965	up	down	incorrect
REZI.US	Resideo Technologies Inc	20191029	9.31	9.36	9.055	9.25	2068263	9.25	down	down	correct
RF.US	Regions Financial Corporation	20191029	16.41	16.6	16.4	16.47	8535782	15.1147	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191029	15.05	15.4	15.05	15.24	107221	12.933	up	down	incorrect
RFL.US	Rafael Holdings Inc	20191029	18.92	18.92	18	18.14	58171	18.14	down	down	correct
RFP.US	Resolute Forest Products Inc	20191029	4.72	4.75	4.62	4.64	186507	4.3006	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20191029	158.96	162.43	158.96	162.28	350135	153.6202	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20191029	45.82	46.11	45.57	46.08	97028	40.464	up	up	correct
RGS.US	Regis Corporation	20191029	22.5	22.5	20.6126	22.18	811444	22.18	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191029	10.27	10.49	10.27	10.39	16946	8.0343	up	up	correct
RH.US	RH	20191029	186.5	189.66	186.5	187.11	400430	187.11	up	up	correct
RHI.US	Robert Half International Inc	20191029	58.96	59.65	58.3	58.76	868206	56.1516	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20191029	84.98	85.34	84.46	84.83	213349	81.6734	down	down	correct
RIG.US	Transocean Ltd	20191029	4.72	5.4	4.505	5.11	32319279	5.11	up	up	correct
RIO.US	Rio Tinto Group	20191029	53.62	53.66	53.32	53.37	1284244	44.3589	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191029	16.39	16.4	16.24	16.31	32115	12.1576	down	down	correct
RJF.US	Raymond James Financial Inc	20191029	84.48	85.0606	84.26	84.85	1233070	54.7041	up	up	correct
RL.US	Ralph Lauren Corporation	20191029	97.25	97.47	96.095	96.1	800773	92.9227	down	down	correct
RLGY.US	Realogy Holdings Corp	20191029	9.15	9.2	8.45	8.46	3573508	8.46	down	down	correct
RLI.US	RLI Corp	20191029	96.49	98.29	96.4	97.93	101408	92.1751	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20191029	16.58	16.685	16.53	16.61	700644	16.2072	up	up	correct
RM.US	Regional Management Corp	20191029	29.48	30.26	29.48	29.98	34880	29.1434	up	up	correct
RMD.US	ResMed Inc	20191029	145	147.63	144.01	146.68	584432	144.0298	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191029	21.62	21.9	21.62	21.78	46912	18.9517	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191029	19.86	20.22	19.85	20.2	113500	17.8029	up	down	incorrect
RMPL.US	P	20191029	26.05	26.05	25.9592	25.9592	1089	25.592	down	down	correct
RMT.US	Royce Micro	20191029	8.15	8.16	8.1	8.13	160533	6.8757	down	down	correct
RNG.US	RingCentral Inc	20191029	157.32	161.35	156.02	157.87	1320135	157.87	up	up	correct
RNGR.US	Ranger Energy Services Inc	20191029	5	5.17	5	5.06	15720	5.06	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191029	24.15	24.6	24.08	24.53	203963	21.2774	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191029	182.6	188.61	182.6	186.77	293788	183.1943	up	up	correct
ROG.US	Rogers Corporation	20191029	155.28	157.1	152.93	153.42	126376	153.42	down	up	incorrect
ROK.US	Rockwell Automation Inc	20191029	175.64	177.59	174.58	174.94	966341	168.0408	down	down	correct
ROL.US	Rollins Inc	20191029	37.94	38.25	37.81	38.17	1976631	24.9516	up	up	correct
ROP.US	Roper Technologies Inc	20191029	330.76	343.16	330.76	341.84	658984	338.156	up	up	correct
RPM.US	RPM International Inc	20191029	71.7	73.11	71.61	73.02	728193	70.3713	up	up	correct
RPT.US	RPT Realty	20191029	14.05	14.16	14.04	14.1	408495	12.9625	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191029	15.04	15.19	14.96	15.03	506201	12.9573	down	down	correct
RRC.US	Range Resources Corporation	20191029	4.21	4.595	4.125	4.48	12400370	4.458	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191029	4.46	4.58	4.38	4.43	1372486	4.3515	down	down	correct
RRX.US	Regal Beloit Corporation	20191029	75.19	76.21	75.19	75.8	157056	73.9612	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191029	118.1	120.8546	118.1	119.73	465214	114.3199	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20191029	18.84	19.1	18.76	19.05	15100	14.9699	up	up	correct
RSG.US	Republic Services Inc	20191029	85.92	87.98	85.86	87.89	1497788	84.8088	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20191029	142.45	143.51	141.73	142	3554126	84.418	down	down	correct
RVI.US	Retail Value Inc	20191029	6.6836	6.8081	6.6667	6.7741	333622	-21.0253	up	down	incorrect
RVLV.US	Revolve Group Inc	20191029	21.27	21.39	20.51	20.51	836732	20.51	down	up	incorrect
RVT.US	Royce Value Trust Inc	20191029	14.02	14.09	14.01	14.09	163243	11.71	up	up	correct
RWT.US	Redwood Trust Inc	20191029	16.59	16.8	16.59	16.7	989528	14.2507	up	up	correct
RXN.US	Rexnord Corporation	20191029	28.77	29	27.67	28.49	2199118	28.063	down	down	correct
RY.US	Royal Bank of Canada	20191029	80.84	81.32	80.71	80.91	721864	74.5674	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191029	4.26	4.27	4.08	4.15	472824	4.15	down	down	correct
RYB.US	RYB Education Inc	20191029	6.06	6.08	6.01	6.02	17428	6.02	down	down	correct
RYI.US	Ryerson Holding Corporation	20191029	8.84	9.23	8.68	9.12	164515	9.0604	up	up	correct
RYN.US	Rayonier Inc	20191029	29.15	29.33	29.01	29.09	344455	26.8391	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20191029	27.45	27.46	27.31	27.32	12393	23.9447	down	down	correct
SA.US	Seabridge Gold Inc	20191029	12.15	12.61	12.1	12.5	283488	12.5	up	down	incorrect
SAFE.US	Safehold Inc	20191029	33.75	34.85	33.6891	34.67	146562	33.9463	up	up	correct
SAH.US	Sonic Automotive Inc	20191029	34.09	34.44	33.73	33.91	834435	33.0568	down	down	correct
SAIC.US	Science Applications International Corporation	20191029	80.68	83.22	80.51	81.97	334219	79.128	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191029	19.62	19.78	19.025	19.36	1209622	19.36	down	down	correct
SAM.US	The Boston Beer Company Inc	20191029	374.64	386.5	371.51	373.48	228246	373.48	down	down	correct
SAN.US	Banco Santander S.A	20191029	4.35	4.37	4.33	4.34	7387768	4.1719	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191029	5.92	6.18	5.92	6.18	1380040	6.18	up	down	incorrect
SAP.US	SAP SE	20191029	131.85	132.43	131.66	131.74	515417	127.7672	down	down	correct
