CollectAI

close-nyse_stocks

2019/11/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191104	77.68	77.845	76.73	76.74	1010174	75.6549	down	down	correct
AA.US	Alcoa Corporation	20191104	22.28	22.985	22.02	22.91	3840081	22.8601	up	up	correct
AAIC.US	PC	20191104	21.35	21.4416	21.35	21.43	3126	16.9452	up	up	correct
AAP.US	Advance Auto Parts Inc	20191104	165.84	167.37	164.59	166.61	723501	162.7127	up	up	correct
AAT.US	American Assets Trust Inc	20191104	48.95	48.98	48.24	48.41	388933	45.1708	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20191104	29.23	29.35	29.01	29.18	271088	24.5026	down	down	correct
ABB.US	ABB Ltd	20191104	21.42	21.58	21.42	21.58	1419924	20.0914	up	down	incorrect
ABBV.US	AbbVie Inc	20191104	82.95	83.32	82.1401	82.99	9127861	75.0375	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191104	87.2	87.73	85.46	87.5	910203	84.2803	up	up	correct
ABEV.US	Ambev S.A	20191104	4.36	4.4	4.345	4.36	7088244	3.9653
ABG.US	Asbury Automotive Group Inc	20191104	108.36	108.64	106.84	108.14	173526	108.14	down	down	correct
ABM.US	ABM Industries Incorporated	20191104	36.82	37.12	36.51	36.78	274280	35.3508	down	up	incorrect
ABT.US	Abbott Laboratories	20191104	83.04	83.21	82.22	82.22	5508037	79.7117	down	down	correct
AC.US	Associated Capital Group Inc	20191104	40.79	41.05	40.51	40.51	6724	39.7824	down	down	correct
ACA.US	Arcosa Inc	20191104	38.39	39.43	37.9	39.22	814406	38.9034	up	up	correct
ACC.US	American Campus Communities Inc	20191104	49.99	50	49.5	49.69	552001	44.9448	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20191104	9.25	9.5	9.25	9.41	879018	8.6908	up	up	correct
ACEL.US	WS	20191104	10.3	10.3	10.27	10.28	3803801	8.8847	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20191104	7.82	8.04	7.82	7.93	62648	7.93	up	up	correct
ACM.US	AECOM	20191104	41.16	41.7	40.89	41.61	839318	41.61	up	up	correct
ACN.US	Accenture plc	20191104	188.51	189.17	187.39	187.8	1156782	182.5761	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20191104	15.55	15.57	15.48	15.51	286692	12.3533	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191104	23.34	23.69	23.2764	23.6	58989	16.8218	up	up	correct
ADM.US	Archer	20191104	42.65	43.33	42.5	43.06	3542735	40.3356	up	up	correct
ADNT.US	Adient plc	20191104	22.67	24.166	22.485	23.63	1997400	23.63	up	down	incorrect
ADT.US	ADT Inc	20191104	7.93	8.05	7.87	8	1708083	7.0975	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191104	16.23	16.27	16.19	16.23	143598	12.1505
AEE.US	Ameren Corporation	20191104	77.23	77.23	75.72	76.09	1612670	71.7422	down	down	correct
AEFC.US	AEFC	20191104	25.68	25.7	25.65	25.67	330500	23.8177	down	down	correct
AEG.US	Aegon N.V	20191104	4.49	4.5	4.47	4.49	1277587	4.2229
AEM.US	Agnico Eagle Mines Limited	20191104	60	60.24	59.27	59.63	906068	57.1799	down	down	correct
AENZ.US	Aenza S.A.A	20191104	2.47	2.47	2.35	2.4	28605	2.4	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20191104	15.9	16.25	15.77	16.21	3230493	15.238	up	up	correct
AER.US	AerCap Holdings N.V	20191104	59.03	59.27	58.62	59	433790	59	down	down	correct
AES.US	The AES Corporation	20191104	17.51	17.62	17.33	17.42	6253958	16.4376	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191104	13.6	13.62	13.53	13.57	43871	12.8089	down	down	correct
AFG.US	American Financial Group Inc	20191104	105.55	105.915	103.84	104.5	393227	79.2429	down	down	correct
AFGB.US	American Financial Group Inc	20191104	27.13	27.1342	27.09	27.09	7140	24.6369	down	up	incorrect
AFI.US	Armstrong Flooring Inc	20191104	6.45	6.75	6.38	6.6	196761	6.6	up	up	correct
AFL.US	Aflac Incorporated	20191104	53.87	53.93	53.39	53.45	2171298	50.4981	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191104	14.55	14.62	14.5	14.62	79845	12.5482	up	up	correct
AG.US	First Majestic Silver Corp	20191104	10.97	10.97	10.63	10.65	4540289	10.638	down	down	correct
AGCO.US	AGCO Corporation	20191104	78.6	80.04	78.5063	79.46	572763	76.106	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191104	9.9	9.94	9.87	9.94	57463	8.4878	up	up	correct
AGI.US	Alamos Gold Inc	20191104	5.44	5.47	5.34	5.41	2017574	5.2819	down	down	correct
AGO.US	Assured Guaranty Ltd	20191104	47.48	47.75	47.24	47.34	439205	45.0426	down	down	correct
AGR.US	Avangrid Inc	20191104	50.19	50.2011	49.23	49.45	308264	45.6125	down	down	correct
AGRO.US	Adecoagro S.A	20191104	5.88	5.93	5.8	5.87	234209	5.87	down	down	correct
AGS.US	PlayAGS Inc	20191104	12.1	12.35	12	12.34	221457	12.34	up	up	correct
AGX.US	Argan Inc	20191104	40.1	40.99	40.0728	40.78	143954	37.3407	up	up	correct
AHH.US	PA	20191104	26.95	26.95	26.95	26.95	0	23.5279
AHL.US	PE	20191104	26.25	26.3	26.1592	26.27	24562	23.209	up	up	correct
AHT.US	PI	20191104	21.53	21.5886	21.36	21.3772	30402	19.6691	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191104	23.77	23.85	23.6446	23.7957	1928	20.342	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20191104	14.75	14.76	14.7	14.75	67458	12.5695
AIG.US	PA	20191104	27.16	27.16	27.0781	27.15	20285	24.0511	down	up	incorrect
AIN.US	Albany International Corp	20191104	85.95	86.53	84.78	85.99	133175	83.6751	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191104	20.21	20.333	20.15	20.2	91300	14.9265	down	down	correct
AIR.US	AAR Corp	20191104	43.18	43.3	42.74	42.99	123010	42.7572	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191104	62.93	63.01	62.25	62.56	241484	60.1272	down	down	correct
AIV.US	Apartment Investment and Management Company	20191104	5.9139	5.9263	5.8461	5.8924	968034	5.4104	down	down	correct
AIW.US	Arlington Asset Investment Corp	20191104	23.8703	23.8703	23.8703	23.8703	559	21.4976
AIZ.US	Assurant Inc	20191104	128.06	128.883	126.095	126.63	371232	121.7964	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20191104	92.01	92.09	90.2	90.62	888768	87.4953	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191104	44.63	44.785	42.985	43.37	598488	39.081	down	up	incorrect
AJX.US	Great Ajax Corp	20191104	15.96	15.96	15.66	15.82	283415	13.3431	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191104	27.5002	27.5683	27.5002	27.51	1053	23.6487	up	up	correct
AKO.US	B	20191104	17.04	17.8973	17.04	17.045	8742	15.3475	up	up	correct
AKR.US	Acadia Realty Trust	20191104	28.16	28.17	27.9	28.04	597660	26.546	down	down	correct
AL.US	PA	20191104	26.85	27.1	26.85	27.1	9797	23.6506	up	up	correct
ALB.US	Albemarle Corporation	20191104	65.16	67.76	65.1	67.7	2267391	65.6682	up	up	correct
ALC.US	Alcon AG	20191104	59.36	59.42	58.83	59	450800	58.829	down	down	correct
ALE.US	ALLETE Inc	20191104	86.86	86.86	84.25	84.67	210954	77.7151	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20191104	23.76	23.76	23.2302	23.4	326428	22.0246	down	up	incorrect
ALG.US	Alamo Group Inc	20191104	110.71	111.58	108.56	109.44	108893	108.5062	down	up	incorrect
ALIN.US	PE	20191104	23.31	24	23.15	23.33	69601	19.302	up	up	correct
ALK.US	Alaska Air Group Inc	20191104	70.83	70.9999	70.25	70.63	755965	69.8824	down	down	correct
ALL.US	The Allstate Corporation	20191104	106.55	107.525	106.36	106.49	1410250	101.0785	down	down	correct
ALLE.US	Allegion plc	20191104	118.54	119.395	117.44	118.13	514377	115.1756	down	up	incorrect
ALLY.US	PA	20191104	26.43	26.44	26.39	26.4	661879	26.4	down	down	correct
ALN.US	American Lorain Corporation	20191104	0.07	0.07	0.07	0.07	1000	0.07
ALP.US	PQ	20191104	26.25	26.28	26.103	26.28	21004	23.6436	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191104	44.43	44.75	44.01	44.49	1168200	42.7022	up	up	correct
ALV.US	Autoliv Inc	20191104	81.04	82.8	81.01	82.73	327519	79.5207	up	up	correct
ALX.US	Alexander's Inc	20191104	342.23	342.23	332.98	335.54	13934	293.9808	down	down	correct
AM.US	Antero Midstream Corporation	20191104	6.74	7.23	6.715	7.2	7094664	5.1575	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191104	20.68	20.79	20.4238	20.55	189391	20.55	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20191104	9.74	9.8	9.4859	9.75	2052770	9.4607	up	up	correct
AMCR.US	Amcor plc	20191104	9.73	9.94	9.71	9.89	5751900	8.9955	up	up	correct
AME.US	AMETEK Inc	20191104	94.74	95.82	94.445	95.62	1775204	94.1775	up	up	correct
AMG.US	Affiliated Managers Group Inc	20191104	83.2	86.23	83.2	86.1	418484	85.3959	up	up	correct
AMH.US	PH	20191104	27.1	27.1543	26.88	27.04	4554	23.7228	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20191104	28.25	28.82	27.79	28.09	79062	28.09	down	down	correct
AMN.US	AMN Healthcare Services Inc	20191104	59	60.58	58.81	59.97	410016	59.97	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20191104	16.22	16.3	16.05	16.05	1807	15.0837	down	down	correct
AMP.US	Ameriprise Financial Inc	20191104	154.43	155.47	153.29	155.34	650433	148.6737	up	up	correct
AMPY.US	Amplify Energy Corp	20191104	7.53	7.7446	7.53	7.62	106359	7.62	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20191104	23.6	23.74	23.06	23.23	131583	23.23	down	down	correct
AMRC.US	Ameresco Inc	20191104	14.9	15.17	14.7878	15.16	84457	15.16	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20191104	3.45	3.55	3.3	3.42	1738021	3.42	down	down	correct
AMT.US	American Tower Corporation (REIT)	20191104	214.76	215.48	211	211.07	1640048	202.198	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20191104	16.17	16.42	16.155	16.2	1260990	15.2321	up	up	correct
AN.US	AutoNation Inc	20191104	52.15	52.68	51.8	52.6	681081	52.6	up	up	correct
ANET.US	Arista Networks Inc	20191104	187.61	192.5668	187	191.27	10452952	47.8175	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20191104	17.18	17.55	16.96	17.51	2027491	17.0537	up	up	correct
ANH.US	PC	20191104	25.4141	25.4251	25.37	25.3985	2050	22.6183	down	down	correct
ANTM.US	Anthem Inc	20191104	272.4	273.52	266.53	271.72	1175214	264.1502	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191104	8.56	8.585	8.53	8.56	257110	7.2755
AON.US	Aon plc	20191104	197.02	197.24	194.42	194.65	789666	191.3565	down	down	correct
AOS.US	A. O. Smith Corporation	20191104	50.7	50.96	50.39	50.86	1092232	48.9883	up	up	correct
AP.US	Ampco	20191104	3.86	3.97	3.83	3.915	17364	3.915	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20191104	28.5	28.9	28.29	28.85	369633	23.6763	up	up	correct
APD.US	Air Products and Chemicals Inc	20191104	214.93	215.93	212.82	214.42	975409	205.4103	down	up	incorrect
APG.US	APi Group Corporation	20191104	9.9	9.9	9.8875	9.9	642770	9.9
APH.US	Amphenol Corporation	20191104	103	104.36	102.85	104.2	2193088	50.9905	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20191104	16.56	16.63	16.46	16.63	2331115	16.1612	up	up	correct
APO.US	PB	20191104	27.01	27.2	27.01	27.19	10377	23.785	up	up	correct
APRN.US	Blue Apron Holdings Inc	20191104	8.39	10.27	8.3	8.71	1184364	8.71	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20191104	14.27	14.34	14.175	14.21	267571	11.8405	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20191104	13.75	13.75	13.575	13.61	492118	12.4844	down	up	incorrect
AQNA.US	AQNA	20191104	27.85	27.92	27.8107	27.92	7598	24.5801	up	up	correct
AQNB.US	AQNB	20191104	28.03	28.04	27.924	27.95	13800	24.5974	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191104	17.88	18.05	17.35	17.42	536209	17.42	down	down	correct
AR.US	Antero Resources Corporation	20191104	2.83	3.01	2.78	2.94	16083690	2.94	up	up	correct
ARC.US	ARC Document Solutions Inc	20191104	1.37	1.38	1.34	1.37	64875	1.2998
ARCH.US	Arch Resources Inc	20191104	80.05	80.06	77.38	77.89	165093	76.4156	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191104	7.41	7.43	7.3	7.38	425613	6.9488	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191104	14.52	14.66	14.5089	14.57	139167	12.0997	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20191104	158.13	158.49	156.62	157.2	501343	149.313	down	down	correct
ARES.US	Ares Management Corporation	20191104	31.89	32.84	31.66	32.73	883304	30.2368	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191104	25.8875	25.8875	25.8875	25.8875	357	22.4493
ARGO.US	Argo Group International Holdings Ltd	20191104	63.32	63.545	61.09	61.19	211674	57.715	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20191104	18.32	18.39	18.15	18.23	1310743	14.2758	down	down	correct
ARL.US	American Realty Investors Inc	20191104	16.27	16.27	16.14	16.14	1037	16.14	down	down	correct
ARLO.US	Arlo Technologies Inc	20191104	3.49	3.51	3.33	3.39	904084	3.39	down	down	correct
ARMK.US	Aramark	20191104	43.28	43.5	42.72	42.93	3177001	41.6723	down	down	correct
AROC.US	Archrock Inc	20191104	9.87	10.16	9.81	10.13	639308	8.5471	up	up	correct
ARW.US	Arrow Electronics Inc	20191104	81.94	82.33	81.18	81.89	653741	81.89	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20191104	12.59	12.627	12.46	12.46	47285	12.4239	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20191104	8.32	8.42	8.17	8.26	302834	8.1924	down	down	correct
ASG.US	Liberty All	20191104	6.23	6.29	6.2001	6.23	71616	4.9945
ASGN.US	ASGN Incorporated	20191104	65.42	66.34	64.5	66.15	253290	66.15	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191104	78.56	78.56	77.14	77.29	715356	74.8968	down	up	incorrect
ASIX.US	AdvanSix Inc	20191104	22.77	23.72	22.21	23.54	191998	23.4788	up	up	correct
ASPN.US	Aspen Aerogels Inc	20191104	6.75	6.75	6.62	6.72	38127	6.72	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191104	163.79	165.29	163.28	163.48	96426	159.8861	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191104	5.25	5.31	5.21	5.24	740095	4.9241	down	down	correct
ATCO.US	PI	20191104	25.78	25.8	25.66	25.67	13403	21.8069	down	up	incorrect
ATEN.US	A10 Networks Inc	20191104	7.26	7.38	7.15	7.27	339774	7.248	up	up	correct
ATGE.US	Adtalem Global Education Inc	20191104	30.73	30.98	30.63	30.82	777578	30.82	up	up	correct
ATHM.US	Autohome Inc	20191104	89.11	90.53	88.94	89.58	1120147	87.9916	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20191104	22.5	22.72	21.98	22.65	1880157	22.65	up	up	correct
ATKR.US	Atkore Inc	20191104	36.5	37.48	36.31	37.26	521268	37.26	up	up	correct
ATO.US	Atmos Energy Corporation	20191104	111.55	111.8	109.07	109.49	878135	104.4137	down	down	correct
ATR.US	AptarGroup Inc	20191104	111.01	111.76	108.405	108.67	556284	106.158	down	down	correct
ATTO.US	Atento S.A	20191104	3.1	3.19	3.09	3.18	111061	15.9862	up	up	correct
ATUS.US	Altice USA Inc	20191104	31.62	31.78	31.3	31.61	7140182	31.61	down	down	correct
AU.US	AngloGold Ashanti Limited	20191104	21.23	21.29	20.7901	20.89	1887199	20.2393	down	down	correct
AUD.US	Audacy Inc	20191104	3.7	3.75	3.59	3.59	1029816	3.5447	down	down	correct
AUY.US	Yamana Gold Inc	20191104	3.58	3.6	3.48	3.5	12007310	3.3726	down	down	correct
AVA.US	Avista Corporation	20191104	48.4	48.42	47.59	47.82	323825	43.7301	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191104	8.36	8.48	8.34	8.34	199821	7.4295	down	down	correct
AVB.US	AvalonBay Communities Inc	20191104	216.65	216.65	212.97	214.24	766580	200.8394	down	down	correct
AVD.US	American Vanguard Corporation	20191104	14.62	14.95	14.5435	14.92	109004	14.7902	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191104	14.8	14.85	14.79	14.82	99683	11.4755	up	up	correct
AVLR.US	Avalara Inc	20191104	73.41	74.64	70.9001	71.35	766397	71.35	down	down	correct
AVNS.US	Avanos Medical Inc	20191104	45.56	48.07	45.56	47.34	810537	47.34	up	down	incorrect
AVNT.US	Avient Corporation	20191104	33.43	33.62	32.95	33.49	385740	31.7032	up	up	correct
AVTR.US	PA	20191104	15.05	15.31	14.8	14.99	3251283	11.2003	down	down	correct
AVY.US	Avery Dennison Corporation	20191104	130	130.96	129.06	130.65	458162	125.9784	up	up	correct
AVYA.US	Avaya Holdings Corp	20191104	12.43	12.665	12.32	12.57	1516497	12.57	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191104	12.04	12.09	12.023	12.07	183289	10.4017	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20191104	94.61	95.09	92.58	93.34	441900	91.3492	down	up	incorrect
AWK.US	American Water Works Company Inc	20191104	122.24	122.55	119.8334	120.05	1189398	116.0349	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191104	6.48	6.49	6.445	6.47	382951	5.3871	down	down	correct
AWR.US	American States Water Company	20191104	94.4	94.4	90.5	90.95	501034	87.7354	down	up	incorrect
AX.US	Axos Financial Inc	20191104	29.89	30.4	29.7	30.27	304751	30.27	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191104	10.54	11.14	10.33	11.05	5590818	11.05	up	up	correct
AXP.US	American Express Company	20191104	119.62	120.5	119.01	119.62	1956428	116.1677
AXR.US	AMREP Corporation	20191104	5.8412	5.97	5.76	5.76	8145	5.76	down	down	correct
AXS.US	PE	20191104	25.92	25.94	25.86	25.93	29701	23.2157	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20191104	29.85	29.94	29.43	29.66	1670400	29.66	down	up	incorrect
AYI.US	Acuity Brands Inc	20191104	127.87	131.25	127.36	130.82	408673	129.7005	up	up	correct
AYX.US	Alteryx Inc	20191104	100.87	102.42	94.45	95.31	3173663	95.31	down	up	incorrect
AZO.US	AutoZone Inc	20191104	1164.51	1167.87	1139.29	1150.07	194728	1150.07	down	down	correct
AZRE.US	Azure Power Global Limited	20191104	12.75	12.75	12.69	12.69	4285	12.69	down	down	correct
AZUL.US	Azul S.A	20191104	40.49	40.5497	39.67	40.07	217540	40.07	down	down	correct
AZZ.US	AZZ Inc	20191104	39.75	40.03	39.09	39.7	123990	38.397	down	up	incorrect
B.US	Barnes Group Inc	20191104	60.73	61.4473	60.35	61.04	271560	59.2063	up	up	correct
BA.US	The Boeing Company	20191104	346.46	351.45	346.05	351.09	3703034	346.9885	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20191104	180.66	182.4	178.02	179.69	44541238	179.69	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191104	14.27	14.27	14.22	14.27	11464	13.3145
BAH.US	Booz Allen Hamilton Holding Corporation	20191104	74.55	74.62	73.09	73.41	1118010	70.7818	down	up	incorrect
BAK.US	Braskem S.A	20191104	14.08	14.31	14.03	14.23	92068	12.4665	up	down	incorrect
BALY.US	Bally's Corporation	20191104	25.25	25.57	25.2	25.43	84400	25.43	up	up	correct
BAM.US	Brookfield Asset Management Inc	20191104	55.96	56.0395	55.3942	55.831	2374857	36.2663	down	down	correct
BANC.US	PE	20191104	26.96	26.98	26.9	26.9	13893	23.0679	down	up	incorrect
BAP.US	Credicorp Ltd	20191104	218.69	219.12	213.88	214.94	208808	191.7007	down	down	correct
BAX.US	Baxter International Inc	20191104	78.21	78.49	77.13	77.83	3042886	75.6895	down	up	incorrect
BB.US	BlackBerry Limited	20191104	5.62	5.73	5.55	5.61	6750937	5.61	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20191104	3.57	3.81	3.55	3.67	1463588	3.67	up	up	correct
BBD.US	Banco Bradesco S.A	20191104	7.2479	7.2479	7.124	7.1488	13096301	6.5175	down	down	correct
BBDC.US	Barings BDC Inc	20191104	10.35	10.375	10.27	10.32	75977	8.7275	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20191104	8.1524	8.16	8.06	8.06	5171	7.4014	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20191104	15.36	15.36	15.318	15.3558	14462	14.2854	down	down	correct
BBL.US	BHP Group	20191104	44.46	44.63	44.2	44.34	1237601	37.9561	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191104	23.7	23.78	23.65	23.73	106130	21.0627	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191104	39.4	40	39.38	39.91	59496	39.3443	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191104	5.42	5.43	5.41	5.43	2258055	4.9924	up	up	correct
BBW.US	Build	20191104	3.67	3.79	3.53	3.58	275059	3.3713	down	down	correct
BBWI.US	Bath Body Works Inc	20191104	14.2806	14.4503	14.0624	14.1594	4016220	13.5486	down	up	incorrect
BBY.US	Best Buy Co. Inc	20191104	73.65	74.95	73.6	74.81	1541668	70.5996	up	up	correct
BC.US	PC	20191104	27.26	27.367	27.19	27.26	15900	24.5352
BCC.US	Boise Cascade Company	20191104	36.98	37.72	36.735	37.48	460503	31.9992	up	up	correct
BCE.US	BCE Inc	20191104	47.59	47.75	47.314	47.43	2062933	41.7034	down	down	correct
BCH.US	Banco de Chile	20191104	26.24	26.5	25.75	25.86	109237	23.8579	down	down	correct
BCO.US	The Brink's Company	20191104	87.38	88.52	86.47	88.37	223261	86.1904	up	down	incorrect
BCS.US	Barclays PLC	20191104	8.65	8.7	8.61	8.7	3118494	8.2393	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191104	7.73	7.76	7.7	7.74	202377	6.7111	up	down	incorrect
BDC.US	Belden Inc	20191104	53.15	54.21	52.78	54.14	370377	53.5933	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191104	9.43	9.5	9.42	9.44	504114	7.7642	up	up	correct
BDN.US	Brandywine Realty Trust	20191104	15.42	15.58	15.39	15.51	1099558	13.663	up	up	correct
BDX.US	Becton Dickinson and Company	20191104	260.66	261.69	257.6	260.7	1272521	252.9786	up	down	incorrect
BE.US	Bloom Energy Corporation	20191104	3.45	3.96	3.4	3.74	4265672	3.74	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191104	9.09	9.205	9.02	9.1	33804	6.3257	up	up	correct
BEN.US	Franklin Resources Inc	20191104	28.33	28.71	28.27	28.67	2335722	26.1826	up	up	correct
BERY.US	Berry Global Group Inc	20191104	42.71	42.85	41.34	41.47	1127502	41.47	down	up	incorrect
BEST.US	BEST Inc	20191104	5.57	5.62	5.48	5.6	1103000	5.6	up	up	correct
BF.US	B	20191104	65.92	66.15	65.2	65.44	2142294	64.6244	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191104	145.1	145.2	142.38	142.93	173300	142.93	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20191104	13.94	13.965	13.89	13.92	80670	12.5653	down	down	correct
BFS.US	Saul Centers Inc	20191104	53.13	53.99	52.85	53.86	29046	48.0103	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20191104	13.55	13.58	13.5278	13.54	61620	12.4998	down	down	correct
BG.US	Bunge Limited	20191104	54.58	56.42	54.58	56.26	1194200	52.136	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191104	17.42	17.48	17.36	17.39	47714	14.2695	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191104	9.61	9.62	9.58	9.62	19664	2.4251	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191104	11.29	11.46	11.261	11.43	184066	9.8325	up	up	correct
BGS.US	B&G Foods Inc	20191104	15.95	16.65	15.95	16.56	1720110	14.2201	up	up	correct
BGSF.US	BGSF Inc	20191104	19.5	19.825	19.4	19.75	65349	18.2158	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20191104	12.47	12.51	12.46	12.51	91541	10.7721	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191104	5.51	5.53	5.51	5.52	167988	4.745	up	up	correct
BH.US	Biglari Holdings Inc	20191104	88.24	99	88.03	93	42327	93	up	up	correct
BHC.US	Bausch Health Companies Inc	20191104	26.07	26.629	25.51	26.19	10281920	26.19	up	up	correct
BHE.US	Benchmark Electronics Inc	20191104	34.16	34.33	33.56	34.23	270764	32.5039	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20191104	14.48	14.54	14.44	14.45	140650	12.8394	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20191104	32	32.15	31.73	32.06	221649	29.754	up	up	correct
BHP.US	BHP Group	20191104	50.99	51.265	50.79	50.91	1702665	44.3921	down	down	correct
BHR.US	PD	20191104	9.48	9.67	9.48	9.65	88818	2.839	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191104	17.1	17.1	17	17	1398	15.8305	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191104	47.61	47.83	45.29	46.9	750341	46.9	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20191104	11.37	11.39	11.31	11.36	135335	10.5722	down	down	correct
BIG.US	Big Lots Inc	20191104	21.65	22.01	21.44	21.9	849492	20.1794	up	up	correct
BIO.US	Bio	20191104	353.1	354.7284	347.03	349.44	205196	349.44	down	down	correct
BIT.US	BlackRock Multi	20191104	17.12	17.17	17.08	17.09	132178	14.0836	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20191104	27.05	27.4	26.46	27.01	24970231	27.01	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20191104	47.74	48.74	47.595	48.72	6596940	45.929	up	up	correct
BKD.US	Brookdale Senior Living Inc	20191104	7.58	7.73	7.52	7.64	1007693	7.64	up	up	correct
BKE.US	The Buckle Inc	20191104	21.25	21.42	21.1	21.29	266709	15.6785	up	up	correct
BKH.US	Black Hills Corporation	20191104	79.4	79.84	77.58	77.81	371853	72.1507	down	down	correct
BKI.US	Black Knight Inc	20191104	64.23	64.46	62.33	62.71	1031286	62.71	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191104	15.2	15.208	15.15	15.16	32318	13.7221	down	down	correct
BKT.US	BlackRock Income Trust Inc	20191104	6.09	6.09	6.08	6.08	77389	5.2712	down	down	correct
BKU.US	BankUnited Inc	20191104	35.1	35.27	34.92	35.26	372002	33.1202	up	up	correct
BLD.US	TopBuild Corp	20191104	110.43	110.571	108.205	108.28	478833	108.28	down	down	correct
BLDR.US	Builders FirstSource Inc	20191104	24.49	24.5	24.12	24.44	1769325	24.44	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20191104	14.8	14.88	14.74	14.83	90828	13.3646	up	up	correct
BLK.US	BlackRock Inc	20191104	474.88	476.8	472.91	476.53	551836	452.5687	up	up	correct
BLL.US	Ball Corporation	20191104	68.58	68.68	66.345	66.55	2702752	65.3851	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20191104	15.98	16.01	15.93	16	119663	13.585	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191104	20.93	21	20.63	20.88	136993	18.0556	down	up	incorrect
BMA.US	Banco Macro S.A	20191104	23.08	24.36	23.07	23.9	473784	23.9	up	up	correct
BME.US	BlackRock Health Sciences Trust	20191104	39.88	40	39.71	39.82	25323	35.3617	down	down	correct
BMI.US	Badger Meter Inc	20191104	58.85	59.725	58.38	58.69	164667	57.5084	down	down	correct
BML.US	PL	20191104	22.83	23.0809	22.83	23.04	40829	21.1928	up	up	correct
BMO.US	Bank of Montreal	20191104	74.76	75.07	74.6	75	704630	68.6709	up	up	correct