SAR.US	Saratoga Investment Corp	20191029	25.07	25.19	25.04	25.08	74961	21.9562	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20191029	37.95	38.14	37.145	37.17	975234	37.17	down	down	correct
SB.US	Safe Bulkers Inc	20191029	1.79	1.8	1.7399	1.78	212219	1.78	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20191029	237.1	240.2	236	240.11	41494140	240.11	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20191029	16.62	16.88	16.35	16.77	957488	16.77	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191029	9.12	9.29	9.12	9.13	23413	8.5752	up	up	correct
SBOW.US	SilverBow Resources Inc	20191029	8.34	8.74	8.34	8.54	22120	8.54	up	up	correct
SBR.US	Sabine Royalty Trust	20191029	38.04	38.8176	38.04	38.56	18479	32.4294	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191029	12.88	13.25	12.84	13.23	1150536	12.6656	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20191029	7.02	7.14	6.96	7.02	4837384	6.2692
SC.US	Santander Consumer USA Holdings Inc	20191029	25.11	25.58	25.11	25.34	1119235	23.5866	up	up	correct
SCCO.US	Southern Copper Corporation	20191029	36.11	36.74	36.07	36.73	1318222	33.4569	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20191029	14.11	14.4189	14.11	14.41	60430	11.086	up	up	correct
SCE.US	PL	20191029	22.64	22.98	22.6	22.7	1063757	21.7879	up	up	correct
SCHW.US	The Charles Schwab Corporation	20191029	41.18	41.595	40.865	40.96	5708320	39.6465	down	down	correct
SCI.US	Service Corporation International	20191029	45.76	46.1083	45.45	45.6	1523123	43.9448	down	down	correct
SCL.US	Stepan Company	20191029	98.04	100.62	97.8	99.35	100473	97.0126	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20191029	14.05	14.05	13.91	13.93	79790	11.1487	down	down	correct
SCPE.US	WS	20191029	0.15	0.15	0.15	0.15	1000	0.15
SCS.US	Steelcase Inc	20191029	17.73	17.88	17.67	17.82	634450	16.404	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20191029	17	17.55	16.97	17.54	84509	15.0676	up	up	correct
SCX.US	The L.S. Starrett Company	20191029	5.36	5.57	5.315	5.38	6401	5.38	up	up	correct
SD.US	SandRidge Energy Inc	20191029	4.59	4.7	4.55	4.56	157071	4.56	down	up	incorrect
SDRL.US	Seadrill Limited	20191029	18.26	19.09	17.73	18.81	1844328	18.81	up	up	correct
SE.US	Sea Limited	20191029	29.72	29.9	28.64	29.35	3179127	29.35	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20191029	26.81	27.02	26.49	26.57	665145	26.57	down	down	correct
SEDA.US	UN	20191029	0.195	0.195	0.185	0.185	2657100	0.185	down	down	correct
SEE.US	Sealed Air Corporation	20191029	41.8	42.33	41.77	42	796409	40.5441	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20191029	17.71	18.06	17.65	17.82	536300	17.6344	up	up	correct
SF.US	Stifel Financial Corp	20191029	57.45	58.59	57.45	58.3	743686	37.9712	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191029	25.85	25.87	25.785	25.82	12533	24.2017	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191029	11.3	11.37	11.21	11.36	26438	10.4266	up	up	correct
SFL.US	SFL Corporation Ltd	20191029	14.77	14.78	14.67	14.69	424916	11.9483	down	down	correct
SFUN.US	Fang Holdings Limited	20191029	2.22	2.22	2.09	2.18	36442	21.8	down	up	incorrect
SG.US	Sweetgreen Inc.	20191029	7.35	7.35	6.9	7	12760	7	down	down	correct
SGU.US	Star Group L.P	20191029	9.25	9.3	9.16	9.19	52184	8.2329	down	down	correct
SHAK.US	Shake Shack Inc	20191029	82.22	84.99	82.1	83.45	612700	83.45	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20191029	37.4	37.51	37.21	37.42	125318	34.4293	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191029	28.28	28.42	28.16	28.32	32479	25.0187	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20191029	20.36	20.79	20.2	20.32	597230	15.2016	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191029	13.68	13.76	13.52	13.55	1698462	12.9193	down	down	correct
SHOP.US	Shopify Inc	20191029	306	321.88	298.64	312.52	5362264	312.52	up	up	correct
SHW.US	The Sherwin	20191029	575.35	583.31	575.35	581.61	615078	190.2947	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191029	2.99	3.0682	2.94	2.95	4070131	2.8253	down	down	correct
SIG.US	Signet Jewelers Limited	20191029	17.6	17.995	17.35	17.89	1737597	17.1633	up	up	correct
SII.US	Sprott Inc	20191029	2.35	2.35	2.31	2.33	13776	21.7432	down	up	incorrect
SITC.US	SITE Centers Corp	20191029	15.39	15.53	15.36	15.46	1071966	14.4446	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20191029	80.31	83.63	80.15	80.19	625109	80.19	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191029	43.21	43.89	42.81	43.3	1596681	42.0679	up	up	correct
SJI.US	South Jersey Industries Inc	20191029	31.9	32.02	31.78	31.94	279328	28.722	up	up	correct
SJIJ.US	South Jersey Industries Inc	20191029	26.44	26.44	26.1	26.27	32100	23.5576	down	down	correct
SJM.US	The J. M. Smucker Company	20191029	107.36	108.45	107.17	108.09	651924	100.8588	up	up	correct
SJR.US	Shaw Communications Inc	20191029	20.15	20.15	19.97	19.99	677696	18.1801	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20191029	2.59	2.59	2.54	2.55	37700	2.1104	down	up	incorrect
SJW.US	SJW Group	20191029	72.35	73.38	72.15	73.16	123454	70.0013	up	up	correct
SKIL.US	Skillsoft Corp	20191029	10.3	10.3	10.21	10.219	64700	10.219	down	down	correct
SKM.US	SK Telecom Co.Ltd	20191029	22.44	22.49	22.35	22.45	246679	34.9882	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191029	17.32	17.37	16.88	16.97	2133791	14.8352	down	down	correct
SKX.US	Skechers U.S.A. Inc	20191029	38.46	38.79	38.21	38.27	997069	38.27	down	up	incorrect
SKY.US	Skyline Champion Corporation	20191029	28.93	29.65	28.89	29.06	468193	29.06	up	up	correct
SLB.US	Schlumberger Limited	20191029	34.75	35.01	34.2	34.79	10309080	32.5979	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191029	6.15	6.72	4.82	4.88	12647510	4.7587	down	down	correct
SLF.US	Sun Life Financial Inc	20191029	45.02	45.3	44.83	45.06	413518	41.2675	up	up	correct
SLG.US	SL Green Realty Corp	20191029	82.1818	83.0918	80.8818	81.1318	1524681	69.6705	down	down	correct
SM.US	SM Energy Company	20191029	8.05	8.51	7.93	8.35	3064937	8.2391	up	up	correct
SMAR.US	Smartsheet Inc	20191029	40.35	40.35	37.96	38.71	1546478	38.71	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191029	7.17	7.24	7.16	7.21	3604128	6.5965	up	up	correct