BMY.US	Bristol	20191104	57.1	57.24	56.525	56.64	12960130	53.2583	down	down	correct
BNED.US	Barnes & Noble Education Inc	20191104	3.92	4.13	3.92	4.06	374005	4.06	up	up	correct
BNS.US	The Bank of Nova Scotia	20191104	57.79	58.11	57.79	58	2226567	52.02	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191104	13.87	13.93	13.82	13.89	17286	12.5744	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191104	10.63	10.65	10.57	10.6	186440	9.1533	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20191104	37.75	38.65	37.43	38.26	1046072	38.26	up	up	correct
BORR.US	Borr Drilling Limited	20191104	13.62	13.86	13.5	13.68	96350	13.68	up	up	correct
BOX.US	Box Inc	20191104	17.29	17.4	16.845	16.88	729798	16.88	down	down	correct
BP.US	BP p.l.c	20191104	39.47	39.685	39.34	39.36	11001400	34.1577	down	down	correct
BPMP.US	BP Midstream Partners LP	20191104	14.77	14.88	14.68	14.71	232591	11.7856	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191104	7.87	8.28	7.87	8.12	263532	7.5712	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20191104	126.21	126.26	123.335	123.47	428713	118.9167	down	down	correct
BRBR.US	BellRing Brands Inc	20191104	18.09	18.71	17.93	18.4	475508	18.4	up	up	correct
BRC.US	Brady Corporation	20191104	57.56	57.85	56.76	57.46	289482	55.4636	down	down	correct
BRFS.US	BRF S.A	20191104	8.93	9.08	8.885	9.01	3571016	9.01	up	up	correct
BRK.US	B	20191104	217.77	218.62	216.9827	217.98	4157127	217.98	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20191104	10.49	10.5	10.465	10.49	5992589	8.966
BRO.US	Brown & Brown Inc	20191104	37.82	37.91	37.01	37.17	1479971	36.5232	down	down	correct
BRSP.US	Brightspire Capital Inc	20191104	14.55	14.578	14.25	14.36	232700	13.0806	down	down	correct
BRT.US	BRT Apartments Corp	20191104	16.84	16.97	16.7	16.74	21473	14.5511	down	down	correct
BRW.US	Voya Prime Rate Trust	20191104	4.83	4.85	4.82	4.82	548818	4.5036	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20191104	22.17	22.18	21.97	22.1	1656300	20.1252	down	down	correct
BSA.US	BrightSphere Investment Group plc	20191104	24.9	24.9	24.85	24.9	7782	22.3339
BSAC.US	Banco Santander	20191104	24.79	25.5	24.79	25.1	587064	22.894	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20191104	11.5599	11.5891	11.414	11.4237	647132	9.8938	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20191104	10.16	10.54	10.16	10.53	884697	10.131	up	up	correct
BSM.US	Black Stone Minerals L.P	20191104	13.1	13.6	13.1	13.3	478333	11.0063	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191104	6.93	6.99	6.81	6.83	204279	6.4412	down	down	correct
BST.US	BlackRock Science and Technology Trust	20191104	32.93	32.93	32.52	32.64	61455	27.1118	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191104	20	20.14	19.94	19.96	139500	17.2429	down	down	correct
BTA.US	BlackRock Long	20191104	12.57	12.64	12.55	12.59	33288	11.3349	up	down	incorrect
BTCM.US	BIT Mining Limited	20191104	9.83	10.31	9.83	10.09	24430	10.09	up	up	correct
BTI.US	British American Tobacco p.l.c	20191104	35.89	36.16	35.725	35.85	1225887	30.2289	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20191104	34.39	34.82	34.21	34.59	56041	29.6609	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191104	23.75	24.005	23.75	24.005	87459	22.4887	up	up	correct
BTU.US	Peabody Energy Corporation	20191104	10.43	10.83	10.315	10.41	1479928	10.41	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191104	13.57	13.59	13.54	13.54	328865	11.6212	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191104	23.06	23.06	22.21	22.31	64477	19.4561	down	down	correct
BURL.US	Burlington Stores Inc	20191104	192.96	197.97	191.37	197.74	668400	197.74	up	down	incorrect
BV.US	BrightView Holdings Inc	20191104	18.5	18.82	18.46	18.49	99000	18.49	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191104	23.65	24.35	23.25	23.55	39500	23.4351	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191104	15.7	15.81	15.55	15.72	651744	15.6915	up	up	correct
BWA.US	BorgWarner Inc	20191104	44.23	45.43	44	45.3	3027978	43.6035	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191104	12.45	12.5336	12.45	12.45	112942	10.6629
BWXT.US	BWX Technologies Inc	20191104	58.79	59.26	58.5	59.01	877400	57.1912	up	up	correct
BX.US	The Blackstone Group Inc	20191104	53.9	54.08	52.814	53.16	3405825	49.568	down	down	correct
BXC.US	BlueLinx Holdings Inc	20191104	32.18	32.91	31.72	32.18	65949	32.18
BXMT.US	Blackstone Mortgage Trust Inc	20191104	36.28	36.3	35.96	36.02	601993	30.0824	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20191104	13.59	13.64	13.55	13.6	191804	11.8266	up	up	correct
BXP.US	Boston Properties Inc	20191104	137.32	138.62	136.98	138.53	532914	128.1204	up	down	incorrect
BY.US	Byline Bancorp Inc	20191104	17.98	18.04	17.89	18	52224	17.5632	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20191104	27.65	28.14	27.43	28.11	861078	28.0453	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20191104	13.94	13.94	13.86	13.9	20208	12.6403	down	down	correct
BZH.US	Beazer Homes USA Inc	20191104	15.39	15.47	14.66	14.75	447328	14.75	down	up	incorrect
C.US	PN	20191104	27.36	27.36	27.29	27.3298	86738	27.3298	down	down	correct
CAAP.US	Corporación América Airports S.A	20191104	3.98	4.3	3.98	4.17	721048	4.17	up	up	correct
CABO.US	Cable One Inc	20191104	1340.63	1350.005	1324.9	1328.01	33171	1312.1501	down	up	incorrect
CACI.US	CACI International Inc	20191104	226.34	226.34	222.62	223.62	146448	223.62	down	down	correct
CAE.US	CAE Inc	20191104	25.61	25.75	25.53	25.6	393736	25.4245	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191104	21.67	21.85	21.65	21.83	120780	17.8401	up	down	incorrect
CAG.US	Conagra Brands Inc	20191104	27.44	27.77	27.29	27.76	2225615	26.1387	up	up	correct
CAH.US	Cardinal Health Inc	20191104	50.65	51.885	50.5	51.74	2398273	48.0294	up	up	correct
CAI.US	PB	20191104	26.1639	26.78	26.1639	26.75	6487	22.7708	up	up	correct
CAJ.US	Canon Inc	20191104	27.62	27.7	27.59	27.67	157211	25.4942	up	up	correct
CAL.US	Caleres Inc	20191104	22.69	23.24	22.59	23.17	343132	22.0238	up	up	correct
CALX.US	Calix Inc	20191104	7.64	7.7	7.49	7.53	201454	7.53	down	up	incorrect
CANG.US	Cango Inc	20191104	6.05	6.05	5.6	5.75	11843	4.9341	down	down	correct
CAPL.US	CrossAmerica Partners LP	20191104	18.25	18.46	18.07	18.34	39689	14.4535	up	up	correct
CARS.US	Cars.com Inc	20191104	12.1	12.35	12.01	12.05	1118101	12.05	down	up	incorrect
CAT.US	Caterpillar Inc	20191104	145.35	147	145.02	146.92	5437838	140.4764	up	up	correct
CATO.US	The Cato Corporation	20191104	17.88	18.09	17.61	17.79	199983	16.583	down	down	correct
CB.US	Chubb Limited	20191104	151.52	151.52	147.34	147.72	1946100	140.8077	down	down	correct
CBB.US	P	20191104	1.735	1.765	1.735	1.735	6400	0.4579
CBD.US	Companhia Brasileira de Distribuição	20191104	21.04	21.15	20.87	20.89	174300	19.5759	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191104	9.61	9.7	9.61	9.63	32337	8.1852	up	up	correct
CBL.US	PE	20191104	9.06	9.69	9.06	9.59	89731	9.59	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191104	5.45	5.45	5.45	5.45	100	5.45
CBRE.US	CBRE Group Inc	20191104	55.19	55.245	54.57	54.84	1441340	54.84	down	up	incorrect
CBT.US	Cabot Corporation	20191104	46.52	48.55	46.21	48.2	439065	45.0413	up	up	correct
CBU.US	Community Bank System Inc	20191104	68.97	69.09	67.76	68.18	220359	64.3566	down	down	correct
CBX.US	NYSE LISTED TEST	20191104	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191104	26.95	27.17	26.72	26.87	219892	26.87	down	down	correct
CC.US	The Chemours Company	20191104	17.71	18.07	17.51	17.87	2459627	16.0602	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20191104	137.28	137.28	134.48	134.5	1627072	125.4737	down	down	correct
CCJ.US	Cameco Corporation	20191104	9.32	10.01	9.31	10	3987245	9.8499	up	up	correct
CCK.US	Crown Holdings Inc	20191104	73.63	73.63	72.44	72.7	953555	72.1398	down	down	correct
CCL.US	Carnival Corporation & plc	20191104	43.25	44.37	43.25	44.21	4211465	43.1996	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20191104	2.74	2.83	2.7255	2.83	3764	2.83	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191104	2.59	2.84	2.54	2.78	4566533	2.78	up	up	correct
CCS.US	Century Communities Inc	20191104	30.32	30.38	28.75	29.35	1466696	29.1734	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191104	19.87	20.06	19.76	19.84	154011	16.8771	down	down	correct
CCX.US	WS	20191104	2.72	2.72	2.6	2.7	37788	1.4778	down	down	correct
CCZ.US	Comcast Holdings Corp	20191104	56.25	56.3984	56.25	56.3984	229	53.6914	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20191104	49.7	50.21	48.91	49.78	17699103	49.78	up	up	correct
CDE.US	Coeur Mining Inc	20191104	5.67	5.69	5.54	5.6	4536744	5.6	down	down	correct
CDR.US	PC	20191104	23.6	23.6	23.34	23.35	14401	19.6126	down	down	correct
CE.US	Celanese Corporation	20191104	123.85	124.11	122.67	123.66	925400	118.3536	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20191104	26.05	26.44	26.05	26.19	11014	25.7374	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191104	27.82	28.03	27.82	28	8092	25.6456	up	up	correct
CEIX.US	CONSOL Energy Inc	20191104	13.8	14.03	13.34	13.93	535306	13.93	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20191104	9.62	9.8	9.4001	9.52	38625	8.7942	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191104	54.15	54.85	54.15	54.2	120180	43.6586	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191104	6.65	6.78	6.65	6.7	694840	49.6502	up	up	correct
CEPU.US	Central Puerto S.A	20191104	3.35	3.49	3.28	3.45	327459	3.364	up	up	correct
CEQP.US	P	20191104	9.22	9.28	9.2	9.21	349512	7.2519	down	down	correct
CF.US	CF Industries Holdings Inc	20191104	46.77	47.86	46.585	47.62	2613495	44.4867	up	down	incorrect
CFG.US	PE	20191104	25.07	25.07	24.93	25	315121	22.2038	down	down	correct
CFX.US	Colfax Corporation	20191104	35.86	36.625	35.13	36.1	2707056	36.1	up	up	correct
CFXA.US	Colfax Corporation	20191104	154.95	157.92	153.58	156	36800	144.4485	up	up	correct
CGA.US	China Green Agriculture Inc	20191104	3.77	3.77	3.68	3.74	9314	3.74	down	down	correct
CGAU.US	Centerra Gold Inc	20191104	8.55	8.55	8.08	8.08	19900	7.7786	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20191104	48.9	49.17	48.09	48.36	175665	44.4058	down	down	correct
CHD.US	Church & Dwight Co. Inc	20191104	68.78	69.025	66.9	67.16	2122724	65.3834	down	down	correct
CHE.US	Chemed Corporation	20191104	414.86	416.71	408.08	414.98	132947	412.2903	up	up	correct
CHGG.US	Chegg Inc	20191104	30.9	31.11	29.17	29.33	3773567	29.33	down	up	incorrect
CHH.US	Choice Hotels International Inc	20191104	89.17	89.84	88.73	89.38	351355	88.5361	up	up	correct
CHK.US	PD	20191104	40.23	41.006	39.91	40.2	15333	35.4167	down	up	incorrect
CHMI.US	PB	20191104	25.6676	25.6676	25.5358	25.612	2875	21.3877	down	down	correct
CHN.US	The China Fund Inc	20191104	20.31	20.69	20.31	20.59	34233	11.8657	up	down	incorrect
CHPT.US	WS	20191104	9.73	9.73	9.73	9.73	20000	9.73
CHRA.US	Charah Solutions Inc	20191104	2	2	1.93	1.95	12994	1.95	down	down	correct
CHS.US	Chico's FAS Inc	20191104	3.5	3.56	3.43	3.46	1237083	3.249	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191104	36.9	37.04	36.9	37.02	31469	34.3698	up	up	correct
CHWY.US	Chewy Inc	20191104	24.15	24.43	23.64	23.75	1328216	23.75	down	down	correct
CI.US	Cigna Corporation	20191104	181.31	183.68	178.45	183.12	2490695	179.8418	up	up	correct
CIA.US	Citizens Inc	20191104	6.78	6.93	6.77	6.84	37672	6.84	up	up	correct
CIB.US	Bancolombia S.A	20191104	53.54	54.54	53.135	53.9	291572	50.773	up	up	correct
CIEN.US	Ciena Corporation	20191104	36.79	36.79	35.97	36.15	2751629	36.15	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20191104	2.71	2.7257	2.69	2.705	108402	2.2871	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20191104	3.35	3.36	3.28	3.35	4128488	2.8797
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191104	16.71	16.8	16.62	16.69	101198	14.651	down	down	correct
CIM.US	PD	20191104	25.94	26.2	25.914	26.1705	126848	20.9524	up	up	correct
CINR.US	Ciner Resources LP	20191104	18.09	18.6	18.02	18.17	36306	16.6686	up	down	incorrect
CIO.US	PA	20191104	26.4	26.4	26.4	26.4	0	23.0393
CIR.US	CIRCOR International Inc	20191104	39.63	39.79	39.08	39.75	129168	39.75	up	up	correct
CIXX.US	CI Financial Corp	20191104	14.98	14.98	14.9311	14.9311	34619	14.4059	down	down	correct
CL.US	Colgate	20191104	66.53	66.98	65.24	65.41	6528489	62.464	down	down	correct
CLB.US	Core Laboratories N.V	20191104	47.34	49.22	47.175	48.83	769526	48.3711	up	up	correct
CLF.US	Cleveland	20191104	7.7	7.755	7.52	7.6	8500556	6.9816	down	down	correct
CLH.US	Clean Harbors Inc	20191104	82.5	83.45	82.222	83.27	608763	83.27	up	up	correct
CLI.US	Mack	20191104	22.29	22.51	22.15	22.29	625757	21.5017
CLPR.US	Clipper Realty Inc	20191104	10.01	10.37	10.01	10.31	17126	9.18	up	up	correct
CLR.US	Continental Resources Inc	20191104	30.96	31.82	30.91	31.45	3319368	30.9637	up	up	correct
CLS.US	Celestica Inc	20191104	7.35	7.69	7.35	7.68	908270	7.68	up	up	correct
CLW.US	Clearwater Paper Corporation	20191104	18.87	19.52	18.7168	18.98	221131	18.98	up	down	incorrect
CLX.US	The Clorox Company	20191104	146.98	147.63	146.02	146.5	1068943	139.8073	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20191104	86.14	86.62	86.14	86.29	1233865	77.5833	up	up	correct
CMA.US	Comerica Incorporated	20191104	68.48	70.2	68.32	70.09	2140387	62.6209	up	up	correct
CMC.US	Commercial Metals Company	20191104	19.94	20.005	19.4835	19.94	1564181	18.9944
CMCM.US	Cheetah Mobile Inc	20191104	4.0525	4.22	4.0525	4.1	364627	2.4322	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20191104	768	771.1599	747.5102	751.77	762651	751.77	down	down	correct
CMI.US	Cummins Inc	20191104	178.45	179.555	176.67	179.18	1357645	169.004	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20191104	7.79	7.8	7.6	7.63	421862	6.3164	down	down	correct
CMP.US	Compass Minerals International Inc	20191104	58.94	59.5	57.93	59.41	272108	53.795	up	up	correct
CMRE.US	PE	20191104	26.37	26.384	26.2966	26.37	16157	22.0874
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191104	26.94	26.98	26.9	26.9	7071	23.8867	down	up	incorrect
CMSC.US	CMS Energy Corp	20191104	27.24	27.29	27.2	27.27	26565	24.4408	up	up	correct
CMSD.US	CMS Energy Corp	20191104	27.93	27.95	27.84	27.92	28600	25.076	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20191104	4.72	4.73	4.66	4.66	82548	4.2066	down	down	correct
CNA.US	CNA Financial Corporation	20191104	45.31	45.32	44.515	44.7	174951	38.7676	down	down	correct
CNC.US	Centene Corporation	20191104	52.39	52.43	51.01	51.71	5732675	51.71	down	down	correct
CNF.US	CNFinance Holdings Limited	20191104	5.04	5.1	4.9999	5	3985	5	down	down	correct
CNHI.US	CNH Industrial N.V	20191104	11.57	11.64	11.53	11.62	1290321	11.1858	up	up	correct
CNI.US	Canadian National Railway Company	20191104	92.03	92.915	91.28	92.75	1299147	88.1588	up	up	correct
CNK.US	Cinemark Holdings Inc	20191104	36.95	37.09	36.31	36.8	1787306	35.8929	down	down	correct
CNMD.US	CONMED Corporation	20191104	109.54	113.51	109.43	112.51	432511	110.5037	up	up	correct
CNNE.US	Cannae Holdings Inc	20191104	30.27	30.28	29.72	30.17	165243	30.17	down	down	correct
CNP.US	CenterPoint Energy Inc	20191104	28.96	29.28	28.795	28.91	3922730	26.9357	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20191104	26.25	26.83	26.18	26.52	5040673	22.0355	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20191104	6.76	6.95	6.64	6.83	624501	4.5826	up	up	correct
CNS.US	Cohen & Steers Inc	20191104	66.81	67.24	66.45	67.19	139853	59.9803	up	up	correct
CNX.US	CNX Resources Corporation	20191104	8.86	9.13	8.75	9.05	4821175	9.05	up	down	incorrect
CO.US	Global Cord Blood Corporation	20191104	5.09	5.14	4.87	4.93	58209	4.93	down	down	correct
COE.US	China Online Education Group	20191104	7.27	7.44	6.8	6.8	11171	6.8	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20191104	18.7	19.01	18.6	18.75	8199918	17.8946	up	up	correct
COLD.US	Americold Realty Trust	20191104	39.41	39.41	38.38	38.58	1670699	36.7642	down	down	correct
COO.US	The Cooper Companies Inc	20191104	293.01	294.53	289.66	290.14	211235	290.042	down	down	correct
COP.US	ConocoPhillips	20191104	57.76	58.57	57.21	58	5667910	54.0856	up	up	correct
COR.US	CoreSite Realty Corporation	20191104	120.3	120.77	118.315	118.47	512957	108.442	down	down	correct
CORR.US	PA	20191104	25.8562	25.89	25.8	25.81	6682	21.1496	down	up	incorrect
COTY.US	Coty Inc	20191104	11.78	11.82	11.44	11.45	5249635	11.21	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191104	235.22	235.6	232.81	235.47	1926445	44.0407	up	up	correct
CPA.US	Copa Holdings S.A	20191104	103.15	105.61	102.71	104.97	286400	103.3903	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191104	9.64	9.7	9.63	9.7	441	7.6265	up	up	correct
CPB.US	Campbell Soup Company	20191104	46.44	46.6164	46.07	46.34	1212698	43.5938	down	down	correct
CPE.US	Callon Petroleum Company	20191104	4.06	4.29	4.06	4.19	2861133	41.9	up	up	correct
CPF.US	Central Pacific Financial Corp	20191104	29.75	29.85	29.53	29.79	126977	27.113	up	up	correct
CPG.US	Crescent Point Energy Corp	20191104	3.88	4.055	3.87	3.92	3192687	3.8493	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20191104	93.96	94.5245	90.72	91.14	48664	87.6652	down	down	correct
CPLG.US	CorePoint Lodging Inc	20191104	10.15	10.37	10.14	10.27	376123	9.5334	up	up	correct
CPRI.US	Capri Holdings Limited	20191104	32.78	33.39	32.76	33.29	2882900	33.29	up	up	correct
CPS.US	Cooper	20191104	34.23	35.525	33.99	35.14	451068	35.14	up	up	correct
CPT.US	Camden Property Trust	20191104	114.41	114.41	113.17	113.5	482841	105.9841	down	down	correct
CR.US	Crane Co	20191104	77.86	81.23	77.45	80.87	787373	77.0038	up	up	correct
CRD.US	B	20191104	9.25	9.27	9.155	9.23	6261	8.7396	down	down	correct
CRH.US	CRH plc	20191104	37.08	37.18	37.04	37.1	313287	35.1404	up	down	incorrect
CRI.US	Carter's Inc	20191104	102.89	103.9	102.39	103.37	547265	100.8414	up	up	correct
CRK.US	Comstock Resources Inc	20191104	6.94	7.26	6.88	7.18	638459	7.18	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191104	133.9	133.9	131.09	131.86	328016	131.86	down	down	correct
CRM.US	salesforce.com inc	20191104	160.94	161.25	156.69	157.6	5748077	157.6	down	down	correct
CRS.US	Carpenter Technology Corporation	20191104	52.02	52.47	51.08	52.34	200767	49.3621	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20191104	8.68	8.7166	8.5012	8.65	21613	6.9842	down	down	correct
CRY.US	CryoLife Inc	20191104	23.71	23.92	23.24	23.48	237446	23.48	down	down	correct
CS.US	Credit Suisse Group AG	20191104	12.98	13.08	12.96	13.07	2348947	12.561	up	up	correct
CSAN.US	W	20191104	58.86	60.58	58.43	60	1140800	59.4637	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20191104	157.35	159.495	156.98	158.29	458054	153.6075	up	down	incorrect
CSLT.US	Castlight Health Inc	20191104	1.55	1.565	1.51	1.52	751262	1.52	down	down	correct
CSR.US	PC	20191104	26.43	26.43	26.31	26.3628	1617	23.5436	down	down	correct
CSTM.US	Constellium SE	20191104	14	14.385	14	14.18	1148341	14.18	up	up	correct
CSU.US	Capital Senior Living Corporation	20191104	4.05	4.1801	3.9901	4.0901	3591	57.6056	up	down	incorrect
CSV.US	Carriage Services Inc	20191104	26.2	26.25	25.43	25.63	60168	24.8986	down	down	correct
CTA.US	PB	20191104	113.0785	115.8095	113.0785	115.8095	285	106.5705	up	up	correct
CTBB.US	Qwest Corp. NT	20191104	25.41	25.46	25.393	25.44	127783	22.0065	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191104	26.2	26.3	26.18	26.3	41312	22.7131	up	up	correct
CTK.US	CooTek (Cayman) Inc	20191104	5.12	5.15	5.02	5.08	27276	5.08	down	down	correct
CTLT.US	Catalent Inc	20191104	50.07	50.34	48.88	50.22	1310855	50.22	up	up	correct
CTOS.US	Custom Truck One Source Inc	20191104	4.61	4.76	4.562	4.65	78111	4.65	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191104	8.43	8.54	8.43	8.46	35287	34.1031	up	up	correct
CTRA.US	Coterra Energy Inc	20191104	18.7	19.01	18.6	18.75	8199900	17.226	up	up	correct
CTS.US	CTS Corporation	20191104	27.25	27.33	26.56	26.66	228283	26.3199	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191104	11.68	12.06	11.68	11.8	381451	10.5413	up	down	incorrect
CTVA.US	Corteva Inc	20191104	26.17	26.42	25.65	25.74	8316200	24.8379	down	down	correct
CTZ.US	Qwest Corp. NT	20191104	25.88	25.9	25.79	25.88	8749	24.2044
CUBE.US	CubeSmart	20191104	31.73	31.85	31.41	31.65	2176081	29.2594	down	down	correct
CUBI.US	PF	20191104	26.1686	26.2	26.1	26.1	1289	22.7393	down	down	correct
CUK.US	Carnival Corporation & plc	20191104	41.16	42.05	41.16	41.89	372259	40.8747	up	down	incorrect
CULP.US	Culp Inc	20191104	15.35	15.63	15.3	15.48	34559	14.4276	up	up	correct
CURO.US	CURO Group Holdings Corp	20191104	13.92	14.37	13.92	14.19	274776	13.499	up	up	correct
CUZ.US	Cousins Properties Incorporated	20191104	40.32	40.81	40.17	40.61	765501	37.7677	up	up	correct
CVA.US	Covanta Holding Corporation	20191104	14.56	14.84	14.56	14.79	1187541	13.5875	up	up	correct
CVEO.US	Civeo Corporation	20191104	1.08	1.1	1.04	1.04	792154	12.48	down	down	correct
CVI.US	CVR Energy Inc	20191104	37.4977	37.9805	37.2761	37.4027	508187	30.6213	down	down	correct
CVNA.US	Carvana Co	20191104	82.87	83.65	81.5201	82.98	1454611	82.98	up	down	incorrect
CVS.US	CVS Health Corporation	20191104	67.97	68.41	67.48	68.04	8822229	64.3135	up	up	correct
CVX.US	Chevron Corporation	20191104	117.23	121.87	117.02	121.57	10348760	108.2543	up	down	incorrect
CW.US	Curtiss	20191104	140.23	140.8125	139.05	139.42	302642	137.4824	down	down	correct
CWEN.US	Clearway Energy Inc	20191104	18.64	18.88	18.6	18.8	569598	17.0774	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20191104	17.75	17.88	17.61	17.75	209275	16.0336
CWH.US	Camping World Holdings Inc	20191104	9.62	9.79	9.49	9.6	654894	8.458	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20191104	19.45	19.48	19.04	19.1	716735	19.1	down	down	correct
CWT.US	California Water Service Group	20191104	55.99	56.08	54.09	54.56	283979	52.5881	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20191104	3.9	3.965	3.86	3.87	7029274	3.8184	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20191104	5.3	5.33	5.24	5.25	88126	4.7272	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20191104	9.75	9.75	9.7	9.71	6567	8.7172	down	down	correct
CXP.US	Columbia Property Trust Inc	20191104	20.91	21.21	20.88	21.17	605615	16.8576	up	up	correct
CXW.US	CoreCivic Inc	20191104	15.65	16.21	15.56	16.14	826690	15.1501	up	up	correct
CYD.US	China Yuchai International Limited	20191104	14	14.185	13.86	14.1	30479	12.1255	up	down	incorrect
CYH.US	Community Health Systems Inc	20191104	3.28	3.32	3.03	3.11	2076356	3.11	down	down	correct
CZZ.US	Cosan Limited	20191104	17.48	17.65	17.05	17.24	626736	16.1767	down	down	correct
D.US	Dominion Energy Inc	20191104	83.04	83.46	82.55	83.05	2936863	76.1213	up	up	correct
DAC.US	Danaos Corporation	20191104	10.9	11.9595	10.9	11.6	34980	11.3474	up	up	correct
DAL.US	Delta Air Lines Inc	20191104	56.75	56.97	56.4201	56.88	6164353	56.4901	up	up	correct
DAN.US	Dana Incorporated	20191104	17.56	17.89	17.36	17.84	1673487	17.3318	up	up	correct
DAO.US	Youdao Inc	20191104	15	15.1	14.64	15	149000	15
DAR.US	Darling Ingredients Inc	20191104	19.91	20.17	19.75	20.15	678859	20.15	up	up	correct
DAVA.US	Endava plc	20191104	39.95	41	39.84	40.72	137514	40.72	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191104	7.63	7.68	7.58	7.66	5264076	7.66	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20191104	7.62	8.35	7.53	8.21	2884705	8.21	up	up	correct
DBI.US	Designer Brands Inc	20191104	17.08	17.59	16.86	17.43	1326917	16.8929	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20191104	20.84	20.87	20.7332	20.81	38195	17.5376	down	down	correct
DBRG.US	PJ	20191104	24	24.005	23.93	23.98	9835	20.3413	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191104	9.31	9.31	9.2278	9.3	23694	7.9811	down	down	correct
DCI.US	Donaldson Company Inc	20191104	54.45	55.89	53.99	55.76	632518	53.8781	up	up	correct
DCM.US	NTT DOCOMO INC	20191104	7360	7360	7280	7280	476480	7280	down	down	correct
DCO.US	Ducommun Incorporated	20191104	47.55	47.55	46.51	47	83345	47	down	down	correct
DCP.US	PC	20191104	24.71	24.8752	24.71	24.85	4934	20.1434	up	up	correct
DCUE.US	Dominion Energy Inc	20191104	107.29	107.84	107.2	107.54	23100	93.2117	up	up	correct
DD.US	DuPont de Nemours Inc	20191104	69.61	71.59	69.61	71.3	4800941	68.3	up	up	correct
DDD.US	3D Systems Corporation	20191104	9.71	9.8	9.57	9.73	2444054	9.73	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191104	14.17	14.38	13.8	13.99	28844	11.4443	down	up	incorrect
DDS.US	Dillard's Inc	20191104	72.18	72.295	70.86	71.74	161797	70.1318	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191104	26.1	26.1	25.91	25.99	27536	22.2614	down	down	correct
DE.US	Deere & Company	20191104	177.75	179.32	177.75	179.1	1999133	173.9146	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20191104	22.3	22.35	22.2	22.28	591447	20.0722	down	down	correct
DECK.US	Deckers Outdoor Corporation	20191104	156.56	160.51	155.42	160.06	541111	160.06	up	up	correct
DEI.US	Douglas Emmett Inc	20191104	43.55	43.76	43.32	43.74	631032	40.7302	up	up	correct
DELL.US	Dell Technologies Inc	20191104	53.85	54.1349	53.48	53.84	1037109	27.2884	down	down	correct
DEO.US	Diageo plc	20191104	162.72	162.83	160.32	160.56	289487	153.074	down	down	correct
DESP.US	Despegar.com Corp	20191104	11.18	11.36	11.155	11.24	367624	11.24	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191104	10.01	10.05	9.95	10	40628	8.4022	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20191104	11.57	11.57	11.355	11.43	149444	11.43	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191104	26.45	26.5	26.1759	26.21	41482	22.547	down	up	incorrect
DFS.US	Discover Financial Services	20191104	82.42	82.74	82.01	82.66	1336724	78.3777	up	up	correct
DG.US	Dollar General Corporation	20191104	40.12	40.1775	39.1775	39.5525	1696656	155.7665	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191104	102	102	100.72	101.14	884404	97.1164	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191104	3.06	3.07	3.06	3.06	190269	2.5331
DHI.US	D.R. Horton Inc	20191104	53.35	53.58	50.84	51.15	6209671	49.9407	down	down	correct
DHT.US	DHT Holdings Inc	20191104	7.8	7.83	7.715	7.82	1781097	6.0418	up	up	correct
DHX.US	DHI Group Inc	20191104	3.71	3.71	3.63	3.7	112254	3.7	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191104	17.77	17.82	17.73	17.76	91980	15.3249	down	down	correct
DIN.US	Dine Brands Global Inc	20191104	75.59	77.63	74.86	76.48	296810	72.044	up	up	correct
DIS.US	The Walt Disney Company	20191104	134.12	134.14	132.47	132.92	7631780	132.1284	down	down	correct
DK.US	Delek US Holdings Inc	20191104	40.37	40.9	39.9	40.7	1885962	38.354	up	up	correct
DKL.US	Delek Logistics Partners LP	20191104	31.53	32.245	30.805	31.19	60061	25.001	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191104	38.74	39.45	38.7	39.42	1092565	35.7595	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20191104	65.62	65.81	64.92	65.19	211600	63.5254	down	down	correct
DLNG.US	PB	20191104	20.879	20.93	20.8	20.89	39781	16.5452	up	up	correct
DLR.US	PL	20191104	25.85	25.85	25.73	25.77	47155	23.0817	down	down	correct
DLX.US	Deluxe Corporation	20191104	50.24	50.75	49.75	50.58	332462	46.6903	up	up	correct
DM.US	Desktop Metal Inc	20191104	9.88	9.88	9.88	9.88	100000	9.88
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191104	14.29	14.39	14.22	14.34	34452	13.0091	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191104	21.53	21.7	21.5263	21.67	41099	17.5952	up	up	correct
DNOW.US	NOW Inc	20191104	11.43	11.55	11.02	11.46	1630534	11.46	up	up	correct
DNP.US	DNP Select Income Fund Inc	20191104	12.86	12.88	12.7	12.75	388034	10.9776	down	up	incorrect
DOC.US	Physicians Realty Trust	20191104	18.62	18.65	18.34	18.39	1499741	16.531	down	down	correct
DOOR.US	Masonite International Corporation	20191104	63.65	63.7	62.405	62.5	202648	62.5	down	up	incorrect
DOV.US	Dover Corporation	20191104	107.64	109.46	107.27	109.36	1196699	105.549	up	up	correct
DOW.US	Dow Inc	20191104	52.65	54.41	52.46	54.17	5439516	48.1036	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191104	15.66	15.685	15.57	15.64	66290	12.216	down	down	correct
DPZ.US	Domino's Pizza Inc	20191104	268.06	270.72	265.01	269.29	835980	264.2446	up	up	correct
DQ.US	Daqo New Energy Corp	20191104	39.25	39.25	37.28	37.48	811675	7.496	down	down	correct
DRD.US	DRDGOLD Limited	20191104	4.97	4.97	4.7	4.73	158260	4.2165	down	down	correct
DRE.US	Duke Realty Corporation	20191104	35.34	35.55	35.06	35.36	2503409	33.4853	up	up	correct
DRI.US	Darden Restaurants Inc	20191104	112.19	112.5	110.715	110.95	1072509	107.2113	down	up	incorrect
DRQ.US	Dril	20191104	43.76	45.15	43.16	45.07	391898	45.07	up	down	incorrect
DS.US	PD	20191104	23.99	24	23.99	24	500	22.0203	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20191104	20.02	20.17	19.96	20.08	277531	16.0339	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191104	8.57	8.57	8.41	8.42	190396	7.6199	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191104	10.8	10.82	10.78	10.8	590950	9.1741
DSX.US	PB	20191104	25.42	25.49	25.42	25.49	1284	21.7011	up	up	correct
DT.US	Dynatrace Inc	20191104	21.37	22.48	20.72	20.79	926217	20.79	down	up	incorrect
DTE.US	DTE Energy Company	20191104	126.73	127.5	124.83	125.06	1584248	99.2088	down	down	correct
DTF.US	DTF Tax	20191104	14.11	14.21	14.11	14.16	10889	13.1935	up	down	incorrect
DTLA.US	P	20191104	20.2	20.2	20.0772	20.0858	871	20.0858	down	up	incorrect
DTP.US	DTE Energy Co	20191104	51	51	50.218	50.62	752900	44.4039	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191104	26.7377	26.843	26.67	26.76	7367	23.9236	up	down	incorrect
DTY.US	DTE Energy Company	20191104	27.22	27.22	27.04	27.17	23441	23.8874	down	down	correct
DUK.US	PA	20191104	28.02	28.1	27.87	28.02	60520	24.9596
DUKB.US	Duke Energy Corp	20191104	27.19	27.19	27.09	27.1	21157	24.123	down	down	correct
DVA.US	DaVita Inc	20191104	60.17	61.53	60.03	61.48	1556660	61.48	up	up	correct
DVD.US	Dover Motorsports Inc	20191104	1.97	1.98	1.93	1.98	32709	1.7428	up	up	correct
DVN.US	Devon Energy Corporation	20191104	21.61	22.65	21.51	22.57	12374336	20.2756	up	down	incorrect
DXC.US	DXC Technology Company	20191104	28.97	29.78	28.48	29.56	3814506	28.8196	up	up	correct
DY.US	Dycom Industries Inc	20191104	50.04	50.73	49.79	50.47	257415	50.47	up	up	correct
E.US	Eni S.p.A	20191104	31.28	31.31	31.07	31.17	179766	27.2948	down	down	correct
EAF.US	GrafTech International Ltd	20191104	12.41	13.11	12.31	13.05	1184519	12.746	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191104	26.48	26.59	26.37	26.4	30508	25.4882	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20191104	10.77	10.86	10.61	10.68	63346	8.4335	down	down	correct
EAT.US	Brinker International Inc	20191104	45.5	46.13	45.075	46.11	972510	45.2198	up	up	correct
EB.US	Eventbrite Inc	20191104	18.75	19.35	18.15	18.16	807433	18.16	down	down	correct
EBF.US	Ennis Inc	20191104	19.7	19.93	19.6669	19.88	85729	18.0546	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191104	9.98	10.0089	9.88	9.94	123014	8.8579	down	down	correct
EBS.US	Emergent BioSolutions Inc	20191104	59.37	59.37	56.49	56.56	354506	56.56	down	down	correct
EC.US	Ecopetrol S.A	20191104	18.83	19.1	18.72	18.77	291703	16.6189	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20191104	15.04	15.118	15.01	15.04	350521	11.4339
ECCB.US	Eagle Point Credit Company Inc	20191104	26.75	27	26.7	26.7	1225	22.5953	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191104	25.66	25.76	25.6509	25.7257	14796	22.0826	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191104	25.6861	25.76	25.62	25.6721	3467	23.5361	down	down	correct
ECL.US	Ecolab Inc	20191104	191.96	192.6999	189.4825	189.84	893967	185.9422	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191104	9.46	9.58	9.36	9.54	81124	9.54	up	up	correct
ECVT.US	Ecovyst Inc	20191104	16.44	16.45	16.26	16.37	77186	11.6317	down	up	incorrect
ED.US	Consolidated Edison Inc	20191104	90.82	91.06	89.57	89.92	2359828	82.3855	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191104	7.02	7.04	6.98	6.99	124338	5.9537	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20191104	13.8	13.83	13.65	13.76	165575	10.3709	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191104	12.3	12.38	12.2	12.37	82713	9.5025	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191104	5.45	5.67	5.44	5.55	111017	5.55	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20191104	121	121.94	119.21	121.93	10452190	12.193	up	up	correct
EEA.US	The European Equity Fund Inc	20191104	9.18	9.2	9.121	9.2	5380	8.7488	up	up	correct
EEX.US	Emerald Holding Inc	20191104	9.9	10.2	9.75	10.17	95819	10.0108	up	up	correct
EFC.US	PA	20191104	25.25	25.28	25.18	25.18	70219	21.6962	down	down	correct
EFL.US	Eaton Vance Floating	20191104	9.44	9.44	9.27	9.29	81893	8.3495	down	down	correct
EFR.US	Eaton Vance Senior Floating	20191104	12.86	12.9051	12.86	12.88	196264	11.1228	up	up	correct
EFT.US	Eaton Vance Floating	20191104	13.16	13.25	13.16	13.25	160009	11.5265	up	up	correct
EFX.US	Equifax Inc	20191104	139.03	139.35	134.55	134.8	951945	132.2161	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20191104	13.09	13.09	12.99	13.03	25093	12.0281	down	down	correct
EGHT.US	8x8 Inc	20191104	19.88	20.12	19.14	19.29	1793560	19.29	down	down	correct
EGO.US	Eldorado Gold Corporation	20191104	8.95	9.165	8.88	8.95	2629598	8.95
EGP.US	EastGroup Properties Inc	20191104	133.61	134.26	133.13	133.98	159031	127.8451	up	up	correct
EGY.US	VAALCO Energy Inc	20191104	2.02	2.03	1.99	2.01	210434	2.01	down	down	correct
EHC.US	Encompass Health Corporation	20191104	69.1	70.02	68.04	69.87	803660	67.6942	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20191104	9.83	9.96	9.81	9.82	210526	8.2161	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191104	10.02	10.08	9.93	10.01	70362	9.4605	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191104	18.76	18.962	18.76	18.9	3600	18.9	up	down	incorrect
EIG.US	Employers Holdings Inc	20191104	42.89	42.97	41.91	42.42	107702	39.9124	down	down	correct
EIX.US	Edison International	20191104	65.16	66.405	64.27	66.18	3654325	60.5473	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191104	187.11	187.31	179.76	181.75	2331920	178.8191	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20191104	27.71	27.71	27.26	27.28	2277896	27.28	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191104	26.43	26.52	26.3528	26.43	21933	23.7625
ELF.US	e.l.f. Beauty Inc	20191104	17.45	18.15	17.45	17.84	475392	17.84	up	up	correct
ELP.US	Companhia Paranaense de Energia	20191104	14.25	14.27	13.81	13.82	1084092	6.0318	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20191104	70.05	70.12	68.67	69.07	534512	66.159	down	down	correct
ELVT.US	Elevate Credit Inc	20191104	4.14	4.26	4.11	4.13	96306	4.13	down	down	correct
ELY.US	Callaway Golf Company	20191104	19.89	19.93	19.5	19.81	1145897	19.777	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191104	14.05	14.1	14.02	14.04	139532	11.6369	down	down	correct
EME.US	EMCOR Group Inc	20191104	91.21	91.4499	90.01	91.19	321656	90.3495	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191104	15.37	15.4999	15.37	15.42	23334	12.42	up	up	correct
EMN.US	Eastman Chemical Company	20191104	80	81.045	79.65	81	1023263	75.2758	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191104	8.4	8.5	8.4	8.48	73772	34.4249	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191104	26.95	27.11	26.93	27	6168	25.4401	up	up	correct
EMR.US	Emerson Electric Co	20191104	72.47	75.54	72.29	73.22	6675739	69.0793	up	up	correct
ENB.US	Enbridge Inc	20191104	36.91	37.03	36.71	36.88	6391018	31.6041	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191104	27.43	27.43	27.293	27.4	25482	25.2471	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191104	10.38	10.705	10.34	10.55	1648565	8.1174	up	up	correct
ENIA.US	Enel Américas S.A	20191104	9.61	9.85	9.6	9.8	3804295	8.912	up	up	correct
ENIC.US	Enel Chile S.A	20191104	4.22	4.23	4.06	4.13	351846	3.5859	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191104	25.5354	25.5354	25.51	25.51	5603	22.8359	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20191104	6.58	6.77	6.54	6.68	1966371	5.3462	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191104	26.2	26.24	26.09	26.13	22724	24.4484	down	down	correct
ENR.US	PA	20191104	95.6	95.6	94.36	95.3419	4867	80.7393	down	down	correct
ENS.US	EnerSys	20191104	71	72.56	70.3	72.26	261796	70.7456	up	up	correct
ENV.US	Envestnet Inc	20191104	63.72	64.11	62.7	62.99	370870	62.99	down	up	incorrect
ENVA.US	Enova International Inc	20191104	24.25	25.08	24.205	24.97	328033	24.97	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20191104	3.25	3.27	3.18	3.21	43495	3.21	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20191104	5.53	5.6	5.51	5.52	88098	4.3482	down	down	correct
EOG.US	EOG Resources Inc	20191104	72.42	74.24	72.37	73.69	6808495	68.3904	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191104	15.48	15.55	15.365	15.43	92536	13.2777	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191104	17.09	17.14	17.07	17.08	70414	14.8997	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191104	23.62	23.63	23.3315	23.53	18236	21.6587	down	down	correct
EP.US	PC	20191104	52.47	52.47	52.11	52.11	1447	52.11	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20191104	25.87	26.38	25.65	26.18	332172	26.0761	up	up	correct
EPAM.US	EPAM Systems Inc	20191104	178.73	179.36	176.21	177.28	254891	177.28	down	down	correct
EPC.US	Edgewell Personal Care Company	20191104	36.13	36.53	35.89	36.46	408099	35.7423	up	up	correct
EPD.US	Enterprise Products Partners L.P	20191104	26.4	26.78	26.27	26.65	5317741	22.409	up	up	correct
EPR.US	PG	20191104	25.97	26.1091	25.87	26	17064	22.7246	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20191104	25.8	25.85	25.635	25.76	1514642	23.4751	down	down	correct
EQC.US	PD	20191104	28.66	28.77	28.45	28.69	2957	25.7216	up	up	correct
EQNR.US	Equinor ASA	20191104	19.35	19.44	19.3	19.38	1782609	17.783	up	up	correct
EQR.US	Equity Residential	20191104	87.87	87.94	86.74	87.03	1283031	80.9532	down	down	correct
EQS.US	Equus Total Return Inc	20191104	1.54	1.54	1.54	1.54	10158	1.54
EQT.US	EQT Corporation	20191104	10.84	11.29	10.84	11.11	8419269	11.0162	up	up	correct
ERF.US	Enerplus Corporation	20191104	6.36	6.62	6.36	6.51	2107190	6.1392	up	up	correct
ERJ.US	Embraer S.A	20191104	17.86	17.98	17.805	17.91	249100	17.91	up	up	correct
ES.US	Eversource Energy	20191104	82.61	82.725	80.995	81.42	1669115	76.5702	down	down	correct
ESE.US	ESCO Technologies Inc	20191104	85.71	85.71	84.03	84.21	104128	83.6018	down	down	correct
ESGC.US	Eros STX Global Corporation	20191104	2.37	2.45	2.35	2.43	3465502	2.43	up	down	incorrect
ESI.US	Element Solutions Inc	20191104	11.45	11.77	11.32	11.7	3232200	11.5246	up	up	correct
ESNT.US	Essent Group Ltd	20191104	52.5	52.63	52.135	52.3	254367	50.5076	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20191104	14.64	14.795	14.6	14.78	406887	14.1459	up	up	correct
ESS.US	Essex Property Trust Inc	20191104	324.36	324.36	320.53	322.1	197742	301.9191	down	down	correct
ESTC.US	Elastic N.V	20191104	75	75.5	74.19	74.74	959571	74.74	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20191104	4.19	4.55	4.19	4.51	135961	4.51	up	up	correct
ETB.US	Eaton Vance Tax	20191104	16.39	16.59	16.36	16.5	69310	13.7886	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191104	19.77	19.86	19.48	19.7	239000	16.9349	down	down	correct
ETG.US	Eaton Vance Tax	20191104	16.95	17.1	16.9	16.99	147899	14.4623	up	down	incorrect
ETI.US	P	20191104	6.5	6.5	6.5	6.5	497754	3.5596
ETJ.US	Eaton Vance Risk	20191104	9.38	9.4	9.33	9.36	178298	7.8254	down	down	correct
ETN.US	Eaton Corporation plc	20191104	89.5	91.2	89.19	91.16	2523106	86.5528	up	up	correct
ETO.US	Eaton Vance Tax	20191104	26.37	26.5	26.204	26.45	28240	22.4248	up	down	incorrect
ETP.US	P	20191104	18.92	18.92	18.92	18.92	400	17.4175
ETR.US	Entergy Corporation	20191104	119.53	119.66	118.04	118.59	1801091	109.4873	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20191104	14.3	14.65	14.27	14.5	2490073	11.6922	up	up	correct
ETV.US	Eaton Vance Tax	20191104	14.95	15.02	14.91	14.93	289231	12.3069	down	up	incorrect
ETW.US	Eaton Vance Tax	20191104	10.24	10.25	10.145	10.19	283633	8.4651	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191104	21.15	21.62	21.15	21.35	24949	19.6129	up	up	correct
ETY.US	Eaton Vance Tax	20191104	12.09	12.09	11.99	12.01	252100	10.062	down	down	correct
EURN.US	Euronav NV	20191104	11.52	11.58	11.34	11.39	1401876	9.4769	down	down	correct
EVA.US	Enviva Partners LP	20191104	33.85	34.2	33.7743	34.14	58344	29.3249	up	up	correct
EVC.US	Entravision Communications Corporation	20191104	2.87	2.95	2.87	2.88	136635	2.5952	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191104	6.19	6.25	6.18	6.25	142648	5.4381	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191104	13.2453	13.2853	13.2254	13.2453	24283	11.1195
EVH.US	Evolent Health Inc	20191104	7.95	8	7.75	7.8	1401894	7.8	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20191104	12.69	12.74	12.62	12.7	91134	11.5777	up	up	correct
EVR.US	Evercore Inc	20191104	75.52	77.13	74.45	76.77	528404	72.2949	up	up	correct
EVRG.US	Evergy Inc	20191104	63.53	63.77	62.92	63.12	2090856	58.3833	down	up	incorrect
EVRI.US	Everi Holdings Inc	20191104	10.32	10.41	10.18	10.19	549821	10.19	down	down	correct
EVT.US	Eaton Vance Tax	20191104	24.95	25.05	24.9251	24.97	66245	21.2823	up	down	incorrect
EVTC.US	EVERTEC Inc	20191104	30.85	30.98	29.77	30.59	390819	30.2425	down	down	correct
EW.US	Edwards Lifesciences Corporation	20191104	238.68	238.714	234.39	235.3	3853179	78.4333	down	down	correct
EXD.US	Eaton Vance Tax	20191104	9.74	9.81	9.74	9.79	69308	8.2689	up	up	correct
EXG.US	Eaton Vance Tax	20191104	8.41	8.47	8.4	8.41	679544	7.043
EXK.US	Endeavour Silver Corp	20191104	2.56	2.59	2.49	2.51	2117845	2.51	down	up	incorrect
EXP.US	Eagle Materials Inc	20191104	95	96.23	93.98	94.78	537173	94.0454	down	down	correct
EXPR.US	Express Inc	20191104	3.38	3.555	3.35	3.44	1368100	3.44	up	up	correct
EXR.US	Extra Space Storage Inc	20191104	110.98	110.98	108.69	109.01	1048087	101.559	down	down	correct
EXTN.US	Exterran Corporation	20191104	13.08	13.8	13.02	13.44	198500	13.44	up	up	correct
FAF.US	First American Financial Corporation	20191104	62.1	62.29	61.39	61.73	550277	57.5819	down	down	correct
FBC.US	Flagstar Bancorp Inc	20191104	36.47	36.9	35.99	36.48	371912	35.9854	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191104	61.88	62.175	61.45	61.96	1085348	60.3123	up	up	correct
FBK.US	FB Financial Corporation	20191104	38.72	38.88	38.53	38.83	51142	37.9278	up	up	correct
FBP.US	First BanCorp	20191104	10.77	10.8	10.545	10.68	1125870	10.0765	down	down	correct
FC.US	Franklin Covey Co	20191104	38.65	39.18	37.8	38.94	46464	38.94	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20191104	14.53	14.54	14.42	14.5	359689	13.2716	down	up	incorrect
FCN.US	FTI Consulting Inc	20191104	109.68	109.68	108.31	109.01	427779	109.01	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20191104	28.62	28.62	28.335	28.47	347038	25.8459	down	up	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20191104	25.95	26.1	25.92	26.01	2300	22.6774	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191104	11.96	12.02	11.95	12.01	92914	9.811	up	up	correct
FCX.US	Freeport	20191104	10.76	10.99	10.62	10.8	28404619	10.6912	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191104	14.68	14.8	14.48	14.75	49251	12.7104	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20191104	32	32.265	31.58	32.17	267109	31.1965	up	up	correct
FDS.US	FactSet Research Systems Inc	20191104	256.59	258.85	255.16	255.53	292196	250.1247	down	down	correct
FDX.US	FedEx Corporation	20191104	159.85	165.03	159.5	164.84	4303590	159.9544	up	up	correct
FE.US	FirstEnergy Corp	20191104	49	49.01	47.72	48	6826273	43.6571	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191104	2	2.005	1.94	1.98	86533	1.8905	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191104	11.41	11.45	11.095	11.12	434020	8.943	down	up	incorrect
FENG.US	Phoenix New Media Limited	20191104	2.73	2.77	2.68	2.72	35305	0.1835	down	down	correct
FERG.US	Ferguson plc	20191104	84.8	84.8	84.8	84.8	400	80.4639
FET.US	Forum Energy Technologies Inc	20191104	1.27	1.34	1.25	1.33	482609	26.6	up	down	incorrect
FF.US	FutureFuel Corp	20191104	12.76	12.8	12.56	12.77	73369	7.8049	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20191104	16.26	16.4	16.24	16.32	34797	13.8892	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191104	21.45	21.49	21.33	21.39	121337	18.421	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191104	6.34	6.39	6.3	6.33	50918	5.1495	down	down	correct
FHI.US	Federated Hermes Inc	20191104	32.81	33.57	32.71	33.52	757174	29.59	up	up	correct
FICO.US	Fair Isaac Corporation	20191104	310.03	311.13	298.63	300.82	406116	300.82	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20191104	16	16.0898	15.62	15.77	125858	13.5665	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191104	20.7	20.7384	20.4	20.59	45020	17.599	down	down	correct
FINV.US	FinVolution Group	20191104	3	3.06	2.91	2.94	1019400	2.6638	down	down	correct
FIS.US	Fidelity National Information Services Inc	20191104	134.52	134.8681	130.99	131	5304420	127.8244	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191104	9	9	8.93	8.93	137091	8.5202	down	down	correct
FIX.US	Comfort Systems USA Inc	20191104	52	52.57	50.83	52.3	345503	51.3643	up	up	correct
FL.US	Foot Locker Inc	20191104	44.65	44.8	44.08	44.53	2282570	42.4393	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191104	23.11	23.15	22.7102	22.86	35394	19.6965	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20191104	10.06	10.06	9.38	9.38	10100	7.9888	down	down	correct
FLO.US	Flowers Foods Inc	20191104	21.41	21.47	21.18	21.22	1251080	19.6393	down	down	correct
FLOW.US	SPX FLOW Inc	20191104	46.11	46.13	45.22	45.97	471675	45.7851	down	down	correct
FLR.US	Fluor Corporation	20191104	18.77	19.59	18.6	19.31	3443491	19.0038	up	down	incorrect
FLS.US	Flowserve Corporation	20191104	49.87	50.98	49.79	50.9	1162307	48.5175	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20191104	296.13	296.13	291.865	293.04	310821	293.04	down	down	correct
FMC.US	FMC Corporation	20191104	95.01	96.31	94.83	95.99	1028402	92.5156	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191104	14	14.04	14	14.04	19567	12.7744	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191104	37.25	37.33	36.98	37.03	288003	35.6742	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191104	89.55	90.67	89.55	89.83	197780	86.3389	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20191104	13.9	13.9309	13.9	13.91	2693	12.4725	up	up	correct
FN.US	Fabrinet	20191104	58.93	61	58.45	60.6	537207	60.6	up	up	correct
FNB.US	PE	20191104	29.88	30.15	29.7913	29.95	7085	26.3478	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191104	46.25	46.82	43.69	44.44	1688600	44.44	down	down	correct
FNF.US	Fidelity National Financial Inc	20191104	46.57	46.68	45.98	46.15	927346	42.602	down	down	correct
FNV.US	Franco	20191104	96.07	97.05	95.98	96.7	503365	94.853	up	down	incorrect
FOE.US	Ferro Corporation	20191104	11.86	12.08	11.79	12.08	806810	12.08	up	up	correct
FOF.US	Cohen & Steers Closed	20191104	13.18	13.26	13.16	13.18	104810	11.0832
FOR.US	Forestar Group Inc	20191104	19.25	19.47	19.04	19.2	51548	19.2	down	up	incorrect
FPAC.US	U	20191104	10.21	10.21	10.21	10.21	130	8.8371
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191104	23.71	23.76	23.61	23.63	115253	20.524	down	down	correct
FPH.US	Five Point Holdings LLC	20191104	6.79	6.92	6.78	6.78	184431	6.78	down	down	correct
FPI.US	Farmland Partners Inc	20191104	6.94	6.97	6.71	6.72	114953	6.3987	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191104	8.67	8.83	8.67	8.74	147025	7.0652	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191104	42.29	42.413	41.97	42.32	877455	40.322	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191104	12.74	12.79	12.69	12.78	137391	10.975	up	up	correct
FRO.US	Frontline Ltd	20191104	10.52	10.75	10.31	10.35	910476	8.4789	down	down	correct
FRT.US	PC	20191104	25.91	25.91	25.77	25.77	4483	23.3511	down	up	incorrect
FSK.US	FS KKR Capital Corp	20191104	5.77	5.78	5.74	5.74	658545	17.3096	down	down	correct
FSLY.US	Fastly Inc	20191104	21.1	21.96	20.8	21.04	438914	21.04	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20191104	3.25	3.265	3.17	3.21	1285646	3.21	down	up	incorrect
FSR.US	Fisker Inc	20191104	10.05	10.06	10.05	10.0598	706192	10.0598	up	up	correct
FSS.US	Federal Signal Corporation	20191104	32.92	33.08	31.51	31.57	648288	30.8803	down	up	incorrect
FT.US	Franklin Universal Trust	20191104	7.64	7.64	7.57	7.6	66861	6.7625	down	down	correct
FTCH.US	Farfetch Limited	20191104	8.52	9.01	8.505	8.74	4176670	8.74	up	up	correct
FTI.US	TechnipFMC plc	20191104	20.1266	20.5319	20.1266	20.2328	2623085	14.6344	up	up	correct
FTK.US	Flotek Industries Inc	20191104	2.07	2.17	2.068	2.14	162605	2.14	up	up	correct
FTS.US	Fortis Inc	20191104	41.24	41.46	41.045	41.15	413435	37.9102	down	down	correct
FTV.US	Fortive Corporation	20191104	72.3	73.98	71.8	73.73	2568688	61.1552	up	up	correct
FUBO.US	fuboTV Inc	20191104	10.55	11.64	10.55	11.48	1873	11.48	up	down	incorrect
FUL.US	H.B. Fuller Company	20191104	50.97	51.35	50.43	51.18	326975	49.8555	up	down	incorrect
FUN.US	Cedar Fair L.P	20191104	55.55	55.5599	54.07	54.83	262877	52.7606	down	down	correct
FVRR.US	Fiverr International Ltd	20191104	21.74	22.66	21.47	22.16	141447	22.16	up	up	correct
G.US	Genpact Limited	20191104	39.87	40.06	39.6	39.95	1237100	39.1872	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191104	6.08	6.09	6.07	6.07	472776	4.8939	down	down	correct
GAM.US	PB	20191104	26.93	26.9509	26.861	26.8796	3301	23.4136	down	down	correct
GATX.US	GATX Corporation	20191104	81.84	82.89	81.6	82.71	188239	78.3506	up	up	correct
GB.US	Global Blue Group Holding AG	20191104	10.21	10.21	10.21	10.21	130	10.21