SMG.US	The Scotts Miracle	20191029	97.37	99.6	97.15	98.65	340588	92.8099	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20191029	13.71	13.935	13.64	13.77	27245	13.77	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20191029	4.92	4.99	4.76	4.88	334719	66.5909	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20191029	7.34	7.3799	7.29	7.33	133238	101.5472	down	up	incorrect
SMP.US	Standard Motor Products Inc	20191029	51.24	51.81	51.01	51.5	127954	49.6756	up	up	correct
SNA.US	Snap	20191029	165.21	167.2	164.9	165.7	319828	156.1442	up	up	correct
SNAP.US	Snap Inc	20191029	14.5	14.95	14.37	14.64	21062538	14.64	up	up	correct
SNDR.US	Schneider National Inc	20191029	22.92	23.33	22.87	23.3	522540	20.7985	up	up	correct
SNN.US	Smith & Nephew plc	20191029	43.23	43.7988	43.17	43.71	552386	41.9289	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20191029	59.49	59.54	58.72	59.09	206984	49.828	down	down	correct
SNV.US	Synovus Financial Corp	20191029	34.42	35.14	34.3	34.89	1159722	31.7056	up	up	correct
SNX.US	TD SYNNEX	20191029	119.01	120.29	118.8597	119.68	190854	59.2288	up	down	incorrect
SO.US	The Southern Company	20191029	60.87	61.4	60.69	60.92	4874156	55.4765	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20191029	11.55	11.76	11.44	11.45	416974	10.1635	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20191029	26.83	26.83	26.58	26.59	17953	23.7734	down	down	correct
SOL.US	ReneSola Ltd	20191029	1.44	1.4701	1.41	1.43	48315	1.43	down	down	correct
SOLN.US	Southern Co	20191029	53.42	53.42	52.52	52.52	518200	45.3541	down	down	correct
SON.US	Sonoco Products Company	20191029	58.56	58.86	58.31	58.34	340872	54.428	down	up	incorrect
SONY.US	Sony Group Corporation	20191029	58.86	59.34	58.83	59.24	1500942	58.8344	up	up	correct
SOR.US	Source Capital Inc	20191029	37.42	37.47	37.1556	37.431	8485	32.1115	up	down	incorrect
SOS.US	SOS Limited	20191029	0.3032	0.3032	0.26	0.27	21763	2.7	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191029	10.0528	10.06	10.04	10.05	1075354	10.05	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20191029	50.52	50.54	49.46	50.01	331815	47.2425	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20191029	12.04	12.51	10.5	10.99	6332377	10.99	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191029	14.14	14.16	14.0198	14.1	3298	11.0988	down	up	incorrect
SPG.US	Simon Property Group Inc	20191029	153.62	155.2	152.34	152.87	1313504	134.6767	down	up	incorrect
SPGI.US	S&P Global Inc	20191029	254.6	258.2491	252.1	256.22	1351895	251.5874	up	up	correct
SPH.US	Suburban Propane Partners L.P	20191029	23.91	23.95	23.72	23.72	179866	19.1076	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20191029	12.15	12.8	12.12	12.8	7821	12.4013	up	up	correct
SPNT.US	SiriusPoint Ltd	20191029	9.58	9.94	9.58	9.73	881798	9.73	up	up	correct
SPOT.US	Spotify Technology S.A	20191029	137.87	137.91	134.09	135.99	2570003	135.99	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191029	77.62	78.32	77.5	78.03	579134	77.7117	up	up	correct
SPXC.US	SPX Corporation	20191029	42.42	42.81	42.41	42.52	268860	42.52	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191029	15.65	15.75	15.65	15.72	18833	13.7717	up	up	correct
SQ.US	Square Inc	20191029	62.8	63.6168	62.38	62.41	4030930	62.41	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191029	27.7085	27.9567	27.2913	27.6787	635526	26.343	down	down	correct
SQNS.US	Sequans Communications S.A	20191029	0.8783	0.92	0.87	0.9128	65933	3.6512	up	up	correct
SR.US	Spire Inc	20191029	83.35	83.54	82.59	83.44	162639	76.6956	up	up	correct
SRC.US	Spirit Realty Capital Inc	20191029	48.7	49.33	48.7	49.1	421006	43.152	up	up	correct
SRE.US	Sempra	20191029	141.2	141.58	140.806	141.2	3099440	130.8063
SREA.US	Sempra Energy	20191029	26.49	26.49	26.2	26.24	82477	23.238	down	down	correct
SRG.US	Seritage Growth Properties	20191029	43.88	44.125	43.7	43.74	77143	43.74	down	up	incorrect
SRI.US	Stoneridge Inc	20191029	33.39	33.82	33.09	33.47	104069	33.47	up	up	correct
SRL.US	Scully Royalty Ltd	20191029	10.3	10.47	10.3	10.44	5186	9.6667	up	up	correct
SRLP.US	Sprague Resources LP	20191029	18.0678	18.0678	17.7	17.79	53154	13.0978	down	down	correct
SRT.US	StarTek Inc	20191029	6.45	6.57	6.45	6.54	19085	6.54	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191029	9.36	9.46	9.33	9.3803	9265	31.227	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191029	76.05	84.99	76.05	81.77	1422413	80.0782	up	up	correct
SSL.US	Sasol Limited	20191029	20.41	20.47	20.14	20.23	349954	20.23	down	down	correct
SSTK.US	Shutterstock Inc	20191029	37.85	39.09	37.6645	38.83	370990	37.9392	up	up	correct
ST.US	Sensata Technologies Holding plc	20191029	51.2	51.89	51.03	51.61	806995	51.61	up	up	correct
STAG.US	STAG Industrial Inc	20191029	30.93	31.145	30.85	30.96	979524	28.1215	up	up	correct
STAR.US	PI	20191029	25.5	25.5	25.46	25.46	1357	21.4739	down	down	correct
STC.US	Stewart Information Services Corporation	20191029	39.6	40.74	39.6	40.53	145620	38.0807	up	up	correct
STE.US	STERIS plc	20191029	139.1	142.15	139.05	141.45	247352	138.6817	up	down	incorrect
STG.US	Sunlands Technology Group	20191029	2.45	2.4723	2.44	2.46	20943	30.75	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191029	22.29	22.3857	22.215	22.3	45423	19.0798	up	up	correct
STL.US	Sterling Bancorp	20191029	20.14	20.64	20.08	20.53	1209535	19.7777	up	up	correct
STLA.US	Stellantis N.V	20191029	12.4121	13.5619	12.2331	13.4111	35258578	11.3069	up	down	incorrect
STM.US	STMicroelectronics N.V	20191029	23.3	23.38	23.07	23.09	3519449	22.7573	down	down	correct
STN.US	Stantec Inc	20191029	21.35	21.53	21.35	21.38	24511	20.764	up	up	correct
STNG.US	Scorpio Tankers Inc	20191029	32.79	33.32	32.29	32.86	636000	31.0797	up	up	correct
STON.US	StoneMor Inc	20191029	1.09	1.1461	1.07	1.13	82010	1.13	up	down	incorrect
STOR.US	STORE Capital Corporation	20191029	39.11	39.67	39.05	39.29	2286518	35.5963	up	up	correct
STT.US	State Street Corporation	20191029	66.78	67.93	66.5	67.21	1872685	63.2939	up	up	correct
STWD.US	Starwood Property Trust Inc	20191029	24.33	24.56	24.33	24.52	884600	20.0561	up	down	incorrect