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191104	23.87	24.2	23.85	24.19	58987	21.1036	up	up	correct
GBL.US	GAMCO Investors Inc	20191104	16.33	16.88	16.06	16.31	27251	14.1999	down	down	correct
GBX.US	The Greenbrier Companies Inc	20191104	30.88	32.54	30.7	32.49	847675	29.7671	up	down	incorrect
GCI.US	Gannett Co Inc	20191104	8.55	8.65	8.2	8.29	1785054	8.29	down	up	incorrect
GCO.US	Genesco Inc	20191104	38.71	39.3	38.54	39.22	250623	39.22	up	up	correct
GCP.US	GCP Applied Technologies Inc	20191104	21.8	22.17	21.6	21.64	559271	21.64	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191104	5.59	5.643	5.5165	5.62	85827	4.7014	up	down	incorrect
GD.US	General Dynamics Corporation	20191104	181.18	181.46	176.97	178.07	2483385	168.5606	down	up	incorrect
GDDY.US	GoDaddy Inc	20191104	66.11	66.11	64.68	64.84	1483653	64.84	down	down	correct
GDL.US	The GDL Fund	20191104	9.28	9.28	9.21	9.23	44655	8.2703	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191104	17.41	17.62	17.41	17.43	31969	14.9698	up	up	correct
GDOT.US	Green Dot Corporation	20191104	29.37	29.66	28.84	29.36	538461	29.36	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20191104	20.94	21	20.8539	20.96	227863	18.3575	up	up	correct
GE.US	General Electric Company	20191104	10.42	10.95	10.42	10.93	12222505	86.6463	up	up	correct
GEF.US	Greif Inc	20191104	41.06	41.75	40.46	41.44	164427	37.8693	up	up	correct
GEL.US	Genesis Energy L.P	20191104	20.37	20.51	20.11	20.29	733625	16.9527	down	up	incorrect
GEO.US	The GEO Group Inc	20191104	15.71	15.96	15.57	15.96	1181240	13.5824	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191104	4.68	4.75	4.68	4.71	209801	35.9695	up	up	correct
GES.US	Guess' Inc	20191104	17.44	17.76	17.2	17.72	712117	16.9772	up	up	correct
GF.US	The New Germany Fund Inc	20191104	14.76	14.81	14.76	14.8	12259	12.2212	up	up	correct
GFF.US	Griffon Corporation	20191104	21.84	21.9	21.22	21.32	130283	20.7125	down	up	incorrect
GFI.US	Gold Fields Limited	20191104	5.99	6	5.8	5.88	5451809	5.5589	down	down	correct
GGB.US	Gerdau S.A	20191104	3.56	3.62	3.55	3.55	17584249	3.1069	down	up	incorrect
GGG.US	Graco Inc	20191104	46.55	46.87	46.29	46.58	658532	45.511	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191104	20.14	20.2495	20.08	20.12	25104	16.1151	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191104	8.25	8.25	8.18	8.19	39597	6.4567	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191104	11.36	11.4	11.276	11.33	39941	10.0453	down	down	correct
GHC.US	Graham Holdings Company	20191104	635.03	639.68	630.9428	632.8	25608	617.6267	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20191104	10.58	10.965	10.5	10.87	8050	10.6318	up	up	correct
GHL.US	Greenhill & Co. Inc	20191104	17.1	17.72	16.88	17.47	234293	16.917	up	up	correct
GHM.US	Graham Corporation	20191104	22.78	23.47	22.3138	23.3	35042	21.7881	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20191104	14.48	14.53	14.47	14.49	91500	12.0554	up	up	correct
GIB.US	CGI Inc	20191104	78.25	78.8	77.91	77.95	160888	77.95	down	down	correct
GIC.US	Global Industrial Company	20191104	21.63	22.26	21.47	22.1	37111	19.4841	up	up	correct
GIL.US	Gildan Activewear Inc	20191104	25.95	27	25.71	26.8	1081674	26.0783	up	down	incorrect
GIM.US	Templeton Global Income Fund	20191104	6.07	6.15	6.06	6.07	489920	5.3872
GIS.US	General Mills Inc	20191104	51.2	51.53	51.02	51.38	2526327	48.0072	up	down	incorrect
GIX.US	WS	20191104	308	312	290	312	143476	309.3189	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191104	10.22	10.22	10.1355	10.2	1600	8.7287	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191104	20.66	20.66	20.66	20.66	400	19.9896
GKOS.US	Glaukos Corporation	20191104	66.06	66.7	64.95	65.44	632974	65.44	down	down	correct
GLOB.US	Globant S.A	20191104	94.29	95.49	92.17	94.24	172165	94.24	down	up	incorrect
GLOG.US	PA	20191104	26.56	26.7404	26.56	26.65	3614	22.2936	up	up	correct
GLOP.US	PC	20191104	24.9	24.9	24.8279	24.85	22096	19.7327	down	down	correct
GLT.US	Glatfelter Corporation	20191104	18.42	18.51	18.02	18.29	221245	17.0127	down	down	correct
GLW.US	Corning Incorporated	20191104	29.76	30.16	29.72	30.06	4385270	28.2566	up	up	correct
GM.US	General Motors Company	20191104	38.35	38.49	38.22	38.39	7782300	37.5247	up	up	correct
GME.US	GameStop Corp	20191104	5.9	6.02	5.77	5.85	3670049	5.85	down	down	correct
GMED.US	Globus Medical Inc	20191104	52.41	53.34	51.89	52.91	455074	52.91	up	up	correct
GMRE.US	PA	20191104	26.5	26.562	26.4	26.562	1932	22.997	up	up	correct
GMS.US	GMS Inc	20191104	31	31.47	30.35	30.75	374647	30.75	down	up	incorrect
GNE.US	PA	20191104	8.9356	8.9477	8.88	8.9477	4898	7.5991	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20191104	10.36	10.745	10.33	10.62	223012	9.5814	up	up	correct
GNRC.US	Generac Holdings Inc	20191104	91.74	94.1877	91.74	93.13	947796	93.13	up	up	correct
GNT.US	PA	20191104	25.83	25.83	25.83	25.83	0	23.6287
GNW.US	Genworth Financial Inc	20191104	4.27	4.28	4.11	4.12	2584515	4.12	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191104	19.49	19.72	19.48	19.69	237425	15.4735	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191104	18.42	18.435	17.64	17.69	737223	17.69	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20191104	16.92	17.03	16.625	16.64	12562020	15.7746	down	down	correct
GOLF.US	Acushnet Holdings Corp	20191104	29.5	29.58	29.2	29.37	158132	28.3015	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20191104	42.4	44.57	42.3497	44.26	1503578	44.26	up	up	correct
GOTU.US	Gaotu Techedu Inc	20191104	16.19	16.7	16.15	16.22	972500	16.22	up	up	correct
GPC.US	Genuine Parts Company	20191104	105.15	106.6	104.93	106.39	804545	99.3838	up	up	correct
GPI.US	Group 1 Automotive Inc	20191104	102.43	102.43	100.31	101.3	210226	99.6279	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191104	26.73	26.75	26.53	26.75	10764	24.3169	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20191104	15.71	15.91	15.59	15.89	2906564	15.2397	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191104	7.95	8	7.93	7.95	178303	6.7426
GPMT.US	Granite Point Mortgage Trust Inc	20191104	18.68	18.69	18.52	18.62	270975	16.0087	down	down	correct
GPN.US	Global Payments Inc	20191104	172.93	172.99	169.04	169.27	1709975	167.4473	down	down	correct
GPRK.US	GeoPark Limited	20191104	18.8347	19.1135	18.6305	18.7052	138611	18.2783	down	down	correct
GPS.US	The Gap Inc	20191104	17.17	17.65	17.17	17.54	7273022	17.021	up	down	incorrect
GPX.US	GP Strategies Corporation	20191104	11.93	12.27	11.89	12.12	25771	12.12	up	down	incorrect
GRC.US	The Gorman	20191104	37.63	37.9	37.25	37.69	49649	36.2369	up	up	correct
GRP.US	UN	20191104	50.05	50.05	49.53	49.71	16787	44.7273	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191104	10.46	10.5199	10.46	10.46	38676	9.3209
GS.US	The Goldman Sachs Group Inc	20191104	219.7	220.69	218.57	219.87	2538122	209.8121	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20191104	20.95	20.995	20.8	20.85	111300	16.8823	down	down	correct
GSK.US	GlaxoSmithKline plc	20191104	45.38	45.42	44.95	45.03	2797912	40.0557	down	down	correct
GSL.US	PB	20191104	25	25.0324	25	25.0324	3329	20.1718	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191104	11	11.225	10.79	11.15	355938	11.15	up	up	correct
GTLS.US	Chart Industries Inc	20191104	59.97	60.615	59.02	59.15	300965	59.15	down	down	correct
GTN.US	Gray Television Inc	20191104	16.97	17.37	16.9	17.31	477037	17.0523	up	up	correct
GTNA.US	Gray Television Inc	20191104	15.86	16.37	15.775	16.2727	7888	16.2027	up	up	correct
GTS.US	Triple	20191104	15.56	15.6	15.14	15.45	190385	15.45	down	down	correct
GTY.US	Getty Realty Corp	20191104	33.63	33.66	33.26	33.51	75643	29.7113	down	down	correct
GUT.US	The Gabelli Utility Trust	20191104	7.64	7.67	7.61	7.62	80611	6.4756	down	down	correct
GVA.US	Granite Construction Incorporated	20191104	25.56	26.83	25.53	26.77	1270427	25.6328	up	up	correct
GWB.US	Great Western Bancorp Inc	20191104	35.99	36.02	35.63	35.87	180274	34.5933	down	down	correct
GWRE.US	Guidewire Software Inc	20191104	114.76	115.32	113.17	114.75	772464	114.75	down	down	correct
GWW.US	W.W. Grainger Inc	20191104	319.32	322.31	317.11	319.37	324058	307.6187	up	up	correct
GYC.US	Cabco Series 2004	20191104	20.92	21.28	20.88	21.24	241036	20.2037	up	up	correct
H.US	Hyatt Hotels Corporation	20191104	75.71	77.27	75.41	77.19	697200	76.8267	up	up	correct
HAE.US	Haemonetics Corporation	20191104	130.45	130.7497	120.735	121.08	750003	121.08	down	up	incorrect
HAL.US	Halliburton Company	20191104	20.5	21.09	20.48	21.07	16301110	20.3165	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191104	30.41	30.585	29.67	29.7	394460	27.469	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20191104	19.11	19.174	18.66	19.07	54938	18.1137	down	down	correct
HBI.US	Hanesbrands Inc	20191104	15.54	15.82	15.48	15.81	6120202	14.4263	up	up	correct
HBM.US	Hudbay Minerals Inc	20191104	3.89	3.94	3.82	3.91	462542	3.8814	up	up	correct
HCA.US	HCA Healthcare Inc	20191104	133.85	136.34	133.23	136.22	2348788	133.9094	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20191104	20.59	20.91	19.925	20.49	989214	20.0052	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191104	920	920	920	920	0	919.2585
HCHC.US	HC2 Holdings Inc	20191104	2.43	2.48	2.3328	2.44	128280	2.44	up	up	correct
HCI.US	HCI Group Inc	20191104	42.41	42.87	42.41	42.85	81326	40.32	up	down	incorrect
HCXY.US	Hercules Capital Inc	20191104	26.8	26.8	26.21	26.21	5995	23.226	down	up	incorrect
HD.US	The Home Depot Inc	20191104	238.27	238.39	233.88	234.92	2542426	223.3802	down	up	incorrect
HDB.US	HDFC Bank Limited	20191104	61.57	61.82	61.06	61.64	1164081	61.19	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20191104	45.25	45.25	44.04	44.23	518851	41.0579	down	down	correct
HEI.US	HEICO Corporation	20191104	125	125.615	121.75	122.49	361730	122.159	down	down	correct
HEP.US	Holly Energy Partners L.P	20191104	22.8	22.99	22.4	22.68	339380	18.848	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20191104	14.4	14.4	14.32	14.32	15923	11.8309	down	down	correct
HES.US	Hess Corporation	20191104	69.94	70.48	68.86	69.24	3512734	66.5231	down	down	correct
HESM.US	Hess Midstream LP	20191104	20.98	21.49	20.61	21.35	229177	17.9592	up	up	correct
HFC.US	HollyFrontier Corporation	20191104	55.08	55.77	54.18	54.32	1860640	50.9234	down	down	correct
HFRO.US	PA	20191104	25.26	25.26	25.18	25.22	11508	22.3256	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20191104	24.38	24.38	24.38	24.38	160	24.38
HGLB.US	Highland Global Allocation Fund	20191104	9.68	9.7399	9.54	9.58	110390	7.2301	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20191104	35.73	35.91	35.05	35.62	953500	35.62	down	down	correct
HHC.US	The Howard Hughes Corporation	20191104	111.46	111.58	110.18	111.09	185754	111.09	down	up	incorrect
HI.US	Hillenbrand Inc	20191104	31.99	32.9	31.87	32.76	525822	30.9178	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20191104	57.7	57.97	57.3	57.53	2546037	54.3235	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20191104	231.92	231.92	227.67	228.76	243114	217.4921	down	down	correct
HIL.US	Hill International Inc	20191104	2.86	2.97	2.83	2.93	102867	2.93	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20191104	5.05	5.08	5.05	5.05	303539	4.2759
HIW.US	Highwoods Properties Inc	20191104	47.25	47.29	46.92	47.1	724236	42.3878	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20191104	6.74	6.76	6.73	6.74	241499	5.5583
HKIB.US	AMTD International Inc	20191104	8.07	8.4	7.79	8.4	14598	8.4	up	up	correct
HL.US	PB	20191104	50.26	50.26	50.26	50.26	0	44.2709
HLF.US	Herbalife Nutrition Ltd	20191104	44.63	45.165	44.37	45.04	887315	45.04	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20191104	47.92	48.5563	47.705	48.32	381003	46.0507	up	up	correct
HLIO.US	Helios Technologies Inc.	20191104	42	42.735	41.48	41.93	72334	41.3227	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20191104	96.81	98.685	96.45	97.99	1335440	97.6925	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191104	8.95	9.12	8.855	8.94	1102223	8.94	down	down	correct
HMC.US	Honda Motor Co. Ltd	20191104	27.57	27.715	27.54	27.68	572206	26.1592	up	up	correct
HMLP.US	PA	20191104	26.965	26.965	26.87	26.89	30913	21.9752	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191104	43.94	44.09	43.37	43.81	184733	40.883	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20191104	3.44	3.4646	3.36	3.38	3414746	3.3039	down	down	correct
HNGR.US	Hanger Inc	20191104	22.71	23.32	22.61	23.2	547750	23.2	up	up	correct
HNI.US	HNI Corporation	20191104	38.93	39.255	38.66	39.12	212421	36.1559	up	up	correct
HNP.US	Huaneng Power International Inc	20191104	19.32	19.3739	19.21	19.22	19533	16.9393	down	down	correct
HOG.US	Harley	20191104	38.63	39.4	38.41	38.85	3097428	37.3114	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20191104	19.03	19.1	18.86	19.04	537903	17.997	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20191104	26.79	27.3904	25.77	25.83	218552	25.83	down	down	correct
HP.US	Helmerich & Payne Inc	20191104	41	41.995	40.78	41.88	1835762	36.2789	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191104	16.59	16.8	16.59	16.65	10539619	15.3183	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191104	22.15	22.2246	22.01	22.05	74600	18.7676	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20191104	22.9	23.02	22.84	22.9	77867	19.5923
HPQ.US	HP Inc	20191104	17.85	18.145	17.82	18	12249200	16.759	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191104	19.06	19.24	19.06	19.22	66394	16.3501	up	up	correct
HQH.US	Tekla Healthcare Investors	20191104	19.85	19.93	19.77	19.77	201746	16.3653	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191104	16.25	16.34	16.21	16.29	97652	13.5129	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191104	34.78	34.83	33.88	33.99	1333506	31.13	down	up	incorrect
HRB.US	H&R Block Inc	20191104	25.03	25.3	24.92	24.95	2274607	22.114	down	down	correct
HRC.US	Hill	20191104	109.85	109.85	103.99	104.16	741332	102.3461	down	down	correct
HRI.US	Herc Holdings Inc	20191104	46.56	48.26	46.11	48.26	246816	48.1303	up	up	correct
HRL.US	Hormel Foods Corporation	20191104	41.3	41.71	41.15	41.68	3189394	39.9983	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20191104	15.51	15.51	14.76	14.82	148100	13.9768	down	down	correct
HSBC.US	HSBC Holdings plc	20191104	38.52	38.565	38.43	38.52	1896762	36.0243
HSC.US	Harsco Corporation	20191104	21.52	22.365	21.32	22.31	665704	22.31	up	down	incorrect
HSY.US	The Hershey Company	20191104	143.05	143.49	139.83	140.53	1112112	134.1024	down	down	correct
HT.US	PE	20191104	25.45	25.45	25.07	25.28	3808	20.5837	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20191104	30.65	30.74	30.045	30.24	2395024	27.8365	down	down	correct
HTD.US	John Hancock Tax	20191104	27.48	27.69	27.44	27.5	69771	23.5077	up	up	correct
HTGC.US	Hercules Capital Inc	20191104	14.34	14.4	14.22	14.36	754458	11.4483	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20191104	24.76	25.48	24.64	25.2	1225196	24.3144	up	down	incorrect
HTY.US	John Hancock Investments	20191104	6.99	6.99	6.95	6.97	37510	5.5159	down	down	correct
HUBB.US	Hubbell Incorporated	20191104	145.25	146.81	144.69	145.71	212509	138.1954	up	up	correct
HUBS.US	HubSpot Inc	20191104	157.56	159.05	152.65	154.27	351670	154.27	down	down	correct
HUM.US	Humana Inc	20191104	296.7	298.62	293.05	296.99	612483	293.051	up	up	correct
HUN.US	Huntsman Corporation	20191104	23.11	23.485	23	23.41	1516606	21.9346	up	up	correct
HUYA.US	HUYA Inc	20191104	23.58	24.95	23.51	24.85	2676794	24.85	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20191104	18.49	18.86	18.4	18.63	166952	15.2126	up	up	correct
HWM.US	Howmet Aerospace Inc	20191104	28.83	28.91	28.63	28.78	4361388	28.7122	down	down	correct
HXL.US	Hexcel Corporation	20191104	76.02	76.45	75.02	75.34	634582	75.1681	down	down	correct
HY.US	Hyster	20191104	53.14	54.4799	53.14	54.2	61694	51.2978	up	up	correct
HYB.US	The New America High Income Fund Inc	20191104	9.05	9.06	9.0096	9.03	93206	7.7277	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191104	15.41	15.45	15.4	15.4	74069	13.0502	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191104	11	11.15	10.98	11.1	1078433	9.2779	up	up	correct
HZN.US	Horizon Global Corporation	20191104	4.04	4.355	4.02	4.21	80371	4.21	up	up	correct
HZO.US	MarineMax Inc	20191104	15.61	16.67	15.51	16.55	319187	16.55	up	up	correct
IAA.US	IAA Inc	20191104	38.74	39.08	38.14	38.7	713517	38.7	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191104	8.65	8.66	8.604	8.63	13865	7.1146	down	down	correct
IAG.US	IAMGOLD Corporation	20191104	3.83	3.83	3.67	3.71	3278372	3.71	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20191104	53.67	54.06	52.5	52.5	3251	50.5452	down	down	correct
IBM.US	International Business Machines Corporation	20191104	136.1176	137.6162	136.1076	137.5463	3335389	117.5709	up	up	correct
IBN.US	ICICI Bank Limited	20191104	13.2	13.34	13.2	13.23	6189782	13.1909	up	up	correct
IBP.US	Installed Building Products Inc	20191104	76.49	76.49	71.16	71.79	365140	71.0869	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191104	0.9447	0.95	0.9	0.95	8598	19	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191104	93.21	93.43	90.72	91.17	2819278	88.7742	down	down	correct
ICL.US	ICL Group Ltd	20191104	4.44	4.53	4.44	4.5	195388	3.9189	up	up	correct
IDA.US	IDACORP Inc	20191104	107.72	107.9825	105.8	106.36	359987	100.4052	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191104	11.38	11.42	11.38	11.4	46941	9.6848	up	up	correct
IDT.US	IDT Corporation	20191104	6.92	6.92	6.46	6.54	84067	6.54	down	down	correct
IEX.US	IDEX Corporation	20191104	160.32	160.92	159.5	160.2	450707	156.7189	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20191104	123.24	124.8206	122.67	124.01	1456494	117.3338	up	up	correct
IFN.US	The India Fund Inc	20191104	21.28	21.28	21.08	21.11	75640	16.1604	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20191104	42.38	42.5	41.27	41.58	24250	36.6822	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191104	10.43	10.49	10.4	10.42	54085	8.7363	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191104	6.1	6.12	6.08	6.1	868573	5.1262
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191104	21.79	22.06	21.79	21.97	10726	20.1984	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191104	8.04	8.04	7.95	7.99	175546	6.6526	down	down	correct
IGT.US	International Game Technology PLC	20191104	13.78	14.23	13.76	14.12	1955334	13.3966	up	up	correct
IHC.US	Independence Holding Company	20191104	39.12	39.24	38.83	39.03	4631	38.0029	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191104	7.48	7.49	7.4	7.43	42459	6.1553	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20191104	60.9	60.98	60.6654	60.98	106788	59.5968	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191104	10.47	10.59	10.47	10.56	47140	9.1803	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191104	10.4	10.4284	10.3999	10.3999	7708	9.0943	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191104	19.69	19.77	19.63	19.65	38970	18.8716	down	down	correct
IIIN.US	Insteel Industries Inc	20191104	19.83	20.66	19.83	20.65	76795	18.3007	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20191104	15.51	15.51	15.44	15.45	106442	13.9548	down	down	correct
IIPR.US	PA	20191104	29.85	29.85	29.55	29.55	1180	25.7012	down	down	correct
IMAX.US	IMAX Corporation	20191104	21.74	22.06	21.63	21.69	250554	21.69	down	down	correct
INFO.US	IHS Markit Ltd	20191104	70.82	71.05	69.58	69.74	1654338	68.6038	down	down	correct
INFY.US	Infosys Limited	20191104	9.83	10.09	9.76	9.76	21739400	9.3437	down	up	incorrect
ING.US	ING Groep N.V	20191104	11.58	11.61	11.57	11.6	2350925	11.0062	up	down	incorrect
INGR.US	Ingredion Incorporated	20191104	82.22	82.36	81.07	81.83	495746	76.9951	down	down	correct
INN.US	Summit Hotel Properties Inc	20191104	12.44	12.54	12.36	12.53	617812	12.155	up	up	correct
INS.US	Intelligent Systems Corporation	20191104	44.24	44.355	42	42.49	68207	42.49	down	down	correct
INSI.US	Insight Select Income Fund	20191104	20.38	20.49	20.2	20.34	8689	17.6926	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191104	61.99	62.48	60.84	61.09	232911	61.09	down	down	correct
INSW.US	PA	20191104	26.1	26.19	26.0381	26.0381	900	24.9725	down	down	correct
INT.US	World Fuel Services Corporation	20191104	44	44.33	41.705	42.19	564413	40.8001	down	down	correct
INVH.US	Invitation Homes Inc	20191104	30.85	30.8622	30.37	30.4	3053884	29.0851	down	down	correct
IO.US	ION Geophysical Corporation	20191104	9.5	9.79	9.38	9.48	270311	9.48	down	down	correct
IP.US	International Paper Company	20191104	43.96	44.73	43.73	44.56	2959211	38.1869	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20191104	21.99	22.1	21.83	22.04	2545197	20.0257	up	up	correct
IPI.US	Intrepid Potash Inc	20191104	3.14	3.23	3.1	3.21	41358	32.1	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20191104	12.44	12.44	12.39	12.41	68039	11.1951	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20191104	147.76	147.76	145.64	146.5	937454	146.5	down	down	correct
IR.US	Ingersoll Rand Inc	20191104	33.2	33.665	33.06	33.44	2389511	31.6019	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20191104	9.191	9.22	9.02	9.17	12189	7.3326	down	down	correct
IRM.US	Iron Mountain Incorporated	20191104	33.7	34.38	33.565	34.37	4153570	29.2037	up	up	correct
IRT.US	Independence Realty Trust Inc	20191104	15.2	15.2	14.865	14.9	497529	13.6551	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20191104	14.99	14.99	14.95	14.97	156846	12.5463	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191104	26.18	26.19	26.08	26.18	33086	26.18
IT.US	Gartner Inc	20191104	156.93	158.3	156.235	157.92	585997	157.92	up	up	correct
ITCB.US	Itaú Corpbanca	20191104	9.21	9.21	8.27	8.27	6470	7.3052	down	down	correct
ITGR.US	Integer Holdings Corporation	20191104	77.31	77.36	75.86	77.11	207746	77.11	down	down	correct
ITT.US	ITT Inc	20191104	66	70.43	65.775	69.8	1567612	68.1683	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20191104	9.1034	9.1134	8.9735	9.0134	14701810	6.8747	down	down	correct
ITW.US	Illinois Tool Works Inc	20191104	173.68	175.56	173.3791	175.5	1321012	167.4069	up	up	correct
IVC.US	Invacare Corporation	20191104	8.3	8.62	8.2	8.41	524039	8.3822	up	up	correct
IVH.US	Ivy Funds	20191104	13.55	13.55	13.4805	13.55	51483	11.2638
IVR.US	PC	20191104	26.7838	26.7838	26.55	26.6	8148	22.2215	down	down	correct
IVZ.US	Invesco Ltd	20191104	17.44	17.82	17.39	17.78	4063060	16.0164	up	up	correct
IX.US	ORIX Corporation	20191104	80.37	80.44	79.98	80.12	14594	76.093	down	down	correct
J.US	Jacobs Engineering Group Inc	20191104	96.6	97.56	96.49	96.99	757724	95.5314	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20191104	9.67	9.67	9.36	9.6	30731	9.6	down	down	correct
JBGS.US	JBG SMITH Properties	20191104	40.48	40.6	40.27	40.54	313333	38.0578	up	up	correct
JBL.US	Jabil Inc	20191104	37.65	38.46	37.57	38.45	1666286	37.7823	up	up	correct
JBT.US	John Bean Technologies Corporation	20191104	109.86	110.81	108.59	109.86	205583	108.9948
JCE.US	Nuveen Core Equity Alpha Fund	20191104	14.36	14.44	14.2926	14.34	69465	11.8426	down	down	correct
JCI.US	Johnson Controls International plc	20191104	44.23	44.82	44.12	44.46	5980681	42.2608	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191104	9.83	9.97	9.81	9.9	88636	8.6638	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191104	11.04	11.05	10.9304	10.94	35285	9.2307	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191104	19.25	19.48	19.115	19.48	1855228	18.2289	up	up	correct
JELD.US	JELD	20191104	18.14	18.9	18.03	18.77	503013	18.77	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191104	9.01	9.01	8.95	9	36600	8.031	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20191104	7.63	7.67	7.616	7.65	5816	7.0795	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20191104	9.43	9.46	9.4	9.44	346384	8.0751	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191104	15.72	15.85	15.7102	15.8	40069	13.2806	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191104	10.5	11.625	10.5	10.8	42738	9.6976	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191104	9.96	9.99	9.94	9.97	54049	9.3324	up	up	correct
JHG.US	Janus Henderson Group plc	20191104	23.86	24.235	23.78	24.21	1627791	21.4971	up	up	correct
JHI.US	John Hancock Investors Trust	20191104	17.1	17.1553	17.04	17.11	42389	14.2667	up	up	correct
JHS.US	John Hancock Income Securities Trust	20191104	14.54	14.59	14.51	14.51	13684	12.8499	down	down	correct
JHX.US	James Hardie Industries plc	20191104	17.55	17.64	17.49	17.6	12241	16.959	up	up	correct
JILL.US	J.Jill Inc	20191104	1.8	1.97	1.8	1.93	323634	9.65	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191104	15.16	15.34	14.61	14.61	529270	14.61	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20191104	151.5	151.94	150.36	150.92	309330	150.5188	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20191104	22.38	22.49	22.26	22.37	27205	20.184	down	up	incorrect
JMIA.US	Jumia Technologies AG	20191104	6.45	6.75	6.3	6.48	1335564	6.48	up	up	correct