STZ.US	Constellation Brands Inc	20191029	192.98	194.93	192.2	192.98	695646	186.4909
SU.US	Suncor Energy Inc	20191029	30.24	30.4556	29.975	30.28	2901823	27.6851	up	up	correct
SUI.US	Sun Communities Inc	20191029	158.57	160.61	158.5	158.85	488238	152.2051	up	up	correct
SUM.US	Summit Materials Inc	20191029	23.27	23.57	22.68	23.24	1105746	23.24	down	up	incorrect
SUN.US	Sunoco LP	20191029	32.88	33.25	32.7	33.09	244340	26.107	up	up	correct
SUP.US	Superior Industries International Inc	20191029	2.97	2.97	2.82	2.83	140088	2.83	down	down	correct
SUPV.US	Grupo Supervielle S.A	20191029	2.64	2.81	2.54	2.7	937909	2.6129	up	down	incorrect
SUZ.US	Suzano S.A	20191029	8.12	8.2	8.09	8.13	94970	8.13	up	up	correct
SWCH.US	Switch Inc	20191029	14.88	15.185	14.88	15.05	747111	14.7237	up	up	correct
SWI.US	SolarWinds Corporation	20191029	19.82	20.115	19.65	20.05	448394	19.5827	up	up	correct
SWK.US	Stanley Black & Decker Inc	20191029	151.36	154.46	151.36	154.1	863302	148.3342	up	up	correct
SWM.US	Schweitzer	20191029	40.24	40.54	39.87	40.24	173430	36.1724
SWN.US	Southwestern Energy Company	20191029	2.11	2.3	2.09	2.23	24684531	2.23	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20191029	86.43	87.1	86.26	86.8	232706	80.7164	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191029	8.3	8.3027	8.22	8.25	63353	7.1013	down	down	correct
SXC.US	SunCoke Energy Inc	20191029	6	6.24	6	6.09	762231	5.4685	up	up	correct
SXI.US	Standex International Corporation	20191029	75.65	77.06	74.53	76.55	69540	74.42	up	up	correct
SXT.US	Sensient Technologies Corporation	20191029	62.1	63.44	62.1	63.11	175429	59.795	up	up	correct
SYF.US	Synchrony Financial	20191029	35.61	36.02	35.61	35.79	4978312	33.6188	up	up	correct
SYK.US	Stryker Corporation	20191029	213.15	221.49	213.15	220.53	1834601	215.6345	up	up	correct
SYY.US	Sysco Corporation	20191029	78.8	79.37	78.385	79.11	2023486	74.8704	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191029	12.95	13.14	12.95	13.11	53114	42.9572	up	up	correct
TAC.US	TransAlta Corporation	20191029	5.89	5.92	5.78	5.86	88540	5.6559	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191029	17.77	17.86	17.68	17.72	767000	17.72	down	down	correct
TAL.US	TAL Education Group	20191029	41.73	42.04	41.24	42.04	4417469	42.04	up	up	correct
TALO.US	Talos Energy Inc	20191029	21.3	23.44	21.01	23	2220680	23	up	up	correct
TAP.US	Molson Coors Beverage Company	20191029	54.66	54.99	54.07	54.69	3482493	52.6649	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191029	78.99	81.34	78.69	80.71	34600	80.71	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191029	27.1	27.15	26.87	26.89	96268	24.3093	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191029	27.68	27.68	27.36	27.37	111256	24.6863	down	down	correct
TBI.US	TrueBlue Inc	20191029	22.68	24.98	22.68	23.69	539244	23.69	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20191029	31.3	31.75	31.3	31.75	775	31.75	up	up	correct
TCN.US	Tricon Capital Group Inc	20191029	8.207	8.207	8.207	8.207	0	7.6715
TCS.US	The Container Store Group Inc	20191029	4.9	5.14	4.8	5.05	559620	4.7207	up	up	correct
TD.US	The Toronto	20191029	57.37	57.79	57.35	57.44	862204	52.6248	up	up	correct
TDC.US	Teradata Corporation	20191029	30.09	30.66	29.9001	30.59	1157177	30.59	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20191029	18.3	18.33	18.18	18.19	18934	12.231	down	down	correct
TDG.US	TransDigm Group Incorporated	20191029	532	539.68	525.39	525.97	286640	497.3742	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20191029	25.44	25.49	25.4323	25.47	23789	22.9501	up	up	correct
TDOC.US	Teladoc Health Inc	20191029	70.41	72.76	69.34	71.53	1228529	71.53	up	up	correct
TDS.US	Telephone and Data Systems Inc	20191029	26.27	26.48	26.02	26.37	760758	24.4747	up	up	correct
TDW.US	Tidewater Inc	20191029	15.9	17.385	15.82	17.06	257585	17.0406	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191029	327.74	331.74	327.63	329.6	145169	329.6	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191029	15.92	16.14	15.87	15.94	103900	13.4939	up	up	correct
TECK.US	Teck Resources Limited	20191029	16.94	17.115	16.75	16.97	3257305	16.5992	up	up	correct
TEF.US	Telefónica S.A	20191029	7.65	7.67	7.61	7.64	1348673	6.1902	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20191029	9.07	9.09	9.02	9.07	134404	7.5396
TEL.US	TE Connectivity Ltd	20191029	94.45	95.46	94.26	94.43	1583900	90.7793	down	down	correct
TEN.US	Tenneco Inc	20191029	14.8	14.9712	14.36	14.69	933771	14.69	down	down	correct
TEO.US	Telecom Argentina S.A	20191029	9.11	9.38	9.05	9.32	141945	8.854	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191029	8.22	8.47	8.13	8.38	20477020	8.38	up	up	correct
TEX.US	Terex Corporation	20191029	28.88	29.382	28.42	28.82	1187882	28.2634	down	down	correct
TFC.US	Truist Financial Corporation	20191029	53.79	54.41	53.7	54.24	5472150	49.933	up	up	correct
TFII.US	TFI International Inc	20191029	32.1243	32.1243	32.1243	32.1243	105	30.9634
TFX.US	Teleflex Incorporated	20191029	325.58	332.66	324.435	328.41	216723	325.6246	up	up	correct
TG.US	Tredegar Corporation	20191029	19.92	20.43	19.92	20.35	68442	13.524	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20191029	10.69	10.75	10.61	10.72	96561	10.6373	up	up	correct
TGI.US	Triumph Group Inc	20191029	20.47	21.09	20.47	20.96	302125	20.8851	up	up	correct
TGNA.US	TEGNA Inc	20191029	15.89	16.055	15.85	15.91	922929	15.2193	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191029	15.2	15.24	14.9501	14.97	114472	12.618	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20191029	7.12	7.74	7.05	7.62	343463	7.3447	up	up	correct
TGT.US	Target Corporation	20191029	109.26	109.58	107.93	108.15	3004663	103.9543	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20191029	25.74	26.86	25.615	26.7	2280407	26.7	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191029	126.37	128.8	126.14	127.9	385263	119.3856	up	down	incorrect
THO.US	Thor Industries Inc	20191029	67.6	67.94	66.65	66.7	934800	64.2149	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191029	17.84	17.88	17.7245	17.76	198437	15.4228	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20191029	23.89	24.22	23.85	24.1	67670	24.1	up	up	correct