JMM.US	Nuveen Multi	20191104	7.22	7.2586	7.22	7.23	5322	6.5299	up	down	incorrect
JMP.US	JMP Group LLC	20191104	3.3	3.35	3.2801	3.3	23025	3.1557
JNJ.US	Johnson & Johnson	20191104	131.8	131.95	130.09	130.23	6140323	122.8158	down	down	correct
JNPR.US	Juniper Networks Inc	20191104	24.7	24.99	24.61	24.94	2651765	23.2117	up	up	correct
JOE.US	The St. Joe Company	20191104	18.42	18.48	18.27	18.44	66465	18.2746	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20191104	9.1	9.13	9.03	9.06	49651	7.4744	down	down	correct
JP.US	Jupai Holdings Limited	20191104	1.77	1.86	1.77	1.86	20078	1.86	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191104	10.05	10.1	10.03	10.07	291514	8.6402	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191104	25.11	25.47	25.0349	25.47	44473	22.0537	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20191104	10.09	10.1537	10.05	10.09	476027	8.74
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191104	24.69	24.69	24.51	24.6	9677	21.6221	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191104	7.37	7.39	7.36	7.39	881241	5.6172	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20191104	18.12	18.12	17.975	18.05	111028	15.0559	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191104	9.48	9.525	9.46	9.5	213425	8.1307	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191104	10.82	10.8201	10.73	10.74	53254	8.9531	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191104	14.53	14.64	14.5254	14.57	47046	12.4416	up	down	incorrect
JT.US	Jianpu Technology Inc	20191104	2.22	2.25	2.16	2.24	231410	17.92	up	up	correct
JTA.US	Nuveen Tax	20191104	11.64	11.7	11.5956	11.67	32951	9.9887	up	down	incorrect
JTD.US	Nuveen Tax	20191104	17.06	17.2098	17	17.09	23255	14.5171	up	up	correct
JWN.US	Nordstrom Inc	20191104	37.12	37.49	36.51	36.8	2201574	35.9791	down	down	correct
K.US	Kellogg Company	20191104	63.71	63.87	63.06	63.56	1523899	58.6004	down	down	correct
KAI.US	Kadant Inc	20191104	93	96.49	92.71	96.06	77801	94.5615	up	up	correct
KAMN.US	Kaman Corporation	20191104	60.44	60.72	59.75	60.46	176020	58.1465	up	up	correct
KAR.US	KAR Auction Services Inc	20191104	25.33	25.46	24.495	24.6	3861807	24.0586	down	down	correct
KB.US	KB Financial Group Inc	20191104	37.28	37.59	37.11	37.27	98487	34.346	down	down	correct
KBH.US	KB Home	20191104	36	36.1122	34.14	34.46	3225185	33.4438	down	down	correct
KBR.US	KBR Inc	20191104	29.35	29.5	28.57	28.7	1786892	27.8167	down	down	correct
KEN.US	Kenon Holdings Ltd	20191104	21.91	22.02	21.9053	21.9053	1492	17.0815	down	down	correct
KEP.US	Korea Electric Power Corporation	20191104	10.99	11	10.92	10.97	83422	10.4714	down	down	correct
KEX.US	Kirby Corporation	20191104	81.56	84.62	80.94	84.47	660270	84.47	up	up	correct
KEY.US	PK	20191104	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191104	103.43	104.69	103.17	104.3	1000783	104.3	up	down	incorrect
KF.US	The Korea Fund Inc	20191104	28.76	28.86	28.76	28.82	2244	22.2788	up	up	correct
KFS.US	Kingsway Financial Services Inc	20191104	2.2952	2.3009	2.21	2.24	4178	2.24	down	down	correct
KFY.US	Korn Ferry	20191104	37.65	38.39	37.09	38.37	399487	37.5107	up	up	correct
KGC.US	Kinross Gold Corporation	20191104	4.81	4.85	4.76	4.78	10563422	4.6562	down	down	correct
KIM.US	PM	20191104	26.19	26.19	25.9512	26.01	12886	23.4782	down	down	correct
KIO.US	KKR Income Opportunities Fund	20191104	15.43	15.45	15.3302	15.42	75339	12.5703	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20191104	45.64	45.95	44.9403	45.14	965001	43.7931	down	down	correct
KLR.US	Kaleyra Inc	20191104	10.42	10.42	10.42	10.42	0	10.42
KMB.US	Kimberly	20191104	131.9	132.57	129.01	129.36	1697825	120.4997	down	down	correct
KMI.US	Kinder Morgan Inc	20191104	20.54	20.73	20.47	20.56	12401460	17.9789	up	up	correct
KMPR.US	Kemper Corporation	20191104	73.48	73.53	71.65	72.18	346601	69.4446	down	down	correct
KMT.US	Kennametal Inc	20191104	33.52	34.63	33.16	34.49	1466290	32.631	up	up	correct
KMX.US	CarMax Inc	20191104	95.58	96.06	95.165	95.42	767917	95.42	down	up	incorrect
KN.US	Knowles Corporation	20191104	22.18	22.35	22.07	22.21	810811	22.21	up	up	correct
KNL.US	Knoll Inc	20191104	26.92	27.65	26.74	27.62	418270	26.5419	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20191104	19.32	19.51	19.25	19.39	68268	15.1314	up	up	correct
KNX.US	Knight	20191104	38.04	38.8	37.9	38.58	1695457	37.9173	up	up	correct
KO.US	The Coca	20191104	53.96	54	52.97	53.14	17515051	49.442	down	down	correct
KODK.US	Eastman Kodak Company	20191104	2.69	2.72	2.64	2.69	57166	2.69
KOF.US	Coca	20191104	57.48	57.97	56.98	56.99	108204	51.3967	down	up	incorrect
KOP.US	Koppers Holdings Inc	20191104	33.75	34.62	33.52	34.53	177667	34.53	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20191104	7.02	7.05	6.6	6.66	13705800	6.4997	down	down	correct
KR.US	The Kroger Co	20191104	25.15	25.47	24.88	24.99	9042079	23.8368	down	up	incorrect
KRA.US	Kraton Corporation	20191104	24.01	24.77	23.8828	24.74	293307	24.74	up	up	correct
KRC.US	Kilroy Realty Corporation	20191104	84.64	84.64	84.01	84.27	374579	79.1634	down	up	incorrect
KRG.US	Kite Realty Group Trust	20191104	18	18.15	17.95	18.12	441121	16.4934	up	up	correct
KRO.US	Kronos Worldwide Inc	20191104	13.61	13.74	13.4382	13.63	242889	12.0452	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20191104	14.05	14.68	14	14.57	85459	12.0429	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191104	11.88	11.94	11.85	11.85	37237	10.7073	down	down	correct
KSS.US	Kohl's Corporation	20191104	53.05	54.4673	52.92	54.09	4838706	50.5206	up	up	correct
KSU.US	P	20191104	28.0655	28.0655	28.0655	28.0655	20	26.3872
KT.US	KT Corporation	20191104	11.4	11.51	11.25	11.35	812169	10.3383	down	down	correct
KTB.US	Kontoor Brands Inc	20191104	38.27	39.19	37.94	38.4	1133501	35.7805	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20191104	11.43	11.46	11.38	11.405	79039	10.3567	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191104	32.15	32.372	32.08	32.372	1092	28.5949	up	down	incorrect
KTN.US	Credit	20191104	32.99	32.99	32.99	32.99	304	29.0993
KW.US	Kennedy	20191104	23.5	23.5	23.24	23.31	278608	21.0741	down	down	correct
KWR.US	Quaker Chemical Corporation	20191104	159.77	161.285	157.88	160.26	101996	157.7899	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191104	13.55	13.65	13.455	13.61	810252	10.7088	up	down	incorrect
L.US	Loews Corporation	20191104	50.14	50.29	49.66	49.8	846657	49.2051	down	down	correct
LAC.US	Lithium Americas Corp	20191104	3.07	3.11	3.02	3.05	88104	3.05	down	down	correct
LAD.US	Lithia Motors Inc	20191104	161.64	162.47	158.89	160.18	182876	157.9876	down	down	correct
LADR.US	Ladder Capital Corp	20191104	17.35	17.35	17.14	17.15	476268	14.6286	down	up	incorrect
LAIX.US	LAIX Inc	20191104	3.24	3.49	3.24	3.39	147893	3.39	up	up	correct
LAZ.US	Lazard Ltd	20191104	37.7	38.09	37.33	38.04	588700	34.0764	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20191104	9.99	10.21	9.84	10.12	1488700	9.9801	up	up	correct
LC.US	LendingClub Corporation	20191104	13.59	13.8904	13.45	13.72	429048	13.72	up	up	correct
LCI.US	Lannett Company Inc	20191104	12.93	13.12	12.46	12.52	1094283	12.52	down	down	correct
LCII.US	LCI Industries	20191104	101.78	104.34	101.01	103.22	286394	97.6886	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20191104	85.49	86	84.97	85.78	1235440	83.0189	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191104	25.87	25.95	25.78	25.87	38128	21.8708
LEA.US	Lear Corporation	20191104	121.95	125.7	121.66	125.58	479241	122.4946	up	up	correct
LEAF.US	Leaf Group Ltd	20191104	3.23	3.42	3.23	3.38	28128	3.38	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20191104	51.44	52.835	51.24	52.47	1745144	48.1627	up	up	correct
LEJU.US	Leju Holdings Limited	20191104	1.81	1.81	1.7501	1.77	10345	1.77	down	down	correct
LEN.US	Lennar Corporation	20191104	61	61.07	59.02	59.31	3574800	58.121	down	up	incorrect
LENB.US	Lennar Corporation	20191104	48.63	48.72	46.75	46.92	33749	45.8891	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191104	8.53	8.56	8.46	8.48	149831	7.6245	down	down	correct
LEVI.US	Levi Strauss & Co	20191104	17.92	17.94	17.07	17.12	954526	16.7735	down	down	correct
LFC.US	China Life Insurance Company Limited	20191104	13.3	13.3	13.165	13.21	225077	11.9574	down	down	correct
LGC.US	U	20191104	10.25	10.25	10.24	10.24	110198	8.864	down	down	correct
LGF.US	B	20191104	7.43	7.89	7.415	7.8	1220213	7.8	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191104	8.07	8.45	7.94	8.33	1460791	8.33	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20191104	15.69	15.82	15.69	15.82	29271	13.0227	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191104	167.35	167.35	165.14	166.04	355738	166.04	down	down	correct
LHX.US	L3Harris Technologies Inc	20191104	201	201.615	193.77	194.93	2417417	187.1772	down	up	incorrect
LII.US	Lennox International Inc	20191104	250.14	251.34	247.46	248.87	293151	242.8215	down	down	correct
LIN.US	Linde plc	20191104	201.25	201.49	200.12	200.76	1101703	193.7277	down	down	correct
LINX.US	Linx S.A	20191104	8.68	8.71	8.47	8.6	137900	8.425	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191104	0.9408	0.9599	0.88	0.8944	76905	0.8944	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20191104	9.18	9.54	9.18	9.34	873468	9.34	up	up	correct
LLY.US	Eli Lilly and Company	20191104	113.24	114.33	112.865	113.11	3002129	108.6159	down	down	correct
LMT.US	Lockheed Martin Corporation	20191104	379.93	380.78	372.18	374.48	1117519	352.2201	down	up	incorrect
LNC.US	Lincoln National Corporation	20191104	58.91	59.68	58.33	59.61	2492793	55.5963	up	up	correct
LND.US	BrasilAgro	20191104	4.14	4.205	4.14	4.15	2052	3.697	up	up	correct
LNN.US	Lindsay Corporation	20191104	95.06	95.8	94.12	94.99	87080	92.7454	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191104	5.96	6.15	5.9484	6.05	746880	5.7064	up	up	correct
LOW.US	Lowe's Companies Inc	20191104	113.06	113.64	111.71	112.62	2517961	109.0969	down	down	correct
LPG.US	Dorian LPG Ltd	20191104	12.87	13	12.71	12.99	699456	11.9984	up	up	correct
LPI.US	Laredo Petroleum Inc	20191104	2.52	2.7	2.52	2.59	273300	51.8	up	up	correct
LPL.US	LG Display Co. Ltd	20191104	5.98	6.07	5.955	6.02	324226	6.02	up	up	correct
LPX.US	Louisiana	20191104	30.11	30.34	29.695	29.97	2517734	28.8613	down	down	correct
LRN.US	Stride Inc	20191104	19.99	20.43	19.85	19.97	207241	19.97	down	up	incorrect
LSI.US	Life Storage Inc	20191104	107.62	108.02	104.76	105.74	898135	65.552	down	down	correct
LTC.US	LTC Properties Inc	20191104	50.58	50.8	50.08	50.2	254943	44.0498	down	down	correct
LTHM.US	Livent Corporation	20191104	7.43	7.89	7.4	7.75	3907500	7.75	up	up	correct
LUB.US	Luby's Inc	20191104	1.82	1.88	1.82	1.87	7515	1.1381	up	up	correct
LUMN.US	Lumen Technologies Inc	20191104	13.4	13.68	13.35	13.65	15181330	11.5687	up	up	correct
LUV.US	Southwest Airlines Co	20191104	56.53	56.99	56.37	56.98	2368009	56.5774	up	up	correct
LVS.US	Las Vegas Sands Corp	20191104	63.73	64.2	63.39	64.05	3737075	62.0969	up	up	correct
LW.US	Lamb Weston Holdings Inc	20191104	77.44	77.99	76.76	77.21	1392883	75.1406	down	down	correct
LXFR.US	Luxfer Holdings PLC	20191104	17.61	18.09	17.59	18.06	173393	17.0108	up	up	correct
LXP.US	PC	20191104	55.947	56.48	55.5001	55.52	2041	49.4942	down	down	correct
LXU.US	LSB Industries Inc	20191104	4.58	4.71	4.54	4.62	84960	3.5538	up	up	correct
LYB.US	LyondellBasell Industries N.V	20191104	94.32	97.04	94.28	96.72	3041949	87.6589	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20191104	2.97	2.99	2.9422	2.96	3869285	2.6659	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20191104	66.16	66.34	62.02	62.17	3027049	62.17	down	down	correct
LZB.US	La	20191104	35.66	35.79	35.22	35.68	389069	34.5698	up	up	correct
M.US	Macy's Inc	20191104	15.75	16.06	15.71	15.85	10288692	14.6593	up	up	correct
MA.US	Mastercard Incorporated	20191104	280.64	282.24	275.81	276.33	3726638	273.5066	down	down	correct
MAA.US	PI	20191104	68.46	68.46	68.46	68.46	85	59.093
MAC.US	The Macerich Company	20191104	28.3	29.55	28.1	29.36	2697301	25.223	up	up	correct
MAIN.US	Main Street Capital Corporation	20191104	43.5	43.671	43.45	43.48	241184	37.361	down	up	incorrect
MAN.US	ManpowerGroup Inc	20191104	92.48	93.7	91.95	93.19	431181	87.4961	up	up	correct
MANU.US	Manchester United plc	20191104	17.5	17.5	17.135	17.19	61289	16.7194	down	down	correct
MAS.US	Masco Corporation	20191104	46.9	46.95	45.9	46.17	3221102	44.8748	down	up	incorrect
MATX.US	Matson Inc	20191104	39.35	40.74	39.35	40.67	240793	38.9111	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191104	10.76	10.76	10.7	10.72	131559	9.6895	down	down	correct
MAXR.US	Maxar Technologies Inc	20191104	9.08	10.24	9.01	9.94	5582222	9.896	up	up	correct
MBI.US	MBIA Inc	20191104	9.6	9.65	9.44	9.5	538368	9.5	down	down	correct
MBSC.US	UN	20191104	15.02	15.05	15	15	3000	15	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191104	9.2	9.26	9.16	9.17	4154519	7.1758	down	up	incorrect
MC.US	Moelis & Company	20191104	35.14	35.87	35	35.37	650679	28.1345	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191104	14.26	14.26	14.18	14.21	43828	12.972	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20191104	43.7	44.08	42.59	43.77	37367	43.77	up	up	correct
MCD.US	McDonald's Corporation	20191104	190.16	190.75	187.55	188.66	17662061	178.8017	down	down	correct
MCI.US	Barings Corporate Investors	20191104	16.9	16.9	16.61	16.72	13741	14.5445	down	up	incorrect
MCK.US	McKesson Corporation	20191104	137.28	138.27	134.1	137.6	1332927	134.5569	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20191104	6.45	6.47	6.39	6.46	175608	5.079	up	up	correct
MCO.US	Moody's Corporation	20191104	222.37	222.41	217.705	218	558755	214.1345	down	down	correct
MCR.US	MFS Charter Income Trust	20191104	8.38	8.39	8.34	8.38	103561	6.9984
MCS.US	The Marcus Corporation	20191104	36.47	36.88	36.16	36.62	122385	36.204	up	up	correct
MCY.US	Mercury General Corporation	20191104	48.5	48.6744	47.185	47.29	176035	42.2107	down	down	correct
MD.US	MEDNAX Inc	20191104	24.77	25.24	24.58	25.16	3831116	25.16	up	up	correct
MDC.US	M.D.C. Holdings Inc	20191104	39.53	39.56	36.93	37.22	1038596	32.0077	down	down	correct
MDLA.US	Medallia Inc	20191104	29.84	30.92	29.67	30.16	386711	30.16	up	up	correct
MDLQ.US	Medley LLC	20191104	19.86	20.31	19.86	20.25	3168	15.4832	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20191104	19.174	19.2	19.021	19.021	550	14.0743	down	up	incorrect
MDP.US	Meredith Corporation	20191104	38.19	38.42	37.28	37.55	565806	36.1423	down	down	correct
MDT.US	Medtronic plc	20191104	109	109	106.97	107.15	3524819	101.9786	down	down	correct
MDU.US	MDU Resources Group Inc	20191104	29.08	29.17	28.92	29.12	1166522	27.1922	up	up	correct
MEC.US	Mayville Engineering Company Inc	20191104	10.2	10.545	9.95	10.47	100500	10.47	up	up	correct
MED.US	Medifast Inc	20191104	110.36	111.635	108.93	111.31	254074	103.3916	up	up	correct
MEI.US	Methode Electronics Inc	20191104	35.75	36.21	35.46	36.07	171910	35.1566	up	up	correct
MER.US	PK	20191104	26.75	26.8	26.62	26.69	32900	24.737	down	down	correct
MFC.US	Manulife Financial Corporation	20191104	19.02	19.245	18.954	19.08	4612417	17.0596	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191104	3.18	3.18	3.17	3.18	109710	2.9406
MFGP.US	Micro Focus International plc	20191104	13.24	13.53	13.22	13.52	701028	11.6657	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191104	13.37	13.41	13.32	13.34	47567	12.2113	down	down	correct
MFM.US	MFS Municipal Income Trust	20191104	7.01	7.03	6.96	6.96	45729	6.3047	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20191104	26	26.1	25.9	25.92	16968	23.7132	down	down	correct
MFV.US	MFS Special Value Trust	20191104	6.5	6.5329	6.33	6.33	30295	5.2155	down	down	correct
MG.US	Mistras Group Inc	20191104	15.8	16.56	15.79	16.53	235315	16.53	up	up	correct
MGA.US	Magna International Inc	20191104	55.07	56.11	55.07	56.08	1281575	52.8649	up	up	correct
MGF.US	MFS Government Markets Income Trust	20191104	4.64	4.64	4.6066	4.61	69860	4.0829	down	down	correct
MGM.US	MGM Resorts International	20191104	29.02	29.8935	29.02	29.77	6307373	29.4158	up	up	correct
MGP.US	MGM Growth Properties LLC	20191104	31.84	32.3	31.785	32.06	825011	28.1313	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191104	26.49	26.66	26.39	26.63	16298	23.8681	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191104	24.03	24.23	23.97	24.05	34739	21.0821	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20191104	10.32	10.65	10.32	10.52	1560255	10.4616	up	up	correct
MH.US	PD	20191104	5.49	5.5	5.25	5.46	33770	5.46	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191104	16.26	16.27	16.2	16.22	21800	14.6908	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20191104	7.53	7.64	7.53	7.5905	56862	7.0458	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191104	12.09	12.09	12.03	12.06	81086	10.9335	down	down	correct
MHK.US	Mohawk Industries Inc	20191104	144.25	147.88	143.7	147.43	1059884	147.43	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191104	18.61	19.25	18.61	19.16	5496	18.01	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191104	13.43	13.43	13.37	13.39	34822	12.163	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191104	22.7	22.8	22.41	22.8	3719	18.7735	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20191104	42.67	43.71	42.64	43.47	1440400	2.4544	up	up	correct
MIN.US	MFS Intermediate Income Trust	20191104	3.76	3.77	3.74	3.76	1001110	3.1929
MITT.US	PC	20191104	26	26.315	25.9	26.1665	18309	21.5787	up	down	incorrect
MIXT.US	MiX Telematics Limited	20191104	12.7	12.78	12.32	12.7	140536	12.0958
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191104	14.05	14.0756	14.011	14.02	40760	12.7409	down	down	correct
MKC.US	V	20191104	80	80.01	80	80.01	1000	77.6454	up	up	correct
MKL.US	Markel Corporation	20191104	1177.85	1184.23	1167	1170.25	32659	1170.25	down	down	correct
MLI.US	Mueller Industries Inc	20191104	31.81	31.87	31.35	31.87	204580	30.9372	up	up	correct
MLM.US	Martin Marietta Materials Inc	20191104	264.58	266.5899	259.66	260.86	1367059	256.1179	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20191104	10.57	10.57	10.3625	10.5	3727	10.5	down	up	incorrect
MLR.US	Miller Industries Inc	20191104	35.92	36.38	35.51	36.08	57807	34.4227	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20191104	104.75	104.855	102.15	102.69	1864761	99.4082	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191104	20.8	20.85	20.62	20.8	45030	18.7528
MMI.US	Marcus & Millichap Inc	20191104	36.95	36.95	35.62	36.09	148168	36.09	down	down	correct
MMM.US	3M Company	20191104	171.62	175	171.62	174.9	4142793	162.0309	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20191104	62.55	63.3	62.39	62.74	1029291	51.3362	up	up	correct
MMS.US	Maximus Inc	20191104	76.33	76.33	74.42	75.26	341727	72.8515	down	down	correct
MMT.US	MFS Multimarket Income Trust	20191104	6.04	6.08	6.04	6.05	134017	5.1009	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191104	13.64	13.71	13.6	13.68	50346	12.5642	up	up	correct
MN.US	Manning & Napier Inc	20191104	1.71	1.78	1.71	1.77	15641	1.703	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20191104	14.98	15	14.9437	14.96	18783	13.7435	down	down	correct
MNR.US	PC	20191104	25	25.04	25	25.015	220966	21.8062	up	up	correct
MNRL.US	Brigham Minerals Inc	20191104	19.52	19.63	19.16	19.2	166500	15.8806	down	down	correct
MO.US	Altria Group Inc	20191104	45.16	45.69	45.11	45.6	8863452	38.1979	up	up	correct
MOD.US	Modine Manufacturing Company	20191104	11.77	11.85	11.67	11.8	251991	11.8	up	up	correct
MODN.US	Model N Inc	20191104	30.5	30.68	29.45	29.58	244064	29.58	down	down	correct
MOG.US	A	20191104	90	90	86.89	87.39	112202	85.2199	down	down	correct
MOGU.US	MOGU Inc	20191104	2.26	2.28	2.185	2.28	42611	2.28	up	up	correct
MOH.US	Molina Healthcare Inc	20191104	119.7	119.89	117.02	119.13	841795	119.13	down	down	correct
MOS.US	The Mosaic Company	20191104	20.89	21.45	20.85	21.34	6188063	20.8604	up	up	correct
MOV.US	Movado Group Inc	20191104	26.87	27.73	26.87	27.57	210996	26.4601	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191104	14.18	14.2	14.14	14.2	10047	12.9353	up	up	correct
MPC.US	Marathon Petroleum Corporation	20191104	66.92	68.5	66.72	67.94	6145128	61.213	up	up	correct
MPLX.US	MPLX LP	20191104	26.03	26.78	26.01	26.4	3120898	20.2946	up	up	correct
MPV.US	Barings Participation Investors	20191104	17	17.07	16.75	16.8732	21795	14.823	down	down	correct
MPW.US	Medical Properties Trust Inc	20191104	20.75	20.81	20.43	20.44	4021573	18.1527	down	down	correct
MPX.US	Marine Products Corporation	20191104	13.6	13.79	13.54	13.62	28312	12.6472	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191104	12.79	12.79	12.71	12.78	34433	11.6014	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191104	14.72	14.76	14.69	14.74	51496	13.3381	up	up	correct
MRC.US	MRC Global Inc	20191104	14.3	14.92	14.24	14.85	1995498	14.85	up	up	correct
MRK.US	Merck & Co. Inc	20191104	85.5249	85.6348	83.8162	83.8362	8537398	74.3077	down	down	correct
MRO.US	Marathon Oil Corporation	20191104	12.32	12.585	12.29	12.52	13325160	12.1627	up	up	correct
MSA.US	MSA Safety Incorporated	20191104	122.78	123.93	122.29	123.02	198173	119.7042	up	up	correct
MSB.US	Mesabi Trust	20191104	22.85	23.0123	22.25	22.59	83977	18.8008	down	down	correct
MSCI.US	MSCI Inc	20191104	247.88	249.25	243.575	245.79	455771	241.4536	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191104	9.45	9.49	9.44	9.46	68628	8.4384	up	up	correct
MSGS.US	W	20191104	273.61	274.76	264.639	265.54	350796	263.8072	down	down	correct
MSI.US	Motorola Solutions Inc	20191104	168.26	168.45	160.29	160.59	1455860	155.1705	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20191104	75.51	76.57	75.51	76.19	393658	62.5046	up	up	correct
MT.US	ArcelorMittal	20191104	16.21	16.47	16.19	16.45	3581398	16.2977	up	up	correct
MTB.US	M&T Bank Corporation	20191104	162.78	164.23	162.24	164.05	615287	152.4074	up	down	incorrect
MTD.US	Mettler	20191104	721.66	730.185	719.31	723.67	224717	723.67	up	up	correct
MTDR.US	Matador Resources Company	20191104	14.89	15.38	14.82	14.96	4076725	14.9017	up	up	correct
MTG.US	MGIC Investment Corporation	20191104	13.85	14.01	13.84	13.89	2740446	13.2263	up	up	correct
MTH.US	Meritage Homes Corporation	20191104	73.09	73.09	69.55	69.85	566556	69.85	down	down	correct
MTL.US	P	20191104	0.749	0.7491	0.749	0.7491	463	0.7491	up	up	correct
MTN.US	Vail Resorts Inc	20191104	233.81	239	232.73	237.28	234629	231.4714	up	up	correct
MTOR.US	Meritor Inc	20191104	23.21	24.01	22.94	23.74	664620	23.74	up	up	correct
MTR.US	Mesa Royalty Trust	20191104	7.81	8.25	7.7	7.7	10965	6.9	down	down	correct
MTRN.US	Materion Corporation	20191104	58.55	58.67	57.63	58.33	102820	57.3821	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191104	21.9	21.94	21.7868	21.84	20877	20.8627	down	down	correct
MTW.US	The Manitowoc Company Inc	20191104	13.55	14.15	13.55	13.95	645660	13.95	up	up	correct
MTX.US	Minerals Technologies Inc	20191104	54	54.45	53.23	53.4	390150	53.0597	down	down	correct
MTZ.US	MasTec Inc	20191104	68.83	71.54	66.98	71.45	1551795	71.45	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191104	15.52	15.75	15.495	15.71	44023	14.185	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191104	14.05	14.06	14.01	14.02	33494	12.8027	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191104	12.52	12.56	12.52	12.55	34791	11.3912	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191104	5.27	5.31	5.26	5.31	437172	5.0127	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191104	14.7	14.7	14.65	14.67	10465	13.7664	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191104	14.1	14.1	14.01	14.02	57135	12.8037	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191104	14.28	14.31	14.21	14.29	40178	12.8423	up	up	correct
MUR.US	Murphy Oil Corporation	20191104	22.58	24.63	22.35	23.81	6679770	21.9398	up	up	correct
MUSA.US	Murphy USA Inc	20191104	113.98	117.8194	111.53	115.58	783892	114.549	up	up	correct
MUX.US	McEwen Mining Inc	20191104	1.72	1.76	1.69	1.75	2065951	1.75	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20191104	9.03	9.03	8.96	8.99	185489	8.1615	down	up	incorrect
MVO.US	MV Oil Trust	20191104	6.57	6.63	6.2	6.25	105715	4.8626	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20191104	14.425	14.4495	14.32	14.37	28681	12.9882	down	down	correct
MWA.US	Mueller Water Products Inc	20191104	12.1	12.2	11.95	12.04	1028082	11.5715	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191104	13.05	13.29	12.83	12.87	353545	12.87	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191104	11.035	11.035	11.02	11.02	768	11.02	down	down	correct
MXF.US	The Mexico Fund Inc	20191104	13.52	13.7082	13.52	13.6	25481	12.7815	up	up	correct
MXL.US	MaxLinear Inc	20191104	19.98	20.12	19.74	19.85	315738	19.85	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191104	14.13	14.17	14.09	14.16	19113	12.9415	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20191104	14.51	14.55	14.48	14.51	51513	13.1054
MYE.US	Myers Industries Inc	20191104	17.33	17.33	16.99	17.11	86998	15.9062	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191104	13.4	13.42	13.37	13.4	74073	12.2378
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191104	15.24	15.34	15.2339	15.34	19879	13.7617	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191104	12.92	12.939	12.82	12.87	94115	11.7142	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191104	5.6	6.09	5.44	5.8	970644	5.8	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191104	14.76	14.84	14.76	14.81	139783	14.1932	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191104	14.41	14.46	14.3956	14.46	594421	13.7076	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191104	14	14.08	13.94	14.01	34086	13.3372	up	up	correct
NAT.US	Nordic American Tankers Limited	20191104	3.62	3.705	3.59	3.65	1648211	3.1712	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191104	13.36	13.37	13.32	13.34	28529	12.7557	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20191104	21.58	21.5991	21.44	21.52	66609	19.1973	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191104	35.11	35.615	34.96	35.53	80201	33.6763	up	up	correct
NBR.US	Nabors Industries Ltd	20191104	1.96	2.12	1.96	2.05	207211	99.7565	up	up	correct
NC.US	NACCO Industries Inc	20191104	47.65	48.9881	46	47.47	21474	44.6463	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191104	10.58	10.58	10.46	10.54	29184	9.8773	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191104	51.71	52.3	51.33	52.29	1231111	52.29	up	up	correct
NCR.US	NCR Corporation	20191104	30	30.35	29.76	30.09	966844	30.09	up	up	correct
NCV.US	PA	20191104	26.24	26.24	26.195	26.195	575	23.4365	down	down	correct
NCZ.US	PA	20191104	25.7627	25.91	25.7601	25.8735	3725	24.8498	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191104	3.95	4.1186	3.95	4.1	149786	30.1399	up	up	correct
NEA.US	Nuveen AMT	20191104	14.22	14.25	14.2	14.25	368613	13.5369	up	up	correct
NEM.US	Newmont Corporation	20191104	39.52	39.5901	38.81	38.89	7374607	36.7116	down	down	correct
NEP.US	NextEra Energy Partners LP	20191104	52.52	52.97	52.03	52.25	450697	48.1773	down	down	correct
NET.US	Cloudflare Inc	20191104	17.34	17.48	16.892	17.37	1013746	17.37	up	up	correct
NETI.US	Eneti Inc	20191104	6.8255	6.965	6.7258	6.7557	37830	61.2068	down	down	correct
NEU.US	NewMarket Corporation	20191104	482.38	482.38	477.3901	477.46	32804	455.4265	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191104	14.52	14.5472	14.44	14.47	113930	13.4887	down	down	correct
NEW.US	Puxin Limited	20191104	9.8	10.68	9.8	10.3	306201	10.3	up	down	incorrect
NEWR.US	New Relic Inc	20191104	65.96	66.65	63.97	65.6	931805	65.6	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191104	4.42	4.78	4.33	4.67	6472745	4.67	up	up	correct
NEXA.US	Nexa Resources S.A	20191104	9.52	9.64	8.89	9.26	293498	8.3123	down	up	incorrect
NFG.US	National Fuel Gas Company	20191104	45.57	46.54	45.34	46.29	713599	42.7351	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191104	12.57	12.59	12.52	12.57	157670	10.7138
NGG.US	National Grid plc	20191104	58.31	58.32	57.505	57.58	486989	50.9453	down	down	correct
NGL.US	PC	20191104	25.93	25.93	25.5	25.86	13140	20.601	down	down	correct
NGS.US	Natural Gas Services Group Inc	20191104	12.58	12.87	12.28	12.69	125345	12.69	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191104	9.1	9.66	9.1	9.22	99201	7.7394	up	down	incorrect
NGVT.US	Ingevity Corporation	20191104	88.17	89.97	87.46	89.74	290728	89.74	up	up	correct
NHI.US	National Health Investors Inc	20191104	85.39	85.39	84.085	84.63	172902	74.2652	down	down	correct
NI.US	PB	20191104	27.84	27.84	27.671	27.8	21869	24.3606	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191104	13.77	13.8	13.71	13.8	30992	13.202	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191104	22.03	22.1	21.92	22.08	62078	18.162	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20191104	10.53	10.53	10.47	10.4701	23226	10.0885	down	down	correct
NINE.US	Nine Energy Service Inc	20191104	6.03	6.42	6.03	6.39	103374	6.39	up	up	correct
NIO.US	NIO Inc	20191104	1.65	1.9	1.58	1.71	61267351	1.71	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191104	13.75	13.75	13.72	13.75	10573	13.2233
NJR.US	New Jersey Resources Corporation	20191104	43.27	43.48	41.96	42.2	489517	38.8284	down	down	correct
NKE.US	NIKE Inc	20191104	90.13	90.563	89.32	89.86	8161181	88.1175	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191104	12.51	12.51	12.49	12.5009	12445	11.9412	down	up	incorrect
NKX.US	Nuveen California AMT	20191104	15.36	15.36	15.2699	15.32	93631	14.5949	down	down	correct
NL.US	NL Industries Inc	20191104	4.24	4.48	4.235	4.44	11860	4.1113	up	down	incorrect
NLS.US	Nautilus Inc	20191104	1.7	1.77	1.69	1.71	269849	1.71	up	up	correct
NLSN.US	Nielsen Holdings plc	20191104	20.54	20.98	20.465	20.79	2279601	20.2198	up	down	incorrect
NLY.US	PI	20191104	26.04	26.17	25.9328	26.03	31962	22.7028	down	down	correct
NM.US	PH	20191104	8.95	8.95	8.95	8.95	300	8.95
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191104	15.29	15.34	15.27	15.29	48200	13.6472
NMI.US	Nuveen Municipal Income Fund Inc	20191104	11.3	11.34	11.288	11.32	15290	10.856	up	up	correct
NMK.US	PC	20191104	104.11	104.11	104.07	104.11	100	95.5096
NMM.US	Navios Maritime Partners L.P	20191104	20.64	20.93	20.3	20.8	213817	18.7191	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20191104	8.95	8.95	8.95	8.95	300	8.95
NMR.US	Nomura Holdings Inc	20191104	4.66	4.66	4.61	4.63	163236	4.2955	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191104	13.9	13.9883	13.8904	13.98	7509	13.3305	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191104	13.99	14.0707	13.9	13.9172	14505	13.3467	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191104	14.21	14.26	14.17	14.19	289747	13.4431	down	up	incorrect
NNI.US	Nelnet Inc	20191104	62.78	62.8	61.96	62.07	30063	60.3245	down	down	correct
NNN.US	National Retail Properties Inc	20191104	57.69	57.69	56.8501	57.35	1771890	51.7602	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191104	10.48	10.48	10.26	10.39	14198	6.2697	down	down	correct
NOA.US	North American Construction Group Ltd	20191104	11.46	12.11	11.41	12.1	259017	11.7711	up	up	correct
NOAH.US	Noah Holdings Limited	20191104	31.3	32.67	31.3	32.41	422971	32.41	up	up	correct
NOC.US	Northrop Grumman Corporation	20191104	353.65	353.65	338.46	340.67	2046959	329.3487	down	down	correct
NOK.US	Nokia Corporation	20191104	3.62	3.65	3.6	3.61	24436189	3.61	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191104	14.29	14.29	14.1	14.12	4705	13.5406	down	down	correct
NOMD.US	Nomad Foods Limited	20191104	19.95	20.12	19.9	20.03	769534	20.03	up	up	correct
NOV.US	NOV Inc	20191104	23.46	24.04	23.305	24.02	3907277	23.7512	up	up	correct
NOVA.US	Sunnova Energy International Inc	20191104	11.21	11.57	11.04	11.14	175200	11.14	down	down	correct
NOW.US	ServiceNow Inc	20191104	254.49	255.575	245.05	245.8	1808518	245.8	down	down	correct
NP.US	Neenah Inc	20191104	66.82	66.84	65.66	65.87	100965	60.8842	down	up	incorrect
NPK.US	National Presto Industries Inc	20191104	87.97	88.88	87.505	88.86	33181	78.1137	up	up	correct
NPO.US	EnPro Industries Inc	20191104	72.29	72.38	70.54	71.42	144522	69.0179	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191104	7.91	8.47	7.72	7.98	2899656	7.98	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191104	13.94	14.01	13.9246	13.99	25676	13.4197	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191104	14.15	14.15	14.1	14.15	18303	13.3665
NR.US	Newpark Resources Inc	20191104	6.1	6.89	6.1	6.85	1774257	6.85	up	up	correct
NRG.US	NRG Energy Inc	20191104	40.8	41.09	40.465	40.81	1878204	38.1272	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191104	16.72	16.96	16.7	16.96	269396	13.4794	up	down	incorrect
NRK.US	Nuveen New York AMT	20191104	13.35	13.36	13.3	13.36	71045	12.8108	up	up	correct
NRP.US	Natural Resource Partners L.P	20191104	27	27.3678	26	26.17	21212	21.6186	down	down	correct
NRT.US	North European Oil Royalty Trust	20191104	6.16	6.2	6.04	6.05	70644	5.0693	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191104	27.57	27.6	27.5	27.54	12500	24.8932	down	down	correct
NS.US	PC	20191104	25.05	25.16	25.02	25.0551	74847	20.1381	up	up	correct
NSA.US	PA	20191104	33.8	33.84	33.01	33.12	333738	30.3766	down	down	correct
NSC.US	Norfolk Southern Corporation	20191104	191.3	193.26	189.35	192.64	2831029	186.0642	up	up	correct
NSCO.US	WS	20191104	4.61	4.76	4.562	4.65	78111	2.8396	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20191104	5.67	5.7	5.67	5.67	178854	4.8254
NSP.US	Insperity Inc	20191104	74.65	74.9	67.06	71.38	4805575	67.0617	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191104	32.97	33.59	32.9	33.46	148883	29.8505	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191104	11.45	11.624	11.3601	11.51	363704	98.3307	up	up	correct
NTP.US	Nam Tai Property Inc	20191104	9.06	9.17	9.05	9.14	10545	9.14	up	up	correct
NTR.US	Nutrien Ltd	20191104	48.56	49.37	48.56	49.21	1387412	45.3428	up	up	correct
NTZ.US	Natuzzi S.p.A	20191104	1.64	1.7008	1.59	1.6	7801	1.6	down	down	correct
NUE.US	Nucor Corporation	20191104	56	56.29	55.19	55.91	1479046	52.6994	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191104	15.67	15.67	15.61	15.67	16324	14.9107
NUS.US	Nu Skin Enterprises Inc	20191104	45.69	46.78	45.43	46.68	454948	43.1545	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191104	10.43	10.461	10.43	10.43	276181	10.0432
NUW.US	Nuveen AMT	20191104	16.83	16.8899	16.57	16.59	28298	15.8808	down	down	correct
NVG.US	Nuveen AMT	20191104	16.47	16.52	16.43	16.52	308966	15.5408	up	up	correct
NVGS.US	Navigator Holdings Ltd	20191104	11.19	11.24	11.01	11.22	89599	11.22	up	up	correct
NVR.US	NVR Inc	20191104	3689.02	3689.02	3402	3422.48	46017	3422.48	down	down	correct
NVRO.US	Nevro Corp	20191104	87.42	88.7	86.8073	87.63	302991	87.63	up	up	correct
NVS.US	Novartis AG	20191104	88.97	89	87.93	87.93	1253289	81.5774	down	down	correct
NVST.US	Envista Holdings Corporation	20191104	29.8	29.9	29.155	29.51	274888	29.51	down	down	correct
NVT.US	nVent Electric plc	20191104	23.6	24.28	23.6	24.2	1365344	22.8021	up	up	correct
NVTA.US	Invitae Corporation	20191104	16.97	17.04	15.95	16.34	2008109	16.34	down	down	correct
NWG.US	NatWest Group plc	20191104	5.65	5.66	5.605	5.63	2069937	5.1108	down	down	correct
NWN.US	Northwest Natural Holding Company	20191104	69.3	69.3	66.79	66.92	100750	62.2722	down	down	correct
NX.US	Quanex Building Products Corporation	20191104	19.23	19.38	19.06	19.3	158739	18.5799	up	up	correct
NXC.US	Nuveen California Select Tax	20191104	15.67	15.6733	15.63	15.6433	7861	14.5549	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191104	14.48	14.5	14.44	14.48	61199	13.7125
NXN.US	Nuveen New York Select Tax	20191104	14.2	14.23	14.1	14.23	3373	13.2495	up	up	correct
NXP.US	Nuveen Select Tax	20191104	16.4	16.45	16.2796	16.45	30121	15.3214	up	down	incorrect
NXQ.US	Nuveen Select Tax	20191104	14.75	14.86	14.58	14.58	35748	13.5732	down	up	incorrect
NXR.US	Nuveen Select Tax	20191104	15.87	15.97	15.82	15.8766	7212	14.7706	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20191104	49.09	49.09	46.85	46.96	221394	43.9968	down	down	correct
NYCB.US	PU	20191104	50.73	50.89	50.6	50.88	25664	50.88	up	up	correct
NYT.US	The New York Times Company	20191104	31.32	31.905	31.13	31.84	1971379	31.4665	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20191104	15.95	16.03	15.9224	16.03	278998	15.2878	up	up	correct
O.US	Realty Income Corporation	20191104	80.89	81.05	79.36	80.16	3114114	73.2131	down	down	correct
OAK.US	PB	20191104	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191104	63.14	63.65	62.645	63.47	1501453	61.7511	up	up	correct
OCN.US	Ocwen Financial Corporation	20191104	1.78	1.83	1.74	1.75	313163	26.25	down	down	correct
ODC.US	Oil	20191104	35.96	37.3345	35.46	37.14	7991	34.7699	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20191104	18.59	18.965	18.32	18.71	733798	18.2598	up	up	correct
OFC.US	Corporate Office Properties Trust	20191104	29.91	30.275	29.87	30.12	800628	27.6582	up	up	correct
OFG.US	OFG Bancorp	20191104	20.92	20.95	20.61	20.84	283147	20.099	down	up	incorrect
OGE.US	OGE Energy Corp	20191104	43.04	43.255	42.67	42.95	1693523	39.0115	down	down	correct
OGS.US	ONE Gas Inc	20191104	92.27	92.49	89.4	89.96	258846	84.3619	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20191104	43.82	43.89	43.09	43.41	1591733	37.0105	down	down	correct
OI.US	O	20191104	8.81	9.08	8.78	8.98	3349034	8.8958	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191104	7.77	7.8	7.69	7.75	58889	6.9685	down	down	correct
OIBR.US	C	20191104	0.97	0.98	0.95	0.97	55576700	0.97
OII.US	Oceaneering International Inc	20191104	14.9	15.3	14.785	14.88	20420779	14.88	down	up	incorrect
OIS.US	Oil States International Inc	20191104	15.36	16.19	15.355	16.07	610451	16.07	up	up	correct
OKE.US	ONEOK Inc	20191104	71.36	72.14	70.96	71.92	2153761	59.9709	up	up	correct
OLN.US	Olin Corporation	20191104	18.04	18.755	17.985	18.72	3650833	17.1694	up	up	correct
OLP.US	One Liberty Properties Inc	20191104	28.77	28.86	28.47	28.71	20977	24.0366	down	down	correct
OMC.US	Omnicom Group Inc	20191104	77.2	77.46	76.42	76.74	1163132	70.2308	down	up	incorrect
OMF.US	OneMain Holdings Inc	20191104	41.57	42.02	41.47	41.96	677000	29.7943	up	up	correct
OMI.US	Owens & Minor Inc	20191104	6.64	6.96	6.58	6.85	1727512	6.8373	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20191104	7.16	7.16	6.95	7.02	134900	7.02	down	down	correct
ONTO.US	Onto Innovation Inc	20191104	33.45	33.68	32.57	32.95	423670	32.95	down	down	correct
OOMA.US	Ooma Inc	20191104	11.34	11.62	11.33	11.35	45050	11.35	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20191104	27.61	27.86	27.53	27.61	47480	25.2703
OR.US	Osisko Gold Royalties Ltd	20191104	9.84	9.88	9.66	9.74	516232	9.4487	down	down	correct
ORA.US	Ormat Technologies Inc	20191104	76.9	77.01	74.91	75.19	263964	74.1201	down	up	incorrect
ORAN.US	Orange S.A	20191104	16.05	16.06	15.97	15.98	326786	13.6651	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20191104	5.65	5.6751	5.63	5.63	356319	4.0758	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20191104	17.32	17.5	17.04	17.2	158564	13.9349	down	down	correct
ORCL.US	Oracle Corporation	20191104	55.26	55.75	55.26	55.45	8757046	53.6644	up	up	correct
ORI.US	Old Republic International Corporation	20191104	22.61	22.67	22.395	22.54	1523363	18.3381	down	down	correct
ORN.US	Orion Group Holdings Inc	20191104	5.19	5.5	5.18	5.35	647752	5.35	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20191104	1.75	1.85	1.735	1.76	534930	1.76	up	up	correct
OSK.US	Oshkosh Corporation	20191104	88.43	89.32	87.41	88.85	654840	86.0566	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191104	26.65	26.75	26.38	26.58	921800	25.6305	down	down	correct
OVV.US	Ovintiv Inc	20191104	4.22	4.48	4.2	4.47	7990473	20.6103	up	down	incorrect
OXM.US	Oxford Industries Inc	20191104	70.75	72.67	70.39	72.67	138158	69.8819	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20191104	42.99	44.615	42.95	44.23	13452253	41.9136	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191104	104.79	105.91	104.14	104.56	31788	99.077	down	down	correct
PACK.US	Ranpak Holdings Corp	20191104	6.2	6.4	6.01	6.12	19616	6.12	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20191104	51.27	52.45	50.84	52.15	520666	49.8797	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20191104	37.63	37.63	35.51	35.71	3899751	35.71	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191104	16.35	16.4536	15.9801	16.1	28471	14.8092	down	down	correct
PAM.US	Pampa Energía S.A	20191104	15.83	16.655	15.83	16.46	419225	16.46	up	up	correct
PAR.US	PAR Technology Corporation	20191104	25.69	26.285	25.58	26.07	170624	26.07	up	up	correct
PARR.US	Par Pacific Holdings Inc	20191104	23.55	24	23.44	23.6	270448	23.6	up	up	correct
PAYC.US	Paycom Software Inc	20191104	215.25	215.7574	209.895	212.05	648088	212.05	down	down	correct
PB.US	Prosperity Bancshares Inc	20191104	72.09	72.22	70.47	71.1	1365932	66.4978	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191104	35.3	35.58	35.02	35.58	1585544	30.7222	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191104	26.56	26.56	26.349	26.44	12168	22.7504	down	down	correct
PBF.US	PBF Energy Inc	20191104	34.52	34.91	33.42	33.58	2126096	32.9126	down	down	correct
PBFX.US	PBF Logistics LP	20191104	21.2	21.96	21.2	21.77	121432	17.3305	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191104	37.41	38.42	37.04	38.3	538151	38.3	up	up	correct
PBI.US	Pitney Bowes Inc	20191104	4.58	4.97	4.55	4.93	2719650	4.5267	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20191104	16.48	16.63	16.23	16.39	33084500	13.0944	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20191104	15.35	15.4	14.905	15.03	12332150	12.9789	down	down	correct
PBT.US	Permian Basin Royalty Trust	20191104	4.06	4.14	4.02	4.04	142024	3.5334	down	down	correct
PBY.US	Prospect Capital Corporation	20191104	25.9858	25.994	25.9858	25.994	1975	23.3308	up	up	correct
PCF.US	High Income Securities Fund	20191104	8.59	8.6201	8.51	8.62	7324	6.7858	up	up	correct
PCG.US	PG&E Corporation	20191104	6.65	7.83	6.6	7.27	46564129	7.27	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191104	25.33	25.55	25.33	25.4	420853	20.2073	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191104	10.15	10.15	10.03	10.1	48963	9.0729	down	up	incorrect
PCM.US	PCM Fund Inc	20191104	11.48	11.55	11.4617	11.55	31791	9.5229	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191104	19.25	19.44	19.24	19.31	188379	16.2753	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191104	19.99	20.14	19.83	20.08	22059	19.1043	up	up	correct
PD.US	PagerDuty Inc	20191104	23.06	23.63	23.03	23.5	523622	23.5	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20191104	33.32	33.65	33.31	33.53	189324	26.8873	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20191104	22.31	22.36	22.15	22.22	725586	20.0423	down	down	correct
PDS.US	Precision Drilling Corporation	20191104	1.11	1.16	1.1	1.16	69634	23.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20191104	17.77	17.81	17.58	17.71	87386	14.936	down	down	correct
PEAK.US	Healthpeak Properties Inc	20191104	36.58	36.58	35.665	35.78	4822246	32.7957	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20191104	62.92	63.335	62.21	62.46	1852102	57.7828	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191104	5.76	5.86	5.73	5.83	1709485	5.0846	up	up	correct
PEN.US	Penumbra Inc	20191104	161.01	162.05	158.56	160.5	594129	160.5	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20191104	16.33	16.64	16.2755	16.61	85673	14.0168	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191104	15.65	15.7	15.51	15.65	30829	13.7134
PFE.US	Pfizer Inc	20191104	38.71	38.74	38.03	38.03	16802447	33.0424	down	down	correct
PFGC.US	Performance Food Group Company	20191104	43.65	43.75	42.86	43.14	474633	43.14	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20191104	11.71	11.72	11.65	11.67	139113	9.4932	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20191104	10.58	10.65	10.58	10.63	253244	8.6374	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191104	12.31	12.31	12.28	12.304	12077	10.6466	down	down	correct
PFS.US	Provident Financial Services Inc	20191104	25.21	25.21	24.82	25.13	156626	22.4959	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20191104	31.14	31.3	29.445	29.85	620137	28.9805	down	down	correct
PG.US	The Procter & Gamble Company	20191104	123.92	123.92	118.64	119.07	10351372	113.3507	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191104	11.7	11.7201	11.5554	11.61	76276	9.5563	down	down	correct
PGR.US	The Progressive Corporation	20191104	70.22	70.33	68.75	68.82	3056669	62.2296	down	down	correct
PGRE.US	Paramount Group Inc	20191104	13.53	13.71	13.48	13.71	1866462	12.719	up	up	correct
PGTI.US	PGT Innovations Inc	20191104	18.13	18.2	17.8	18.1	409934	18.1	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20191104	21.45	21.45	21.2	21.219	17174	17.8201	down	up	incorrect
PH.US	Parker	20191104	198.32	200.75	196.33	198.61	1566515	191.667	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191104	10.44	10.51	10.44	10.48	141190	9.0025	up	up	correct
PHG.US	Koninklijke Philips N.V	20191104	44.5	44.65	44.37	44.4	321592	41.8216	down	down	correct
PHI.US	PLDT Inc	20191104	21.58	21.8	21.23	21.65	63905	18.9534	up	up	correct
PHK.US	PIMCO High Income Fund	20191104	7.78	7.83	7.75	7.81	530698	6.31	up	up	correct
PHM.US	PulteGroup Inc	20191104	39.74	39.79	37.97	38.15	5847264	37.1446	down	down	correct
PHR.US	Phreesia Inc	20191104	30.1	30.37	28.81	29.54	133761	29.54	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191104	9.48	9.5	9.35	9.4	111634	7.6613	down	down	correct
PHX.US	PHX Minerals Inc	20191104	14.79	15.29	14.79	14.99	21679	14.4617	up	up	correct
PII.US	Polaris Inc	20191104	100	101.4336	99.25	100.9	516544	95.6612	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20191104	4.65	4.69	4.65	4.69	169823	3.995	up	down	incorrect
PING.US	Ping Identity Holding Corp	20191104	16.72	16.93	16.55	16.78	201488	16.78	up	up	correct
PINS.US	Pinterest Inc	20191104	20.66	21.1	20.23	20.58	21915364	20.58	down	down	correct
PIPR.US	Piper Sandler Companies	20191104	79.77	81.13	79	80.95	115400	74.881	up	down	incorrect
PJT.US	PJT Partners Inc	20191104	41.92	42.68	41.7	42.56	97374	40.6532	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20191104	24.01	24.37	23.99	24.33	2375429	22.5039	up	up	correct
PKE.US	Park Aerospace Corp	20191104	17.22	17.49	17.035	17.46	126580	15.4856	up	up	correct
PKG.US	Packaging Corporation of America	20191104	111.98	112.5526	110.79	112.06	946046	104.7271	up	up	correct
PKI.US	PerkinElmer Inc	20191104	88.9	89.25	87.4	87.63	797744	87.2242	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20191104	27.32	27.73	27.13	27.57	173117	22.5202	up	up	correct
PKX.US	POSCO	20191104	47.26	47.31	47.1	47.24	149887	44.3835	down	up	incorrect
PLAN.US	Anaplan Inc	20191104	48.88	49.14	46.58	46.7	1502541	46.7	down	down	correct
PLD.US	Prologis Inc	20191104	87.18	87.98	86.8	87.77	2573982	83.3279	up	down	incorrect
PLNT.US	Planet Fitness Inc	20191104	63.5	63.53	59.87	61.08	3322152	61.08	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20191104	49.65	49.65	48.39	48.5	136199	45.426	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20191104	18.98	19.1	18.71	18.9	117564	16.5897	down	down	correct
PM.US	Philip Morris International Inc	20191104	82.69	83.98	82.4264	83.44	4294149	73.3747	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20191104	14.97	15.11	14.95	15.11	67600	14.3555	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20191104	15.54	15.75	15.5	15.75	115411	15.0096	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20191104	7.94	7.95	7.91	7.92	87243	7.1371	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20191104	13.11	13.12	13.02	13.07	85709	11.6773	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20191104	23.23	23.24	22.62	22.67	1174181	18.7929	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20191104	12.53	12.66	12.513	12.65	53673	11.9917	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191104	150.39	150.73	149.69	150.01	1192869	140.259	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20191104	13.95	14.18	13.85	14.03	18705	13.3552	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191104	11.78	11.78	11.66	11.66	36833	11.1796	down	down	correct
PNM.US	PNM Resources Inc	20191104	51.82	51.82	50.23	50.45	476377	47.8438	down	down	correct
PNR.US	Pentair plc	20191104	42.75	42.95	42.49	42.75	978647	41.4635
PNW.US	Pinnacle West Capital Corporation	20191104	93.39	93.39	91.37	91.72	780518	84.5609	down	down	correct
POLY.US	Plantronics Inc	20191104	41.04	41.79	40.63	40.7	358992	40.0407	down	down	correct
POR.US	Portland General Electric Company	20191104	57.91	57.91	56.36	56.65	711489	52.1895	down	down	correct
POST.US	Post Holdings Inc	20191104	104.53	104.75	103.5	104.24	328828	104.24	down	down	correct
PPG.US	PPG Industries Inc	20191104	126.27	128.18	125.985	128.09	1542481	123.4583	up	up	correct
PPL.US	PPL Corporation	20191104	33.58	33.83	33.33	33.47	5007812	29.5241	down	down	correct
PPT.US	Putnam Premier Income Trust	20191104	5.31	5.4	5.31	5.39	372733	4.5557	up	up	correct
PRA.US	ProAssurance Corporation	20191104	39.71	39.86	39.085	39.44	170297	37.9535	down	down	correct
PRG.US	PROG Holdings Inc	20191104	74.4431	74.5331	72.5146	73.8136	1127961	62.3249	down	down	correct
PRGO.US	Perrigo Company plc	20191104	54.98	55.2	53.72	53.82	1350472	51.4826	down	down	correct
PRI.US	Primerica Inc	20191104	128.45	129.14	128.07	128.46	137303	124.9462	up	up	correct
PRLB.US	Proto Labs Inc	20191104	100.68	101.47	99.38	100.61	146333	100.61	down	down	correct
PRMW.US	Primo Water Corporation	20191104	13.16	13.25	13	13.02	895286	12.5669	down	down	correct
PRO.US	PROS Holdings Inc	20191104	53.47	53.47	51.29	51.33	223522	51.33	down	up	incorrect
PRS.US	Prudential Financial Inc	20191104	27.05	27.1137	26.96	27.01	51090	24.3798	down	down	correct