THS.US	TreeHouse Foods Inc	20191029	54.7	55.66	54.26	55.42	279754	55.42	up	up	correct
THW.US	Tekla World Healthcare Fund	20191029	13.22	13.38	13.22	13.28	114451	10.9233	up	up	correct
TIMB.US	W	20191029	14.41	14.42	14.22	14.24	406734	13.5641	down	down	correct
TISI.US	Team Inc	20191029	17.88	18.06	17.79	17.99	123926	17.99	up	down	incorrect
TJX.US	The TJX Companies Inc	20191029	58.52	58.65	57.5	57.51	5309305	56.236	down	up	incorrect
TK.US	Teekay Corporation	20191029	5.62	5.62	5.46	5.51	492275	5.51	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191029	5.64	5.69	5.6	5.65	422902	4.9289	up	up	correct
TKR.US	The Timken Company	20191029	47.76	49.13	47.76	49.05	634091	47.0189	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191029	30.59	30.7	30.17	30.25	280785	27.4597	down	up	incorrect
TLYS.US	Tilly's Inc	20191029	10.45	10.54	10.08	10.38	208565	8.1167	down	down	correct
TM.US	Toyota Motor Corporation	20191029	138.2	138.74	138.2	138.68	149738	132.1132	up	up	correct
TME.US	Tencent Music Entertainment Group	20191029	14.08	14.18	13.89	14	2236384	14	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191029	26.46	26.93	26.29	26.41	1256920	26.41	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191029	297	300.66	296.6701	297.95	1225927	296.4632	up	up	correct
TMST.US	TimkenSteel Corporation	20191029	6.04	6.06	5.85	5.9	211264	5.9	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191029	41.47	42.25	41.02	41.38	1477462	41.38	down	down	correct
TNC.US	Tennant Company	20191029	70.12	72.47	69.59	71.59	92821	69.6358	up	up	correct
TNET.US	TriNet Group Inc	20191029	49.86	50.8	49.41	49.61	599762	49.61	down	down	correct
TNK.US	Teekay Tankers Ltd	20191029	2.17	2.2	2.11	2.14	316759	17.12	down	up	incorrect
TNL.US	Travel + Leisure Co	20191029	46.13	46.89	46.12	46.37	474353	42.6751	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20191029	3.84	3.85	3.73	3.79	167704	17.6926	down	down	correct
TOL.US	Toll Brothers Inc	20191029	39.76	40.34	39.575	39.66	1404496	38.6829	down	down	correct
TPB.US	Turning Point Brands Inc	20191029	21.41	21.55	20.82	21.07	179500	20.7602	down	down	correct
TPC.US	Tutor Perini Corporation	20191029	16.05	16.1	15.87	15.96	322277	15.4054	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20191029	15.63	15.85	15.5	15.55	2278271	15.55	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191029	605.26	610	587.5	587.5	19723	559.9187	down	down	correct
TPR.US	Tapestry Inc	20191029	26.07	26.205	25.67	25.87	3886132	24.8582	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191029	16.57	16.66	16.4439	16.58	137812	12.8358	up	up	correct
TPX.US	Tempur Sealy International Inc	20191029	80.85	82.63	80.68	81.61	3185864	20.2397	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191029	17.06	17.1052	17.01	17.01	21743	14.4196	down	down	correct
TR.US	Tootsie Roll Industries Inc	20191029	32.4466	33.2087	32.3883	33.1359	95778	31.3664	up	up	correct
TRC.US	Tejon Ranch Co	20191029	16.36	16.45	16.15	16.35	69644	16.35	down	up	incorrect
TREC.US	Trecora Resources	20191029	8.72	8.87	8.7	8.82	27673	8.82	up	down	incorrect
TREX.US	Trex Company Inc	20191029	86.49	87.21	82	84.14	4378060	42.07	down	up	incorrect
TRGP.US	Targa Resources Corp	20191029	40.83	41.59	40.46	41.08	1085976	38.0149	up	up	correct
TRI.US	Thomson Reuters Corporation	20191029	66.3	67.31	66.3	67.05	302671	64.3525	up	down	incorrect
TRN.US	Trinity Industries Inc	20191029	19.52	20	19.48	19.75	1577634	18.441	up	up	correct
TRNO.US	Terreno Realty Corporation	20191029	54.77	55.2	54.76	54.95	241424	52.5108	up	up	correct
TROX.US	Tronox Holdings plc	20191029	8.57	8.655	8.45	8.51	464301	8.045	down	down	correct
TRP.US	TC Energy Corporation	20191029	50.66	50.8	50.28	50.47	968077	44.5472	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20191029	0.459	0.46	0.4431	0.4512	15639282	4.512	down	down	correct
TRTN.US	Triton International Limited	20191029	36.81	37.3	36.6841	37.04	262868	32.9243	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191029	20.19	20.43	20.02	20.33	466495	14.8003	up	up	correct
TRU.US	TransUnion	20191029	82.17	82.95	81.48	81.77	1059800	81.1422	down	down	correct
TRV.US	The Travelers Companies Inc	20191029	129.05	129.88	128.29	128.93	2190680	121.9701	down	down	correct
TS.US	Tenaris S.A	20191029	21.14	21.46	21.055	21.37	5164290	19.5036	up	up	correct
TSE.US	Trinseo S.A	20191029	45.33	45.78	44.74	45.46	288430	42.2381	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20191029	5.74	5.79	5.74	5.79	55151	5.3036	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191029	21.2	21.43	21.2	21.27	202890	15.6214	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191029	51.5	51.84	51.44	51.47	5309253	49.5125	down	down	correct
TSN.US	Tyson Foods Inc	20191029	82	83.09	81.82	82.29	2757348	77.941	up	up	correct
TSQ.US	Townsquare Media Inc	20191029	6.92	6.9222	6.76	6.79	25117	6.6285	down	down	correct
TT.US	Trane Technologies plc	20191029	124.42	128.695	122.57	127.87	3292852	95.7059	up	up	correct
TTC.US	The Toro Company	20191029	73.99	76.96	73.31	76.74	543972	74.6664	up	up	correct
TTE.US	TotalEnergies SE	20191029	52.59	53.27	52.55	52.68	1831993	45.559	up	up	correct
TTI.US	TETRA Technologies Inc	20191029	1.76	1.82	1.75	1.8	423521	1.8	up	down	incorrect
TTM.US	Tata Motors Limited	20191029	12.03	12.39	11.96	12.21	4773675	12.21	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191029	12.46	12.5043	12.39	12.45	39632	43.867	down	down	correct
TU.US	TELUS Corporation	20191029	8.7875	8.8725	8.7875	8.83	666318	15.4238	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20191029	16.99	17.37	16.82	17.16	130664	17.16	up	up	correct
TUP.US	Tupperware Brands Corporation	20191029	16.77	16.9	15.51	15.54	1408621	15.54	down	down	correct
TV.US	Grupo Televisa S.A.B	20191029	11.55	11.59	11.31	11.49	1521453	11.4111	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20191029	25.91	25.91	25.76	25.78	15977	24.3631	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191029	25.73	25.84	25.64	25.7	14243	24.2838	down	up	incorrect
TWI.US	Titan International Inc	20191029	3.01	3.02	2.78	2.85	424884	2.8377	down	down	correct
TWLO.US	Twilio Inc	20191029	106.12	107.54	105.09	105.1	2741338	105.1	down	down	correct
TWN.US	The Taiwan Fund Inc	20191029	20.35	20.462	20.31	20.31	4589	15.3875	down	down	correct
TWO.US	Two Harbors Investment Corp	20191029	13.65	13.885	13.63	13.88	2275528	11.471	up	up	correct
TWTR.US	Twitter Inc	20191029	30	30.36	29.82	29.85	20674779	29.85	down	up	incorrect
TX.US	Ternium S.A	20191029	19.44	19.9	19.34	19.64	274745	18.2532	up	up	correct
TXT.US	Textron Inc	20191029	46.85	47.64	46.67	47.11	1333856	46.9297	up	up	correct
TY.US	Tri	20191029	27.52	27.56	27.44	27.5	50609	25.2798	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191029	18.67	18.79	18.55	18.69	201660	66.235	up	up	correct
TYL.US	Tyler Technologies Inc	20191029	262.13	266.12	261.43	264.38	165563	264.38	up	up	correct
UA.US	Under Armour Inc	20191029	19.03	19.03	18.69	18.72	1072483	18.72	down	down	correct
UAA.US	Under Armour Inc	20191029	21.15	21.17	20.785	20.86	2454447	20.86	down	up	incorrect
UAN.US	CVR Partners LP	20191029	3.43	3.4589	3.3	3.35	136656	30.612	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191029	23.79	24.29	23.76	24.23	68146	21.9995	up	up	correct
UBER.US	Uber Technologies Inc	20191029	32.37	32.92	31.8146	32.42	9357355	32.42	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20191029	18.986	18.986	18.7	18.7	566	16.9302	down	down	correct
UBS.US	UBS Group AG	20191029	12.04	12.095	12.02	12.08	4088508	11.0935	up	up	correct
UDR.US	UDR Inc	20191029	48.98	49.4	48.8	49.18	2009959	45.8807	up	up	correct
UE.US	Urban Edge Properties	20191029	21.11	21.265	21.075	21.17	1488195	19.2445	up	up	correct
UFI.US	Unifi Inc	20191029	24.5	27.74	23.7	27.16	317603	27.16	up	up	correct
UFS.US	Domtar Corporation	20191029	37.39	37.7	36.84	37.13	738464	35.9179	down	down	correct
UGI.US	UGI Corporation	20191029	47.47	47.9	47.39	47.4	783559	43.7975	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191029	134.69	136.1996	133.8	135.34	55978	135.34	up	up	correct
UGP.US	Ultrapar Participações S.A	20191029	4.79	4.81	4.705	4.73	670447	4.5036	down	down	correct
UHS.US	Universal Health Services Inc	20191029	138.9	139.98	138.17	138.81	839388	137.6114	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191029	116.44	118.47	116.44	117.84	73188	108.2091	up	down	incorrect
UI.US	Ubiquiti Inc	20191029	128.7	128.86	127.3	127.84	168448	125.8602	down	down	correct
UIS.US	Unisys Corporation	20191029	8.6	8.63	8.37	8.49	964062	8.49	down	down	correct
UL.US	Unilever PLC	20191029	58.95	59.49	58.85	59.26	636396	54.9297	up	up	correct
UMC.US	United Microelectronics Corporation	20191029	2.32	2.34	2.32	2.34	356306	2.1576	up	up	correct
UMH.US	UMH Properties Inc	20191029	14.7	14.96	14.64	14.84	104427	13.4118	up	up	correct
UNF.US	UniFirst Corporation	20191029	204.54	206.28	200.48	201.24	95442	198.9784	down	down	correct
UNFI.US	United Natural Foods Inc	20191029	7.67	7.98	7.595	7.89	1629532	7.89	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191029	247.04	253.2	246.31	252.29	3528905	243.8263	up	up	correct
UNM.US	Unum Group	20191029	28.42	28.88	28.41	28.7	1182382	25.8003	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20191029	27.64	27.64	27.41	27.43	19244	24.0265	down	up	incorrect
UNP.US	Union Pacific Corporation	20191029	169.72	170.57	169.1035	170.19	2112284	162.6001	up	up	correct
UNVR.US	Univar Solutions Inc	20191029	21.86	22.1764	21.72	22.01	1049955	22.01	up	up	correct
UPH.US	UpHealth Inc	20191029	9.85	9.88	9.85	9.85	500200	9.85
UPS.US	United Parcel Service Inc	20191029	116.64	117.64	116.295	116.91	2867265	109.8982	up	up	correct
URI.US	United Rentals Inc	20191029	135.61	138.76	134.97	137.04	1104264	137.04	up	up	correct
USA.US	Liberty All	20191029	6.51	6.53	6.5	6.53	485438	5.2147	up	down	incorrect
USAC.US	USA Compression Partners LP	20191029	17.3	17.6099	17.26	17.49	200815	13.2211	up	down	incorrect
USB.US	U.S. Bancorp	20191029	56.9	57.71	56.7438	57.34	4269790	53.2509	up	up	correct
USDP.US	USD Partners LP	20191029	10.01	10.31	10.01	10.17	58830	7.8833	up	up	correct
USFD.US	US Foods Holding Corp	20191029	40.12	40.335	39.82	40.22	1419500	40.22	up	up	correct
USM.US	United States Cellular Corporation	20191029	37.49	37.58	36.72	36.78	333044	36.78	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20191029	73.99	74.94	73.74	74.51	139374	74.51	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20191029	141.21	144.42	141.21	143.75	62801	141.0113	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20191029	5.29	5.35	5.15	5.29	114326	5.29
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191029	26.9	26.9324	26.77	26.84	189797	22.8868	down	down	correct
UTI.US	Universal Technical Institute Inc	20191029	5.58	5.83	5.5	5.8	12548	5.8	up	up	correct
UTL.US	Unitil Corporation	20191029	61.05	61.64	60.69	61.14	43561	56.8741	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20191029	29.08	29.28	28.83	29.26	119585	27.0128	up	up	correct
UVV.US	Universal Corporation	20191029	54.75	55.15	54.68	55.12	101825	48.7295	up	up	correct
V.US	Visa Inc	20191029	179.8	180	177.37	177.63	7572843	175.1728	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191029	110.15	112.055	110.13	111.29	209222	109.4781	up	up	correct
VALE.US	Vale S.A.	20191029	12.02	12.2	12.02	12.14	16324570	9.6269	up	up	correct
VAPO.US	Vapotherm Inc	20191029	10.08	10.5	9.85	10.46	90494	10.46	up	down	incorrect
VATE.US	Innovate Corp	20191029	2.24	2.3	2.1	2.2	152538	2.2	down	down	correct
VBF.US	Invesco Bond Fund	20191029	19.76	19.98	19.76	19.92	14955	17.3541	up	up	correct
VCIF.US	Vertical Capital Income Fund	20191029	10.08	10.17	10.04	10.12	44011	8.4994	up	down	incorrect
VCRA.US	Vocera Communications Inc	20191029	19.92	20.79	19.88	20.74	490452	20.74	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20191029	12.29	12.3	12.26	12.27	89659	11.1814	down	down	correct
VEC.US	Vectrus Inc	20191029	46.21	47.29	46.21	46.82	56931	46.82	up	up	correct
VEDL.US	Vedanta Limited	20191029	8.44	8.65	8.44	8.58	560471	7.0962	up	down	incorrect
VEEV.US	Veeva Systems Inc	20191029	148.25	148.6	145.66	145.72	588032	145.72	down	down	correct