PRT.US	PermRock Royalty Trust	20191104	6.51	6.65	6.5	6.65	22007	5.7566	up	up	correct
PRTY.US	Party City Holdco Inc	20191104	5.72	5.83	5.41	5.62	3059279	5.62	down	up	incorrect
PRU.US	Prudential Financial Inc	20191104	94.02	94.91	93.605	94.5	2410989	83.8544	up	up	correct
PSA.US	Public Storage	20191104	219.08	219.08	215.385	216.12	1194452	200.5069	down	down	correct
PSB.US	PZ	20191104	25	25	24.9	24.95	402089	22.7862	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191104	30.59	30.69	30.51	30.52	23141	25.668	down	down	correct
PSN.US	Parsons Corporation	20191104	35.81	37.41	35.1401	36.7	301185	36.7	up	up	correct
PSO.US	Pearson plc	20191104	8.95	9.01	8.93	8.93	220734	8.3815	down	down	correct
PSTG.US	Pure Storage Inc	20191104	19.59	19.71	18.75	18.78	3952957	18.78	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191104	16.84	16.85	16.76	16.77	1100	15.0888	down	down	correct
PSX.US	Phillips 66	20191104	119.47	119.555	117.61	118.54	2031562	106.6025	down	down	correct
PSXP.US	Phillips 66 Partners LP	20191104	56.16	56.53	55.03	55.19	545149	45.0976	down	down	correct
PTR.US	PetroChina Company Limited	20191104	49.72	49.83	49.47	49.52	89019	42.938	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191104	18.65	18.72	18.64	18.68	283050	15.4443	up	up	correct
PUK.US	Prudential plc	20191104	35.77	35.89	35.62	35.76	415631	33.5616	down	down	correct
PUKPRA.US	PUKPRA	20191104	26.94	27.13	26.91	27.13	29960	24.4461	up	up	correct
PUMP.US	ProPetro Holding Corp	20191104	7.97	8.065	7.83	7.84	2505757	7.84	down	down	correct
PVG.US	Pretium Resources Inc	20191104	9.26	9.6456	9.11	9.12	2938713	9.12	down	down	correct
PVH.US	PVH Corp	20191104	91.01	93.45	90.91	93.38	891322	93.2106	up	up	correct
PVL.US	Permianville Royalty Trust	20191104	2.08	2.17	2.0607	2.1	101834	1.7968	up	up	correct
PWR.US	Quanta Services Inc	20191104	43.45	43.92	43.31	43.74	2609527	43.4023	up	up	correct
PXD.US	Pioneer Natural Resources Company	20191104	129.95	136.99	129.94	136.06	3886390	127.4561	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191104	10.14	10.14	9.77	9.8925	9699	9.405	down	down	correct
PYS.US	PPlus Trust Series RRD	20191104	19.0287	19.2347	19.0287	19.05	15900	16.15	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20191104	11.55	11.64	11.4	11.4	47827	10.8415	down	down	correct
PZN.US	Pzena Investment Management Inc	20191104	8.54	8.76	8.54	8.62	26071	7.7396	up	down	incorrect
QD.US	Qudian Inc	20191104	7.15	7.2	6.78	7.12	3939263	7.12	down	down	correct
QGEN.US	QIAGEN N.V	20191104	30.95	31.02	30.3875	30.74	1624956	30.74	down	down	correct
QSR.US	Restaurant Brands International Inc	20191104	65.12	65.52	64.83	64.85	2235196	59.8233	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20191104	70.68	70.905	68.14	68.32	388059	68.32	down	down	correct
QUOT.US	Quotient Technology Inc	20191104	8.74	8.95	8.73	8.94	410034	8.94	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191104	26.48	26.48	26.28	26.29	20494	22.7976	down	up	incorrect
R.US	Ryder System Inc	20191104	51.07	52.965	50.8	52.7	1056081	47.8754	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191104	22.48	22.67	22.46	22.66	164181	17.3493	up	up	correct
RACE.US	Ferrari N.V	20191104	171.9	172.89	169.35	169.99	1419831	167.866	down	down	correct
RAD.US	Rite Aid Corporation	20191104	10.03	11.43	10.02	11.13	4737147	11.13	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20191104	41.35	41.79	40.87	41.57	610433	41.57	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191104	41.24	41.73	41.195	41.57	467105	40.0922	up	up	correct
RBC.US	Regal Beloit Corporation	20191104	78.85	82.14	77.33	82.1	598445	80.1083	up	up	correct
RC.US	Ready Capital Corporation	20191104	16.07	16.13	15.8	15.9	138818	12.4156	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191104	27.34	27.34	26.89	26.89	13629	24.0003	down	up	incorrect
RCB.US	Ready Capital Corporation	20191104	25.518	25.59	25.518	25.583	8400	24.2378	up	up	correct
RCF.US	UN	20191104	54.2	54.95	53.8	54.15	1057783	54.15	down	down	correct
RCI.US	Rogers Communications Inc	20191104	47.05	47.21	46.75	46.83	821087	42.5385	down	down	correct
RCL.US	Royal Caribbean Group	20191104	112.21	113.47	111.08	113.28	1508204	111.4809	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191104	9.22	9.4	9.22	9.35	235827	7.7332	up	up	correct
RCUS.US	Arcus Biosciences Inc	20191104	8.17	8.2494	7.72	8.05	131348	8.05	down	down	correct
RDN.US	Radian Group Inc	20191104	24.9	25.175	24.79	25.08	1000777	23.7775	up	down	incorrect
RDS.US	B	20191104	60.28	60.46	60.09	60.13	1264731	56.3178	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191104	39.69	39.85	39.04	39.3	147171	38.6593	down	down	correct
RE.US	Everest Re Group Ltd	20191104	260.15	261.58	258.1	258.43	283407	243.9849	down	up	incorrect
RELX.US	RELX PLC	20191104	23.98	24	23.8	23.83	261709	22.629	down	down	correct
RENN.US	Renren Inc	20191104	0.73	0.75	0.7236	0.73	11823	2.19
RES.US	RPC Inc	20191104	4.34	4.513	4.29	4.47	2615776	4.47	up	up	correct
REV.US	Revlon Inc	20191104	25.25	25.7	24.16	24.71	82040	24.71	down	down	correct
REVG.US	REV Group Inc	20191104	12.99	13.1	12.815	12.87	190701	12.5953	down	down	correct
REX.US	REX American Resources Corporation	20191104	84.51	85.7399	84.28	84.57	60886	84.57	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20191104	47.49	47.69	47.07	47.47	612428	45.7472	down	down	correct
REZI.US	Resideo Technologies Inc	20191104	9.97	10.27	9.81	10.25	3300882	10.25	up	up	correct
RF.US	Regions Financial Corporation	20191104	16.66	17	16.66	16.99	10367356	15.592	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191104	15.64	15.84	15.5	15.79	120094	13.3997	up	up	correct
RFL.US	Rafael Holdings Inc	20191104	17.87	18.2794	17.52	17.88	38588	17.88	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20191104	3.75	3.75	3.6	3.68	437510	3.4108	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20191104	166.22	166.96	165.05	166.76	368004	157.8612	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20191104	46.28	46.82	46	46.66	129643	40.9733	up	up	correct
RGS.US	Regis Corporation	20191104	20.32	20.32	19.75	20.18	557083	20.18	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191104	10.65	10.65	10.5708	10.6048	3937	8.2004	down	down	correct
RH.US	RH	20191104	178	178.89	171	173.29	825881	173.29	down	down	correct
RHI.US	Robert Half International Inc	20191104	58.64	59	58.01	58.29	1316513	55.7025	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20191104	86.3	86.31	85.66	86.16	197895	82.9539	down	down	correct
RIG.US	Transocean Ltd	20191104	5.3	5.665	5.28	5.59	24903699	5.59	up	up	correct
RIO.US	Rio Tinto Group	20191104	55.53	55.87	55.16	55.23	2415768	45.9049	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191104	16.44	16.57	16.39	16.57	98026	12.3514	up	up	correct
RJF.US	Raymond James Financial Inc	20191104	86.07	87.51	85.71	87.1	637514	56.1547	up	up	correct
RL.US	Ralph Lauren Corporation	20191104	98.64	99.65	98.55	99.04	741723	95.7655	up	up	correct
RLGY.US	Realogy Holdings Corp	20191104	8.43	9.27	8.35	9.14	3670951	9.14	up	up	correct
RLI.US	RLI Corp	20191104	96.82	97.01	95.39	96.09	105346	90.4432	down	down	correct
RLJ.US	RLJ Lodging Trust	20191104	17.07	17.33	16.99	17.3	795611	16.8805	up	up	correct
RM.US	Regional Management Corp	20191104	29.47	29.565	28.82	29.01	43230	28.2005	down	up	incorrect
RMD.US	ResMed Inc	20191104	147.85	148.78	146.15	147.49	591117	144.8252	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191104	21.82	21.9458	21.82	21.83	7874	18.9952	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191104	20.3	20.3	20.08	20.16	25100	17.7676	down	down	correct
RMPL.US	P	20191104	25.954	25.954	25.954	25.954	484	25.954
RMT.US	Royce Micro	20191104	8.19	8.21	8.16	8.2	97140	6.9349	up	down	incorrect
RNG.US	RingCentral Inc	20191104	164.06	164.73	156.63	157.65	1923516	157.65	down	down	correct
RNGR.US	Ranger Energy Services Inc	20191104	5.5	5.78	5.45	5.73	6490	5.73	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191104	25.01	25.034	24.37	24.41	238585	21.1733	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20191104	187	189.31	185.625	186.05	228140	182.488	down	down	correct
ROG.US	Rogers Corporation	20191104	136.31	147.08	135.21	146.48	252392	146.48	up	up	correct
ROK.US	Rockwell Automation Inc	20191104	179.97	181.93	178.97	181.85	782526	174.6783	up	down	incorrect
ROL.US	Rollins Inc	20191104	38.87	38.99	38.255	38.63	1149739	25.2523	down	down	correct
ROP.US	Roper Technologies Inc	20191104	345	345.49	338.19	338.99	551130	335.3368	down	down	correct
RPM.US	RPM International Inc	20191104	73.57	73.77	73.04	73.55	367798	70.882	down	down	correct
RPT.US	RPT Realty	20191104	14.72	14.82	14.615	14.78	847300	13.5877	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191104	15.16	15.19	15.075	15.11	283464	13.0263	down	down	correct
RRC.US	Range Resources Corporation	20191104	4.42	4.82	4.4	4.68	16086750	4.6571	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191104	4.31	4.45	4.26	4.27	791102	4.1944	down	up	incorrect
RRX.US	Regal Beloit Corporation	20191104	78.85	82.14	77.33	82.1	598445	80.1083	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20191104	118.5	119.05	117.74	118.6	394622	113.241	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20191104	18.65	18.709	18.48	18.7	12500	14.6948	up	down	incorrect
RSG.US	Republic Services Inc	20191104	86.63	86.94	85.88	86.22	864201	83.1974	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191104	147.49	147.99	146.4	147.51	4332539	87.6937	up	up	correct
RVI.US	Retail Value Inc	20191104	6.9363	7.1003	6.9042	7.0381	330439	-21.8446	up	up	correct
RVLV.US	Revolve Group Inc	20191104	21.53	21.64	20.65	20.8	957481	20.8	down	down	correct
RVT.US	Royce Value Trust Inc	20191104	14.26	14.3216	14.21	14.31	230689	11.8928	up	up	correct
RWT.US	Redwood Trust Inc	20191104	16.45	16.45	16.29	16.33	722934	13.935	down	down	correct
RXN.US	Rexnord Corporation	20191104	29.35	30.19	29.15	29.96	1036269	29.511	up	up	correct
RY.US	Royal Bank of Canada	20191104	81.44	82.01	81.36	81.82	1335014	75.4061	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191104	4.38	4.51	4.26	4.38	781132	4.38
RYB.US	RYB Education Inc	20191104	6.04	6.15	5.89	6.14	41782	6.14	up	up	correct
RYI.US	Ryerson Holding Corporation	20191104	9.18	9.18	8.86	8.97	105358	8.9113	down	down	correct
RYN.US	Rayonier Inc	20191104	28.73	29.53	28.65	29.5	839775	27.2174	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20191104	27.2	27.31	27.09	27.14	19121	23.7869	down	down	correct
SA.US	Seabridge Gold Inc	20191104	12.81	12.81	12.5377	12.59	201182	12.59	down	down	correct
SAFE.US	Safehold Inc	20191104	34.6	34.6	33.3	33.44	134036	32.742	down	down	correct
SAH.US	Sonic Automotive Inc	20191104	33.13	33.48	32.6	32.94	375601	32.1112	down	down	correct
SAIC.US	Science Applications International Corporation	20191104	83.83	83.84	81.99	82.19	200669	79.3404	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20191104	20	20.32	19.82	19.97	1442143	19.97	down	down	correct
SAM.US	The Boston Beer Company Inc	20191104	384.92	385.0035	352.56	352.97	323889	352.97	down	down	correct
SAN.US	Banco Santander S.A	20191104	4.11	4.12	4.09	4.12	5803023	4.0601	up	up	correct
SAND.US	Sandstorm Gold Ltd	20191104	7.09	7.21	6.96	6.96	2802164	6.96	down	down	correct
SAP.US	SAP SE	20191104	134.99	135.23	134.27	134.47	468653	130.4149	down	down	correct
SAR.US	Saratoga Investment Corp	20191104	25.47	25.98	25.42	25.98	379616	22.7441	up	up	correct
SAVE.US	Spirit Airlines Inc	20191104	38.62	38.79	38.25	38.48	1314136	38.48	down	down	correct
SB.US	Safe Bulkers Inc	20191104	1.78	1.83	1.74	1.75	308797	1.75	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191104	15.72	15.97	15.57	15.91	1906349	15.91	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191104	9.2	9.24	9.1873	9.19	11366	8.6316	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20191104	8.65	10.28	8.65	10.2	114382	10.2	up	up	correct
SBR.US	Sabine Royalty Trust	20191104	39	39.4111	39	39.01	18102	32.8078	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191104	13.85	13.89	13.55	13.67	952800	13.0869	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191104	7.45	7.49	7.23	7.27	3502990	6.4925	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20191104	25.24	25.26	24.94	25.21	1159409	23.4656	down	down	correct
SCCO.US	Southern Copper Corporation	20191104	37.8	38.21	37.71	38.13	799376	34.7321	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191104	14.51	14.69	14.3918	14.53	27202	11.1783	up	up	correct
SCE.US	PL	20191104	22.46	22.5	22.3704	22.43	27284	21.5286	down	down	correct
SCHW.US	The Charles Schwab Corporation	20191104	42.26	43.315	42.1	43.22	8446466	41.834	up	down	incorrect
SCI.US	Service Corporation International	20191104	44.28	44.45	43.76	44.28	1246349	42.6727
SCL.US	Stepan Company	20191104	98.9	99.04	97.32	98.36	60528	96.0459	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191104	13.92	13.99	13.84	13.84	79801	11.1668	down	down	correct
SCPE.US	WS	20191104	0.14	0.145	0.14	0.14	148000	0.14
SCS.US	Steelcase Inc	20191104	17.94	18.155	17.9	18.09	452142	16.6526	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20191104	18.71	19.49	18.6	19.27	296105	16.5538	up	up	correct
SCX.US	The L.S. Starrett Company	20191104	5.6	6	5.55	5.85	69806	5.85	up	up	correct
SD.US	SandRidge Energy Inc	20191104	4.65	4.98	4.65	4.93	220040	4.93	up	down	incorrect
SDRL.US	Seadrill Limited	20191104	17.51	18.48	17.5	18.25	1731266	18.25	up	up	correct
SE.US	Sea Limited	20191104	30	31	29.94	30.89	3026605	30.89	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191104	26.99	26.99	25.61	25.75	1395938	25.75	down	down	correct
SEDA.US	UN	20191104	0.18	0.185	0.175	0.18	2158000	0.18
SEE.US	Sealed Air Corporation	20191104	42.39	42.48	41.36	41.72	868953	40.2738	down	down	correct
SEM.US	Select Medical Holdings Corporation	20191104	19.26	19.74	19.14	19.64	1135507	19.4355	up	up	correct
SF.US	Stifel Financial Corp	20191104	58.95	60	58.58	59.76	864573	38.9221	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191104	25.86	25.86	25.82	25.8305	7742	24.2115	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191104	11.51	11.73	11.3	11.68	38584	10.7203	up	up	correct
SFL.US	SFL Corporation Ltd	20191104	14.72	14.8	14.66	14.76	569823	12.0052	up	up	correct
SFUN.US	Fang Holdings Limited	20191104	2.11	2.2	2.09	2.19	65559	21.9	up	up	correct
SG.US	Sweetgreen Inc.	20191104	7	7.9999	6.96	7.12	9325	7.12	up	up	correct
SGU.US	Star Group L.P	20191104	9.36	9.43	9.36	9.39	38297	8.4121	up	up	correct
SHAK.US	Shake Shack Inc	20191104	83.5	85.43	83.03	84.21	3163533	84.21	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191104	36.98	37.21	36.9123	37.21	80734	34.2361	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191104	28.8	28.94	28.55	28.6	60382	25.266	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191104	20.44	20.9	20.32	20.67	900927	15.8062	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20191104	13.95	14.075	13.89	14.05	1546723	13.396	up	up	correct
SHOP.US	Shopify Inc	20191104	318.38	321	303.77	307.91	2627885	307.91	down	down	correct
SHW.US	The Sherwin	20191104	584.28	584.53	570.875	571	610370	186.8232	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20191104	3.04	3.07	2.98	2.99	3451787	2.8636	down	up	incorrect
SIG.US	Signet Jewelers Limited	20191104	16.21	17.16	16.21	16.9	1977560	16.582	up	up	correct
SII.US	Sprott Inc	20191104	2.255	2.29	2.17	2.18	43719	20.3434	down	down	correct
SITC.US	SITE Centers Corp	20191104	15.76	15.82	15.53	15.54	1650502	14.5194	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20191104	90	90.475	88.4	89.25	315383	89.25	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191104	41.8	42.67	41.27	42.44	1728749	41.2324	up	up	correct
SJI.US	South Jersey Industries Inc	20191104	32.21	32.29	31.25	31.39	614761	28.2274	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191104	26.2	26.2	26.1	26.1	34400	23.4051	down	down	correct
SJM.US	The J. M. Smucker Company	20191104	105.53	106.96	105.42	106.92	654055	99.7671	up	up	correct
SJR.US	Shaw Communications Inc	20191104	20.59	20.63	20.42	20.59	626299	18.7257
SJT.US	San Juan Basin Royalty Trust	20191104	2.58	2.76	2.58	2.73	244067	2.2593	up	up	correct
SJW.US	SJW Group	20191104	72.56	73.05	70.69	71.07	209042	68.0016	down	down	correct
SKIL.US	Skillsoft Corp	20191104	10.427	10.427	10.21	10.25	253500	10.25	down	down	correct
SKM.US	SK Telecom Co.Ltd	20191104	22.85	22.85	22.645	22.81	312878	35.5492	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191104	16.43	17.015	16.36	16.99	2184215	15.17	up	up	correct
SKX.US	Skechers U.S.A. Inc	20191104	38.12	38.46	37.505	37.79	964936	37.79	down	down	correct
SKY.US	Skyline Champion Corporation	20191104	32.14	32.37	31.29	31.57	661134	31.57	down	down	correct
SLB.US	Schlumberger Limited	20191104	34.9	36.46	34.78	36.24	14206050	33.9566	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191104	5.11	5.55	5.06	5.49	3460252	5.3535	up	up	correct
SLF.US	Sun Life Financial Inc	20191104	45.13	45.54	45.13	45.42	1059826	41.5972	up	up	correct
SLG.US	SL Green Realty Corp	20191104	84.0718	85.8019	83.9318	85.7018	788986	73.595	up	up	correct
SM.US	SM Energy Company	20191104	8.63	9.745	8.61	9.63	7248612	9.5021	up	up	correct
SMAR.US	Smartsheet Inc	20191104	40.49	40.98	38.41	39.12	1177286	39.12	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191104	7.2	7.24	7.2	7.22	753895	6.6056	up	up	correct
SMG.US	The Scotts Miracle	20191104	100.75	101.47	99.225	100.12	703331	94.1929	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20191104	13.48	13.97	13.27	13.79	16640	13.79	up	up	correct
SMLP.US	Summit Midstream Partners LP	20191104	4.99	5.22	4.99	5.19	856305	70.8211	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20191104	7.43	7.525	7.43	7.47	156655	103.4867	up	up	correct
SMP.US	Standard Motor Products Inc	20191104	53.55	54.54	53.5	54.04	114487	52.1256	up	up	correct
SNA.US	Snap	20191104	168.43	168.93	167.09	168.51	730129	158.7922	up	up	correct
SNAP.US	Snap Inc	20191104	15.31	15.38	15.15	15.35	17392660	15.35	up	up	correct
SNDR.US	Schneider National Inc	20191104	23.98	24.11	23.87	24	860646	21.4233	up	up	correct
SNN.US	Smith & Nephew plc	20191104	43.17	43.19	42.92	42.93	419810	41.1807	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20191104	58.45	58.89	58.27	58.56	221482	49.3811	up	up	correct
SNV.US	Synovus Financial Corp	20191104	35.14	35.815	35.07	35.71	1387818	32.4507	up	up	correct
SNX.US	TD SYNNEX	20191104	119.54	121	119.01	120.67	252053	59.7187	up	down	incorrect
SO.US	The Southern Company	20191104	62.33	62.37	61.54	61.74	4050055	56.2233	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20191104	11.26	11.75	11.1	11.61	727670	10.3055	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191104	26.43	26.46	26.12	26.2	46178	23.4247	down	down	correct
SOL.US	ReneSola Ltd	20191104	1.34	1.43	1.34	1.4196	46815	1.4196	up	up	correct
SOLN.US	Southern Co	20191104	51.82	52.755	51.82	52.46	39900	45.9169	up	up	correct
SON.US	Sonoco Products Company	20191104	58.06	58.36	57.54	57.99	365731	54.1014	down	down	correct
SONY.US	Sony Group Corporation	20191104	61.8	61.85	61.34	61.57	607456	61.1486	down	down	correct
SOR.US	Source Capital Inc	20191104	38.32	38.32	37.4701	37.74	14840	32.3766	down	down	correct
SOS.US	SOS Limited	20191104	0.28	0.34	0.2783	0.3105	33641	3.105	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191104	10.05	10.06	10.05	10.0598	706192	10.0598	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20191104	52	52.82	52	52.64	405842	49.727	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20191104	9.76	9.78	9.25	9.35	2256248	9.35	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191104	14.22	14.22	14.156	14.16	6619	11.146	down	down	correct
SPG.US	Simon Property Group Inc	20191104	153.9	158.4	153.37	158.06	1815057	139.249	up	up	correct
SPGI.US	S&P Global Inc	20191104	260.23	260.55	255.33	256.34	1126028	251.7052	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191104	23.98	24.1	23.54	23.56	234582	19.457	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20191104	12.3235	12.3235	12.3235	12.3235	464	11.9397
SPNT.US	SiriusPoint Ltd	20191104	9.85	9.9	9.79	9.87	364371	9.87	up	up	correct
SPOT.US	Spotify Technology S.A	20191104	148.68	154.31	148.04	154.15	3855373	154.15	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20191104	83.77	84.74	83.59	84.37	778453	84.0258	up	up	correct
SPXC.US	SPX Corporation	20191104	47.05	48.14	46.835	47.09	479695	47.09	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191104	15.97	15.97	15.81	15.86	32159	13.8943	down	down	correct
SQ.US	Square Inc	20191104	63.3	63.83	62.36	62.38	6046730	62.38	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191104	28.4233	29.1083	28.1652	28.5226	1633040	27.1462	up	up	correct
SQNS.US	Sequans Communications S.A	20191104	0.9	0.92	0.8801	0.9151	25528	3.6604	up	up	correct
SR.US	Spire Inc	20191104	84.33	84.45	82.31	82.67	194107	75.9879	down	down	correct
SRC.US	Spirit Realty Capital Inc	20191104	49.68	49.94	49.1634	49.79	758458	43.7584	up	down	incorrect
SRE.US	Sempra	20191104	147.3	147.3	144.92	145.84	1638007	135.1047	down	down	correct
SREA.US	Sempra Energy	20191104	26.55	26.55	26.32	26.46	65844	23.4328	down	down	correct
SRG.US	Seritage Growth Properties	20191104	44.9	45.63	44.5	45.5	283000	45.5	up	down	incorrect
SRI.US	Stoneridge Inc	20191104	30.16	30.42	29.94	30.3	186945	30.3	up	up	correct
SRL.US	Scully Royalty Ltd	20191104	10.4927	10.515	10.3	10.3	3641	9.537	down	down	correct
SRLP.US	Sprague Resources LP	20191104	17.74	17.8017	17.11	17.19	47312	13.1338	down	down	correct
SRT.US	StarTek Inc	20191104	6.59	6.59	6.46	6.47	27506	6.47	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191104	9.6	9.764	9.6	9.64	8817	32.0915	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191104	84.08	84.3895	83.235	83.98	272678	82.2425	down	down	correct
SSL.US	Sasol Limited	20191104	18.96	19.06	18.9	19.01	202358	19.01	up	up	correct
SSTK.US	Shutterstock Inc	20191104	41.79	43.63	41.71	42.83	593641	41.8474	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20191104	51.8	52.83	51.45	52.82	709767	52.82	up	up	correct
STAG.US	STAG Industrial Inc	20191104	30.9	31	30.76	30.86	943220	28.1388	down	down	correct
STAR.US	PI	20191104	25.538	25.6	25.51	25.6	7711	21.592	up	up	correct
STC.US	Stewart Information Services Corporation	20191104	41.13	41.48	40.155	40.61	186853	38.1559	down	down	correct
STE.US	STERIS plc	20191104	143.03	143.47	139.43	140.53	418003	137.7797	down	down	correct
STG.US	Sunlands Technology Group	20191104	2.46	2.46	2.4	2.45	10287	30.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191104	22.68	22.92	22.595	22.87	98658	19.5675	up	up	correct
STL.US	Sterling Bancorp	20191104	20.3	20.825	20.18	20.75	2215838	20.0611	up	up	correct
STLA.US	Stellantis N.V	20191104	15.2395	15.2678	15.084	15.2583	14055480	12.8642	up	up	correct
STM.US	STMicroelectronics N.V	20191104	23.51	23.59	23.36	23.47	1982678	23.1318	down	down	correct
STN.US	Stantec Inc	20191104	21.54	21.67	21.5	21.57	91980	20.9485	up	up	correct
STNG.US	Scorpio Tankers Inc	20191104	34	34.39	33.53	34.01	736212	32.1674	up	up	correct
STON.US	StoneMor Inc	20191104	1.43	1.49	1.08	1.09	288661	1.09	down	down	correct
STOR.US	STORE Capital Corporation	20191104	40.19	40.43	39.94	40.07	4289424	36.303	down	down	correct
STT.US	State Street Corporation	20191104	68.84	70.91	68.79	70.86	2711023	66.7312	up	up	correct
STWD.US	Starwood Property Trust Inc	20191104	24.48	24.48	24.13	24.24	2229000	19.8271	down	down	correct
STZ.US	Constellation Brands Inc	20191104	191.56	194.09	191.01	193.92	835572	187.3993	up	up	correct
SU.US	Suncor Energy Inc	20191104	31.16	31.52	31.08	31.37	4517476	28.6817	up	up	correct
SUI.US	Sun Communities Inc	20191104	162.13	162.15	158.825	159.54	625087	152.8663	down	down	correct
SUM.US	Summit Materials Inc	20191104	23.89	23.9	23.37	23.49	808890	23.49	down	down	correct
SUN.US	Sunoco LP	20191104	33.54	33.54	32.7834	33	585110	26.6864	down	down	correct
SUP.US	Superior Industries International Inc	20191104	3	3.4	2.9	3.13	782579	3.13	up	up	correct
SUPV.US	Grupo Supervielle S.A	20191104	2.85	3.03	2.82	2.96	1742993	2.8645	up	up	correct
SUZ.US	Suzano S.A	20191104	8.75	9.07	8.68	9.07	379558	9.07	up	up	correct
SWCH.US	Switch Inc	20191104	14.84	14.9	14.34	14.5	782524	14.1857	down	down	correct
SWI.US	SolarWinds Corporation	20191104	18.25	18.94	18.25	18.76	903868	18.3228	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20191104	156.74	158.33	155.51	158.28	825084	152.3578	up	up	correct
SWM.US	Schweitzer	20191104	40.32	40.56	39.23	39.54	297218	35.5432	down	up	incorrect
SWN.US	Southwestern Energy Company	20191104	2.18	2.35	2.18	2.3	22720425	2.3	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20191104	87.8	87.97	83.0147	83.54	459054	77.6848	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20191104	8.2	8.2093	8.16	8.17	40888	7.0325	down	down	correct
SXC.US	SunCoke Energy Inc	20191104	5.59	5.73	5.355	5.71	1566888	5.1273	up	up	correct
SXI.US	Standex International Corporation	20191104	78.55	79.71	77.88	79.25	90744	77.0448	up	up	correct