VER.US	VEREIT Inc	20191029	9.79	9.855	9.75	9.76	10665549	43.7815	down	down	correct
VET.US	Vermilion Energy Inc	20191029	15.38	15.44	15.17	15.34	1381709	14.0118	down	down	correct
VFC.US	V.F. Corporation	20191029	83.06	83.2	81.08	81.18	3046992	76.6501	down	up	incorrect
VGI.US	Virtus Global Multi	20191029	12.79	12.87	12.75	12.8	27067	10.3015	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191029	12.59	12.63	12.56	12.62	121133	11.3685	up	up	correct
VGR.US	Vector Group Ltd	20191029	12.21	12.42	12.13	12.38	681385	10.5973	up	up	correct
VHC.US	VirnetX Holding Corp	20191029	5.88	5.95	5.77	5.83	107393	5.0007	down	down	correct
VHI.US	Valhi Inc	20191029	1.88	1.93	1.83	1.86	107113	21.0942	down	down	correct
VICI.US	VICI Properties Inc	20191029	23.78	23.955	23.73	23.74	4568130	21.0713	down	down	correct
VIIX.US	VelocityShares VIX Short	20191029	8.57	8.57	8.41	8.47	23212	42.35	down	down	correct
VIPS.US	Vipshop Holdings Limited	20191029	11.55	11.73	11.32	11.66	5081510	11.66	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191029	4.75	5	4.73	4.9	170475	4.9	up	up	correct
VIV.US	Telefônica Brasil S.A	20191029	13.29	13.32	13.18	13.22	796098	10.9965	down	down	correct
VKQ.US	Invesco Municipal Trust	20191029	12.14	12.21	12.14	12.19	168733	10.9868	up	up	correct
VLO.US	Valero Energy Corporation	20191029	99.63	101.44	99.21	100.82	3259293	88.8513	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191029	11	11	10.82	10.86	245514	10.86	down	down	correct
VLT.US	Invesco High Income Trust II	20191029	14.44	14.45	14.4	14.4344	15652	11.9686	down	down	correct
VMC.US	Vulcan Materials Company	20191029	147.63	149	143.2701	144.27	1367588	141.232	down	down	correct
VMI.US	Valmont Industries Inc	20191029	135.54	139.765	135.53	138.25	149110	134.6169	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191029	12.25	12.2699	12.22	12.25	106476	11.0388
VNCE.US	Vince Holding Corp	20191029	21.79	21.94	21.37	21.43	72753	21.43	down	up	incorrect
VNE.US	Veoneer Inc	20191029	16.57	16.9391	16.21	16.65	588258	16.65	up	up	correct
VNO.US	Vornado Realty Trust	20191029	63.79	65.49	63.74	65.15	1495710	56.2054	up	up	correct
VNTR.US	Venator Materials PLC	20191029	2.81	2.81	2.6562	2.7	348832	2.7	down	down	correct
VOC.US	VOC Energy Trust	20191029	5.12	5.24	5.05	5.12	85558	4.1582
VOYA.US	Voya Financial Inc	20191029	54.95	55.82	53.97	54.79	1647534	53.6216	down	down	correct
VPG.US	Vishay Precision Group Inc	20191029	33.18	34.2	33.143	34.12	80045	34.12	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191029	13	13.05	12.95	12.98	25460	11.7418	down	down	correct
VRS.US	Verso Corporation	20191029	14.27	14.31	14.13	14.3	140913	10.7999	up	up	correct
VRT.US	Vertiv Holdings Co	20191029	10.27	10.27	10.27	10.27	0	10.2606
VRTV.US	Veritiv Corporation	20191029	14.16	14.86	14.02	14.76	131054	14.76	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191029	19	20.7	18.99	20.3	3880895	19.4155	up	down	incorrect
VST.US	Vistra Corp	20191029	26.86	27.185	26.79	27.03	4228018	25.2726	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20191029	6.54	6.7	6.48	6.65	1329890	6.65	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191029	11.06	11.09	11.05	11.09	174043	9.3166	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191029	13.3	13.34	13.27	13.34	29563	12.1512	up	up	correct
VTOL.US	Bristow Group Inc	20191029	10.35	10.43	10.25	10.36	29240	31.08	up	up	correct
VTR.US	Ventas Inc	20191029	64.75	65.49	63.735	63.92	4380476	57.9536	down	down	correct
VVI.US	Viad Corp	20191029	61.62	62.09	60.65	60.9	100949	60.6125	down	down	correct
VVR.US	Invesco Senior Income Trust	20191029	4.17	4.19	4.17	4.18	203214	3.5795	up	up	correct
VVV.US	Valvoline Inc	20191029	21.43	21.69	21.33	21.64	1154742	20.7843	up	up	correct
VZ.US	Verizon Communications Inc	20191029	60.11	60.32	60.07	60.19	10619891	55.1692	up	up	correct
W.US	Wayfair Inc	20191029	109.85	109.85	99.17	101.51	5266743	101.51	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20191029	69.7	70.38	69.47	69.99	1478206	68.9996	up	up	correct
WAL.US	Western Alliance Bancorporation	20191029	49.46	50.89	49.46	50.61	1044796	48.5752	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191029	26.1421	26.3599	26.1421	26.29	3859	23.2433	up	up	correct
WAT.US	Waters Corporation	20191029	205.89	214.72	204.58	214.29	1122061	214.29	up	up	correct
WBK.US	Westpac Banking Corporation	20191029	19.74	19.74	19.65	19.66	147721	17.865	down	down	correct
WBS.US	Webster Financial Corporation	20191029	44.7	46.13	44.7	45.81	1378699	41.8626	up	up	correct
WBT.US	Welbilt Inc	20191029	18.59	18.955	18.56	18.92	971229	18.92	up	up	correct
WCC.US	WESCO International Inc	20191029	50.29	50.78	50.14	50.41	282868	50.41	up	up	correct
WCN.US	Waste Connections Inc	20191029	88.87	92.86	88.56	92.32	2658563	90.774	up	up	correct
WD.US	Walker & Dunlop Inc	20191029	62.84	63.97	62.76	62.98	211739	60.0067	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20191029	14.39	14.4503	14.09	14.25	25889	12.575	down	up	incorrect
WEC.US	WEC Energy Group Inc	20191029	92.31	92.68	92.02	92.44	1441238	86.7797	up	down	incorrect
WEI.US	Weidai Ltd	20191029	6.46	6.46	6.46	6.46	237	6.46
WELL.US	Welltower Inc	20191029	92.07	92.07	88.86	89.44	3377321	81.8232	down	up	incorrect
WES.US	Western Midstream Partners LP	20191029	22.2	22.55	22.1	22.23	984828	17.5418	up	up	correct
WEX.US	WEX Inc	20191029	205.01	206.33	200.65	201.54	509100	201.54	down	up	incorrect
WF.US	Woori Financial Group Inc	20191029	31.19	31.21	30.93	31.21	6472	28.1561	up	up	correct
WFC.US	Wells Fargo & Company	20191029	51.5	52.36	51.5	52.17	21063049	49.0104	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20191029	46.87	46.87	46.29	46.53	7200	45.464	down	down	correct
WGO.US	Winnebago Industries Inc	20191029	49.75	49.75	47.58	48.1	1654390	47.2852	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20191029	53.91	53.94	52.09	52.29	1276700	50.7711	down	down	correct
WHD.US	Cactus Inc	20191029	28.02	29.45	28.02	29.24	280950	28.4743	up	up	correct
WHG.US	Westwood Holdings Group Inc	20191029	28.81	28.86	28.38	28.7	17271	24.3939	down	down	correct
WHR.US	Whirlpool Corporation	20191029	154.27	156.9	154.15	155.48	796525	145.5151	up	up	correct
WIA.US	Western Asset Inflation	20191029	11.7	11.7644	11.7	11.7	24600	9.6741
WIT.US	Wipro Limited	20191029	3.9	3.94	3.89	3.89	2068703	3.8676	down	down	correct
WIW.US	Western Asset Inflation	20191029	11.07	11.1	11.0558	11.08	107766	9.9059	up	up	correct
WK.US	Workiva Inc	20191029	41.81	42.12	41.44	41.81	167916	41.81
WLK.US	Westlake Chemical Corporation	20191029	64.95	65.52	64.44	64.9	467382	62.6648	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191029	23.35	23.4	23.22	23.25	6446	19.2783	down	down	correct
WM.US	Waste Management Inc	20191029	111.07	112.93	110.86	112.03	1702192	107.6799	up	up	correct
WMB.US	The Williams Companies Inc	20191029	22.97	23.47	22.91	23.22	11210418	19.7398	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191029	9.82	9.94	9.81	9.88	305785	8.659	up	up	correct
WMK.US	Weis Markets Inc	20191029	37.13	37.35	36.78	37.27	45939	35.2188	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191029	36.6	37.3	36.54	36.91	236277	36.4346	up	up	correct
WMT.US	Walmart Inc	20191029	118.5	118.73	117.08	117.15	4791099	112.9163	down	down	correct
WNC.US	Wabash National Corporation	20191029	15.08	15.24	15	15.18	313538	14.4327	up	up	correct
WNS.US	WNS (Holdings) Limited	20191029	61.23	62.13	61.16	61.74	174353	61.74	up	down	incorrect
WOLF.US	Wolfspeed Inc	20191029	48.11	48.78	48.01	48.285	1302385	48.285	up	up	correct
WOR.US	Worthington Industries Inc	20191029	37.34	38.49	37.34	38.17	196754	36.2158	up	up	correct
WOW.US	WideOpenWest Inc	20191029	6.22	6.23	6.085	6.21	462206	6.21	down	down	correct
WPC.US	W. P. Carey Inc	20191029	91.42	92.29	91.21	91.6	1345325	81.2538	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20191029	26.66	27.22	26.53	27.04	2013447	26.3141	up	down	incorrect
WPP.US	WPP plc	20191029	63.07	63.75	63.06	63.33	166353	57.324	up	up	correct
WRB.US	W. R. Berkley Corporation	20191029	68.92	70.08	68.735	69.63	632331	66.4632	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20191029	30.15	30.21	29.8	30.04	558496	27.1335	down	down	correct
WRI.US	Weingarten Realty Investors	20191029	29.6	30.04	29.6	29.87	2222764	26.737	up	down	incorrect
WRK.US	WestRock Company	20191029	38.03	38.1964	37.41	37.97	1067501	35.7315	down	down	correct
WSM.US	Williams	20191029	68.06	69.33	67.68	68.62	631191	65.8303	up	up	correct
WSO.US	Watsco Inc	20191029	175	176.84	173.64	176.41	151356	165.1396	up	up	correct
WSR.US	Whitestone REIT	20191029	14.07	14.23	14	14.21	220882	12.4474	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191029	142.21	144.96	142.11	143.43	362593	142.6963	up	up	correct
WTI.US	W&T Offshore Inc	20191029	4.24	4.43	4.21	4.36	2614138	4.36	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191029	1054	1069.45	1054	1067.74	12077	1065.5325	up	up	correct
WTRG.US	Essential Utilities Inc	20191029	44.85	45.09	44.37	44.68	1789929	42.5582	down	down	correct
WTRU.US	Aqua America Inc	20191029	59.86	60.02	59.49	59.71	282000	53.8937	down	down	correct
WTS.US	Watts Water Technologies Inc	20191029	92.9	95.48	92.545	95.38	157382	93.6323	up	up	correct
WTTR.US	Select Energy Services Inc	20191029	7.63	7.75	7.41	7.67	262505	7.67	up	up	correct
WU.US	The Western Union Company	20191029	25.05	25.43	24.97	25.03	6215733	22.8645	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20191029	68.8	68.8	67.01	68.16	555997	66.6721	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20191029	29.3	29.76	29.23	29.6	432710	28.7422	up	up	correct
WY.US	Weyerhaeuser Company	20191029	29.21	29.9	29.14	29.66	3969481	27.8828	up	up	correct
X.US	United States Steel Corporation	20191029	12.23	12.47	11.98	12.22	11163830	12.0776	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191029	9.04	9.09	8.96	8.99	206263	7.058	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191029	20.81	20.96	20.695	20.76	512025	19.9579	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191029	4.03	4.05	3.95	3.96	168941	3.6038	down	down	correct
XL.US	XL Fleet Corp	20191029	9.87	9.87	9.87	9.87	0	9.87
XOM.US	Exxon Mobil Corporation	20191029	68.48	69.03	68.24	68.44	13894440	58.9955	down	down	correct
XPO.US	XPO Logistics Inc	20191029	80.9023	81.6819	78.1636	81.3321	1711127	47.3412	up	down	incorrect
XPRO.US	Frank’s International NV	20191029	30.06	31.32	30	30.9	87150	30.9	up	down	incorrect
XYF.US	X Financial	20191029	1.88	1.91	1.85	1.87	35464	5.61	down	up	incorrect
XYL.US	Xylem Inc	20191029	83.44	85.04	83.25	84.77	735811	82.638	up	up	correct
Y.US	Alleghany Corporation	20191029	744.88	766.94	744.43	762.92	39651	746.6607	up	up	correct
YCBD.US	PA	20191029	9.3	9.85	9.2599	9.7	8093	7.7195	up	up	correct
YELP.US	Yelp Inc	20191029	34.82	34.99	34.275	34.32	969919	34.32	down	up	incorrect
YETI.US	YETI Holdings Inc	20191029	33.37	34.25	33.35	33.63	1212114	33.63	up	up	correct
YEXT.US	Yext Inc	20191029	16.1	16.16	15.72	16.03	998731	16.03	down	down	correct
YPF.US	YPF Sociedad Anónima	20191029	8.93	9.54	8.8	9.41	1955809	9.41	up	up	correct
YRD.US	Yiren Digital Ltd	20191029	7	7.06	6.79	6.88	137309	6.88	down	down	correct
YUM.US	Yum! Brands Inc	20191029	109.79	110.54	109.49	109.72	2024883	105.4205	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20191029	43.39	44.38	43.2	44.21	2300500	43.5229	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191029	135.75	138.86	135.58	138.19	789812	135.9968	up	up	correct
ZEN.US	Zendesk Inc	20191029	66.9	67.02	66.22	66.41	3281620	66.41	down	down	correct
ZEPP.US	Zepp Health Corporation	20191029	9.75	9.86	8.92	8.95	265840	8.95	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191029	31.14	31.38	31.14	31.15	4778	31.15	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20191029	22.14	22.23	21.81	21.84	1325671	21.4235	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20191029	11.29	11.39	11.25	11.39	57050	9.0516	up	up	correct
ZTS.US	Zoetis Inc	20191029	125.69	127.644	125.69	126.16	1683741	124.7539	up	up	correct
ZUO.US	Zuora Inc	20191029	14.44	14.48	14.14	14.28	533052	14.28	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20191029	28.77	29	27.67	28.49	2199000	28.0407	down	down	correct
ZYME.US	Zymeworks Inc	20191029	31.6	33	31.22	32.53	422520	32.53	up	down	incorrect