SXT.US	Sensient Technologies Corporation	20191104	64.15	64.15	63	63.41	340264	60.4561	down	up	incorrect
SYF.US	Synchrony Financial	20191104	36	36.23	35.89	36.2	4148471	34.2168	up	down	incorrect
SYK.US	Stryker Corporation	20191104	206	206.97	202	205.17	4457219	200.6155	down	down	correct
SYY.US	Sysco Corporation	20191104	80.86	81.28	78.47	80.81	3423320	76.4793	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20191104	13.33	13.47	13.33	13.4	69767	43.9075	up	up	correct
TAC.US	TransAlta Corporation	20191104	5.82	5.94	5.77	5.82	101187	5.6173
TAK.US	Takeda Pharmaceutical Company Limited	20191104	18.59	18.72	18.55	18.58	1155300	18.58	down	down	correct
TAL.US	TAL Education Group	20191104	43.48	43.5	42.66	43.07	3085198	43.07	down	down	correct
TALO.US	Talos Energy Inc	20191104	23.19	24.33	23.17	23.58	742154	23.58	up	up	correct
TAP.US	Molson Coors Beverage Company	20191104	53.13	54.0691	52.82	53.61	1284674	51.6249	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191104	81.76	81.76	80.13	80.52	31308	80.52	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191104	26.83	26.83	26.6801	26.83	58563	24.2551
TBC.US	AT&T Inc. 5.625% Global Notes d	20191104	27.41	27.46	27.331	27.46	42560	24.7674	up	up	correct
TBI.US	TrueBlue Inc	20191104	23.27	23.61	22.91	23.61	181848	23.61	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20191104	32.03	32.03	31	31	1105	31	down	down	correct
TCN.US	Tricon Capital Group Inc	20191104	8.2305	8.2305	8.2305	8.2305	0	7.6935
TCS.US	The Container Store Group Inc	20191104	4.32	4.3999	4.08	4.1	390737	3.8326	down	down	correct
TD.US	The Toronto	20191104	57.56	57.87	57.53	57.82	3096789	52.973	up	up	correct
TDC.US	Teradata Corporation	20191104	30.52	30.8	30.3501	30.71	575728	30.71	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20191104	18.61	18.9	18.61	18.86	86618	12.6815	up	up	correct
TDG.US	TransDigm Group Incorporated	20191104	539.5	541.04	529.3	533.04	186094	504.0598	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191104	25.46	25.4804	25.38	25.48	15988	22.959	up	down	incorrect
TDOC.US	Teladoc Health Inc	20191104	78.36	80.5	77.4	80.35	3897638	80.35	up	up	correct
TDS.US	Telephone and Data Systems Inc	20191104	23.05	24.33	22.99	23.74	2218501	22.0337	up	up	correct
TDW.US	Tidewater Inc	20191104	17.39	17.9	17.38	17.51	109005	17.4901	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191104	338.16	338.42	334.06	336.16	170216	336.16	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191104	16	16.48	15.91	16.36	283500	13.8494	up	up	correct
TECK.US	Teck Resources Limited	20191104	16.42	16.53	16.135	16.38	2653936	16.0221	down	down	correct
TEF.US	Telefónica S.A	20191104	7.7	7.73	7.65	7.65	1315898	6.1983	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20191104	9.13	9.17	9.1003	9.13	138788	7.5895
TEL.US	TE Connectivity Ltd	20191104	92.6	94.7	92	94.45	1914000	90.7985	up	up	correct
TEN.US	Tenneco Inc	20191104	14.19	15.62	14	15.57	2349848	15.57	up	up	correct
TEO.US	Telecom Argentina S.A	20191104	9	9.46	8.99	9.45	234242	8.9775	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191104	8.46	8.93	8.45	8.8	21708520	8.8	up	up	correct
TEX.US	Terex Corporation	20191104	29.17	29.82	28.76	29.76	1356188	29.1853	up	up	correct
TFC.US	Truist Financial Corporation	20191104	54.44	54.82	54.38	54.61	5017276	50.2737	up	down	incorrect
TFX.US	Teleflex Incorporated	20191104	348.25	350	343.24	348.64	301283	345.683	up	up	correct
TG.US	Tredegar Corporation	20191104	20.37	20.42	20.05	20.33	69488	13.5107	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20191104	9.99	10.2	9.82	9.91	162042	9.8335	down	down	correct
TGI.US	Triumph Group Inc	20191104	22.31	22.91	22.09	22.78	319598	22.6986	up	up	correct
TGNA.US	TEGNA Inc	20191104	15.38	15.46	15.21	15.44	864074	14.7697	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191104	14.63	14.88	14.32	14.69	591079	12.5438	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20191104	7.52	7.885	7.45	7.72	299477	7.441	up	up	correct
TGT.US	Target Corporation	20191104	108.5	109.16	108.21	108.77	3195552	104.5503	up	up	correct
THC.US	Tenet Healthcare Corporation	20191104	26.21	27.255	25.87	27.12	1651404	27.12	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191104	130.1	130.67	129	130.5	334334	121.8125	up	up	correct
THO.US	Thor Industries Inc	20191104	65.74	66.22	64.42	65.18	762159	62.7515	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191104	18.02	18.1	17.93	18.02	101482	15.6485
THR.US	Thermon Group Holdings Inc	20191104	25.03	25.24	24.82	25.08	140242	25.08	up	up	correct
THS.US	TreeHouse Foods Inc	20191104	55.84	55.84	54.62	54.92	616284	54.92	down	down	correct
THW.US	Tekla World Healthcare Fund	20191104	13.51	13.55	13.46	13.52	121326	11.1207	up	up	correct
TIMB.US	W	20191104	14.55	14.66	14.47	14.64	520228	13.9451	up	down	incorrect
TISI.US	Team Inc	20191104	18.61	18.64	18.5	18.57	174686	18.57	down	up	incorrect
TJX.US	The TJX Companies Inc	20191104	58.48	58.77	58.21	58.65	3033418	57.3508	up	up	correct
TK.US	Teekay Corporation	20191104	5.55	5.6	5.39	5.54	550057	5.54	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191104	5.45	5.46	5.395	5.43	341705	4.9097	down	down	correct
TKR.US	The Timken Company	20191104	52.19	53.305	51.94	53.04	1374705	50.8437	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191104	29.85	30	29.46	29.49	224559	26.7698	down	down	correct
TLYS.US	Tilly's Inc	20191104	10.46	10.5542	10.19	10.4	175471	8.1324	down	down	correct
TM.US	Toyota Motor Corporation	20191104	140.03	140.63	140.03	140.56	138025	133.9041	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20191104	14.2	14.715	14.13	14.36	10399280	14.36	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20191104	25.07	25.1	23.99	24.13	2059252	24.13	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191104	305.64	306	300.62	300.77	1052025	299.2691	down	down	correct
TMST.US	TimkenSteel Corporation	20191104	6.18	6.52	6.12	6.52	261611	6.52	up	up	correct
TMX.US	Terminix Global Holdings Inc	20191104	40.69	40.73	40.08	40.57	2159659	40.57	down	down	correct
TNC.US	Tennant Company	20191104	77.35	79.63	77.31	78.4	131153	76.2599	up	up	correct
TNET.US	TriNet Group Inc	20191104	52.15	52.2	50.85	51.85	791448	51.85	down	down	correct
TNK.US	Teekay Tankers Ltd	20191104	2.16	2.2	2.12	2.16	250604	17.28
TNL.US	Travel + Leisure Co	20191104	47.24	47.96	46.96	47.81	550822	44.0003	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20191104	3.67	3.68	3.59	3.59	134692	16.759	down	down	correct
TOL.US	Toll Brothers Inc	20191104	40.88	41.06	39.69	39.87	1523371	38.8877	down	down	correct
TPB.US	Turning Point Brands Inc	20191104	24.43	26.95	23.92	25.45	412800	25.0758	up	up	correct
TPC.US	Tutor Perini Corporation	20191104	16.78	17.29	16.595	17.05	415493	16.4576	up	up	correct
TPH.US	Tri Pointe Homes Inc	20191104	15.89	15.92	15.64	15.74	4024441	15.74	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191104	636.1	650	633.36	637	16225	607.0949	up	up	correct
TPR.US	Tapestry Inc	20191104	26.49	26.86	26.35	26.52	6803660	25.4828	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191104	16.8	17	16.8	16.98	157796	13.1455	up	up	correct
TPX.US	Tempur Sealy International Inc	20191104	90.07	90.09	86.15	86.39	7558660	21.4251	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191104	17.19	17.26	17.065	17.13	17407	14.5213	down	down	correct
TR.US	Tootsie Roll Industries Inc	20191104	33.165	33.165	32.7281	32.8544	95978	31.0998	down	down	correct
TRC.US	Tejon Ranch Co	20191104	16.25	16.73	16.12	16.7	77183	16.7	up	down	incorrect
TREC.US	Trecora Resources	20191104	8.88	9	8.88	8.98	32951	8.98	up	down	incorrect
TREX.US	Trex Company Inc	20191104	90.46	91.62	88.43	88.92	843540	44.46	down	down	correct
TRGP.US	Targa Resources Corp	20191104	40.7	41.39	40.18	40.95	2055636	38.7716	up	up	correct
TRI.US	Thomson Reuters Corporation	20191104	67.67	67.7	66.93	67.1	435350	64.4005	down	down	correct
TRN.US	Trinity Industries Inc	20191104	21.28	22.07	21.2535	21.79	2805596	20.3458	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20191104	56.53	56.585	55.95	56.37	333098	53.8677	down	down	correct
TROX.US	Tronox Holdings plc	20191104	9.38	9.56	9.28	9.54	874784	9.0187	up	up	correct
TRP.US	TC Energy Corporation	20191104	51.07	51.15	50.38	50.56	2664898	44.6266	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20191104	0.4416	0.456	0.4353	0.4499	2130613	4.499	up	up	correct
TRTN.US	Triton International Limited	20191104	38.22	38.46	37.32	37.38	244868	33.2266	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20191104	20.2	20.2	20.04	20.14	189035	14.6619	down	down	correct
TRU.US	TransUnion	20191104	83.77	83.9	79.82	80.06	1146600	79.4453	down	down	correct
TRV.US	The Travelers Companies Inc	20191104	131.14	131.6	129.84	130.2	1106918	123.1715	down	down	correct
TS.US	Tenaris S.A	20191104	22.27	22.45	22.17	22.45	2576768	20.4893	up	up	correct
TSE.US	Trinseo S.A	20191104	44.27	46.25	43.99	46.1	928069	42.8328	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20191104	5.78	5.8	5.77	5.78	273605	5.2944
TSLX.US	Sixth Street Specialty Lending Inc	20191104	21.58	21.68	21.28	21.37	185542	15.6948	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191104	53.55	53.79	53.12	53.49	7659725	51.4557	down	down	correct
TSN.US	Tyson Foods Inc	20191104	83.67	83.93	81.59	82.05	2349172	77.7137	down	down	correct
TSQ.US	Townsquare Media Inc	20191104	7	7.27	6.7751	7.13	26938	6.9604	up	up	correct
TT.US	Trane Technologies plc	20191104	129.88	131.46	129.65	131.2	1677184	98.1983	up	up	correct
TTC.US	The Toro Company	20191104	78.11	78.495	77.49	77.71	336254	75.6102	down	down	correct
TTE.US	TotalEnergies SE	20191104	54.19	54.415	54	54.05	2965868	46.7438	down	down	correct
TTI.US	TETRA Technologies Inc	20191104	1.75	1.97	1.75	1.96	1701618	1.96	up	up	correct
TTM.US	Tata Motors Limited	20191104	12.18	12.4	12.18	12.34	2026264	12.34	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191104	12.55	12.74	12.44	12.67	79886	44.6422	up	up	correct
TU.US	TELUS Corporation	20191104	8.8775	8.8925	8.835	8.845	670568	15.45	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20191104	17.7	17.8549	16.81	17.02	147007	17.02	down	down	correct
TUP.US	Tupperware Brands Corporation	20191104	9.8	10.04	9.61	10	1816615	10	up	up	correct
TV.US	Grupo Televisa S.A.B	20191104	11.37	11.525	11.355	11.5	2041946	11.4211	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191104	25.94	26.08	25.91	26.04	17409	24.6089	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191104	25.38	25.44	25.28	25.44	19564	24.2361	up	up	correct
TWI.US	Titan International Inc	20191104	2.98	3.025	2.92	2.97	248490	2.9571	down	down	correct
TWLO.US	Twilio Inc	20191104	96.46	96.75	91.64	92.01	8417447	92.01	down	down	correct
TWN.US	The Taiwan Fund Inc	20191104	20.83	20.86	20.755	20.8099	6469	15.7663	down	down	correct
TWO.US	Two Harbors Investment Corp	20191104	13.89	13.95	13.86	13.87	1152890	11.4628	down	down	correct
TWTR.US	Twitter Inc	20191104	29.77	30.15	29.61	30.05	20340170	30.05	up	up	correct
TX.US	Ternium S.A	20191104	20.71	20.76	20.32	20.56	199736	19.1083	down	up	incorrect
TXT.US	Textron Inc	20191104	47.76	48.34	47.75	48.17	1725011	47.9857	up	up	correct
TY.US	Tri	20191104	27.75	27.83	27.6818	27.78	49669	25.5372	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191104	19.1	19.4	19.05	19.32	229477	68.4677	up	up	correct
TYL.US	Tyler Technologies Inc	20191104	272.75	272.75	269.28	269.83	244679	269.83	down	down	correct
UA.US	Under Armour Inc	20191104	16.01	16.57	15.36	15.44	18690880	15.44	down	up	incorrect
UAA.US	Under Armour Inc	20191104	17.83	18.51	16.83	17.14	43580488	17.14	down	down	correct
UAN.US	CVR Partners LP	20191104	3.35	3.3683	3.28	3.3	195526	30.8086	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191104	24.49	24.53	24.19	24.53	74850	22.2719	up	up	correct
UBER.US	Uber Technologies Inc	20191104	31.45	31.75	30.12	31.08	32330121	31.08	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20191104	18.85	19	18.85	19	850	17.2018	up	up	correct
UBS.US	UBS Group AG	20191104	12.25	12.34	12.22	12.33	4021315	11.3231	up	up	correct
UDR.US	UDR Inc	20191104	49.62	49.68	49.23	49.58	1332204	46.2538	down	down	correct
UE.US	Urban Edge Properties	20191104	21.53	21.73	21.49	21.68	920757	19.7081	up	down	incorrect
UFI.US	Unifi Inc	20191104	26.9	26.94	25.17	25.21	177628	25.21	down	up	incorrect
UFS.US	Domtar Corporation	20191104	37.13	37.275	36.88	36.93	591064	35.7245	down	up	incorrect
UGI.US	UGI Corporation	20191104	47.67	47.91	47.02	47.09	1270124	43.5111	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191104	141.14	141.65	139.81	140.89	211187	140.89	down	down	correct
UGP.US	Ultrapar Participações S.A	20191104	4.91	4.92	4.81	4.81	1237733	4.5798	down	down	correct
UHS.US	Universal Health Services Inc	20191104	139.13	140	138.505	139.53	399572	138.3251	up	up	correct
UHT.US	Universal Health Realty Income Trust	20191104	119	119.48	116.1374	116.88	52429	107.3275	down	down	correct
UI.US	Ubiquiti Inc	20191104	123.69	125.06	123.2658	123.92	214854	122.0009	up	up	correct
UIS.US	Unisys Corporation	20191104	10.49	11.09	10.41	10.94	1479918	10.94	up	up	correct
UL.US	Unilever PLC	20191104	59.55	59.67	58.875	58.98	699531	55.0837	down	down	correct
UMC.US	United Microelectronics Corporation	20191104	2.37	2.4	2.37	2.39	1211884	2.2037	up	down	incorrect
UMH.US	UMH Properties Inc	20191104	15.03	15.11	14.93	15.01	78580	13.5654	down	down	correct
UNF.US	UniFirst Corporation	20191104	206.74	206.74	202.64	205.39	71433	203.0818	down	down	correct
UNFI.US	United Natural Foods Inc	20191104	7.75	8.24	7.7	8.15	1412658	8.15	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191104	253.63	253.83	249.91	251.25	3186427	242.8212	down	down	correct
UNM.US	Unum Group	20191104	28.98	29.38	28.8394	29.33	1468960	26.3666	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20191104	27.4	27.4	27.23	27.28	8840	23.8951	down	up	incorrect
UNP.US	Union Pacific Corporation	20191104	173.25	176.7	173.13	176.63	3683176	168.7529	up	up	correct
UNVR.US	Univar Solutions Inc	20191104	22.23	22.455	22.05	22.35	3016569	22.35	up	up	correct
UPH.US	UpHealth Inc	20191104	9.85	9.88	9.85	9.88	2171	9.88	up	down	incorrect
UPS.US	United Parcel Service Inc	20191104	120	123.1	120	123.02	4230707	115.6417	up	up	correct
URI.US	United Rentals Inc	20191104	142.98	147.5	142.97	146.73	2590375	146.73	up	up	correct
USA.US	Liberty All	20191104	6.6	6.61	6.57	6.6	736582	5.2706
USAC.US	USA Compression Partners LP	20191104	17.32	17.39	17.22	17.26	201789	13.0472	down	down	correct
USB.US	U.S. Bancorp	20191104	58	58.235	57.91	58.14	6790973	53.9939	up	down	incorrect
USDP.US	USD Partners LP	20191104	10	10.13	9.85	9.99	60701	8.0202	down	down	correct
USFD.US	US Foods Holding Corp	20191104	40.49	40.67	39.83	40.23	1801000	40.23	down	down	correct
USM.US	United States Cellular Corporation	20191104	33.04	36.65	33.04	35.16	745157	35.16	up	up	correct
USNA.US	USANA Health Sciences Inc	20191104	75.3	76.91	75.275	76.75	109642	76.75	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20191104	146.29	147.785	144.88	146.98	58422	144.1798	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20191104	4.79	4.99	4.35	4.45	295739	4.45	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191104	27.13	27.25	27.03	27.15	208496	23.1511	up	up	correct
UTI.US	Universal Technical Institute Inc	20191104	5.85	5.98	5.41	5.5	36207	5.5	down	down	correct
UTL.US	Unitil Corporation	20191104	62.15	62.19	60.79	60.83	50121	56.5857	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20191104	27.15	27.71	26.61	27.56	369478	25.4433	up	down	incorrect
UVV.US	Universal Corporation	20191104	55.77	56.275	55.16	55.28	115207	48.8709	down	down	correct
V.US	Visa Inc	20191104	182.08	182.4	178.81	178.95	7154752	176.4746	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191104	112.64	114.67	111.67	114.21	277738	112.3505	up	up	correct
VALE.US	Vale S.A.	20191104	12.4	12.42	12.29	12.33	14029430	9.7776	down	down	correct
VAPO.US	Vapotherm Inc	20191104	11.55	12.5	11.43	12.35	222881	12.35	up	up	correct
VATE.US	Innovate Corp	20191104	2.43	2.48	2.3328	2.44	128280	2.44	up	up	correct
VBF.US	Invesco Bond Fund	20191104	20.2	20.2	20.0715	20.1	10856	17.5109	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20191104	10	10.095	9.92	10.04	48948	8.4322	up	up	correct
VCRA.US	Vocera Communications Inc	20191104	20.8	21.3	20.73	20.88	246536	20.88	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20191104	12.44	12.49	12.44	12.47	63496	11.3636	up	down	incorrect
VEC.US	Vectrus Inc	20191104	45.68	46.21	45.32	45.53	51966	45.53	down	down	correct
VEDL.US	Vedanta Limited	20191104	8.94	9	8.87	8.9	696928	7.3608	down	down	correct
VEEV.US	Veeva Systems Inc	20191104	146.01	146.83	144.37	145.23	1080254	145.23	down	down	correct
VER.US	VEREIT Inc	20191104	9.79	9.82	9.71	9.8	8585155	43.961	up	down	incorrect
VET.US	Vermilion Energy Inc	20191104	14.07	15.23	14.01	15.23	2176787	14.0717	up	up	correct
VFC.US	V.F. Corporation	20191104	83.56	84.99	83.33	84.8	2982705	80.0681	up	up	correct
VGI.US	Virtus Global Multi	20191104	12.9	12.95	12.69	12.86	109531	10.3497	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191104	12.76	12.76	12.71	12.71	143533	11.4496	down	up	incorrect
VGR.US	Vector Group Ltd	20191104	12.42	12.56	12.27	12.3	947437	10.5288	down	down	correct
VHC.US	VirnetX Holding Corp	20191104	6.03	6.12	5.94	5.97	210493	5.1208	down	down	correct
VHI.US	Valhi Inc	20191104	1.92	1.975	1.85	1.88	192474	21.321	down	down	correct
VICI.US	VICI Properties Inc	20191104	24.6	24.73	24.42	24.58	4112206	21.8168	down	down	correct
VIIX.US	VelocityShares VIX Short	20191104	7.85	8.055	7.85	8.03	39581	40.15	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191104	11.52	12.15	11.41	11.66	7996640	11.66	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191104	5.5	5.8	5.4471	5.76	263316	5.76	up	up	correct
VIV.US	Telefônica Brasil S.A	20191104	13.55	13.57	13.27	13.29	1032595	11.0547	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20191104	12.3	12.33	12.25	12.27	129069	11.0589	down	up	incorrect
VLO.US	Valero Energy Corporation	20191104	100.6	101.83	100.24	101.24	2482463	89.2215	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191104	10.84	11.065	10.7	10.97	585299	10.97	up	up	correct
VLT.US	Invesco High Income Trust II	20191104	14.46	14.53	14.46	14.48	9656	12.0065	up	up	correct
VMC.US	Vulcan Materials Company	20191104	144.23	144.875	141.94	142	1634991	139.0098	down	down	correct
VMI.US	Valmont Industries Inc	20191104	142.38	143.61	140.97	143.16	104264	139.3979	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191104	12.4	12.42	12.32	12.32	117401	11.1019	down	down	correct
VNCE.US	Vince Holding Corp	20191104	21.21	21.74	21	21.3	35319	21.3	up	down	incorrect
VNE.US	Veoneer Inc	20191104	16.85	17.72	16.825	17.6	628759	17.6	up	up	correct
VNO.US	Vornado Realty Trust	20191104	64.82	65.9	64.82	65.77	778747	57.3167	up	up	correct
VNTR.US	Venator Materials PLC	20191104	2.72	2.82	2.695	2.7	499545	2.7	down	down	correct
VOC.US	VOC Energy Trust	20191104	4.82	4.89	4.59	4.71	67254	3.8253	down	down	correct
VOYA.US	Voya Financial Inc	20191104	55.51	55.95	55.33	55.6	1245247	54.4144	up	up	correct
VPG.US	Vishay Precision Group Inc	20191104	35.58	35.58	34.05	34.67	112559	34.67	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191104	13.14	13.14	13.08	13.1226	13991	11.8708	down	down	correct
VRS.US	Verso Corporation	20191104	15.06	15.22	14.81	14.86	205606	11.2229	down	down	correct
VRT.US	Vertiv Holdings Co	20191104	10.27	10.27	10.27	10.27	100	10.2606
VRTV.US	Veritiv Corporation	20191104	14.1	14.8	13.9087	14.65	95857	14.65	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191104	20.3	20.57	20.09	20.54	909877	19.645	up	up	correct
VST.US	Vistra Corp	20191104	27.13	27.52	27.07	27.37	5001215	25.5905	up	up	correct
VSTO.US	Vista Outdoor Inc	20191104	6.77	7.03	6.72	6.95	1005421	6.95	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191104	11.08	11.13	11.08	11.1	286866	9.325	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191104	13.41	13.45	13.39	13.41	38689	12.2149
VTOL.US	Bristow Group Inc	20191104	9.78	10.15	9.78	10.15	24764	30.45	up	down	incorrect
VTR.US	Ventas Inc	20191104	63.62	64	62.24	62.43	2398274	56.6026	down	down	correct
VVI.US	Viad Corp	20191104	62.07	62.07	60.74	61.29	86757	61.0006	down	down	correct
VVR.US	Invesco Senior Income Trust	20191104	4.2	4.22	4.2	4.21	567874	3.6052	up	up	correct
VVV.US	Valvoline Inc	20191104	21.6	21.93	21.54	21.84	845730	20.9764	up	up	correct
VZ.US	Verizon Communications Inc	20191104	59.68	60.6088	59.55	59.87	10133313	54.8759	up	up	correct
W.US	Wayfair Inc	20191104	85.19	88.29	84.15	87.43	3238930	87.43	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191104	75.23	77.39	74.3	77.37	2257780	76.2751	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20191104	50.81	51.64	50.61	51.57	829407	49.4966	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191104	26.5492	26.6	26.45	26.45	3749	23.3848	down	down	correct
WAT.US	Waters Corporation	20191104	217.38	217.89	214.38	214.99	767978	214.99	down	down	correct
WBS.US	Webster Financial Corporation	20191104	46.14	46.92	45.94	46.51	893626	42.5023	up	down	incorrect
WBT.US	Welbilt Inc	20191104	19.5	19.81	19.41	19.79	1756098	19.79	up	down	incorrect
WCC.US	WESCO International Inc	20191104	54.93	55.55	53.27	53.47	849962	53.47	down	down	correct
WCN.US	Waste Connections Inc	20191104	92.18	92.18	89.9	89.97	761946	88.4634	down	down	correct
WD.US	Walker & Dunlop Inc	20191104	63.7	63.7	62.35	63.17	201160	60.1878	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20191104	14.28	14.35	14.19	14.26	18032	12.5839	down	down	correct
WEC.US	WEC Energy Group Inc	20191104	93.42	93.42	91.125	91.64	1977008	86.0287	down	down	correct
WEI.US	Weidai Ltd	20191104	6.46	6.46	6.46	6.46	221	6.46
WELL.US	Welltower Inc	20191104	89.39	89.39	86.64	86.89	1807811	79.4903	down	down	correct
WES.US	Western Midstream Partners LP	20191104	22.05	22.71	21.83	22.36	1750247	18.1497	up	up	correct
WEX.US	WEX Inc	20191104	194.11	195.905	190.08	195.69	453195	195.69	up	up	correct
WF.US	Woori Financial Group Inc	20191104	31.02	31.53	31.02	31.53	9629	28.4448	up	up	correct
WFC.US	Wells Fargo & Company	20191104	52.58	52.795	52.24	52.72	17559945	49.5271	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20191104	47	47	47	47	100	45.9232
WGO.US	Winnebago Industries Inc	20191104	49.46	50	48.83	49.34	577970	48.5042	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20191104	55.26	55.69	54.61	54.68	828800	53.0917	down	up	incorrect
WHD.US	Cactus Inc	20191104	31.26	31.42	30.68	31.26	393586	30.4414
WHG.US	Westwood Holdings Group Inc	20191104	30.51	31	30.21	30.85	44543	26.2213	up	up	correct
WHR.US	Whirlpool Corporation	20191104	151.57	155.12	150.89	154.44	892537	144.5418	up	up	correct
WIA.US	Western Asset Inflation	20191104	11.73	11.85	11.73	11.85	39022	9.7981	up	up	correct
WIT.US	Wipro Limited	20191104	3.92	3.97	3.91	3.97	924193	3.9471	up	up	correct
WIW.US	Western Asset Inflation	20191104	11.11	11.15	11.1	11.14	149979	9.9595	up	up	correct
WK.US	Workiva Inc	20191104	42.23	42.49	41.03	41.25	246689	41.25	down	down	correct
WLK.US	Westlake Chemical Corporation	20191104	67	68.52	66.5	68.35	763494	65.996	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20191104	22.99	23.224	22.975	23.07	155612	19.129	up	up	correct
WM.US	Waste Management Inc	20191104	111.21	111.47	110.28	110.82	2181853	106.5169	down	down	correct
WMB.US	The Williams Companies Inc	20191104	23	23.55	22.915	23.33	11353667	19.8333	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191104	10.06	10.08	10	10.05	299006	8.8079	down	down	correct
WMK.US	Weis Markets Inc	20191104	39	39.77	38.91	39.71	89261	37.5246	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191104	37.69	37.79	37.08	37.46	365496	36.9776	down	down	correct
WMT.US	Walmart Inc	20191104	118.4	119.11	117.17	117.57	4646041	113.3211	down	down	correct
WNC.US	Wabash National Corporation	20191104	14.63	14.84	14.5	14.84	492199	14.1095	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20191104	62.21	62.6277	61.1901	61.98	184844	61.98	down	down	correct
WOLF.US	Wolfspeed Inc	20191104	46.8	49.44	46.24	49.34	2021843	49.34	up	up	correct
WOR.US	Worthington Industries Inc	20191104	38.49	38.68	37.85	38.64	142796	36.6618	up	down	incorrect
WOW.US	WideOpenWest Inc	20191104	7.08	7.21	6.54	6.72	1232260	6.72	down	down	correct
WPC.US	W. P. Carey Inc	20191104	89	89.68	87.91	88.53	913506	78.5306	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191104	27.79	27.85	26.78	26.82	2611565	26.1001	down	up	incorrect
WPP.US	WPP plc	20191104	63.31	63.52	63.1606	63.36	83607	57.3511	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20191104	69.7	69.845	67.65	67.96	537757	64.8692	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191104	31.27	31.41	31.04	31.37	235040	28.3348	up	up	correct
WRI.US	Weingarten Realty Investors	20191104	32.02	32.08	31.865	32.01	723222	28.6525	down	down	correct
WRK.US	WestRock Company	20191104	38.9	39.265	38.72	39.17	1798449	36.8607	up	up	correct
WSM.US	Williams	20191104	67.36	67.88	66.825	67.48	1872534	64.7366	up	down	incorrect
WSO.US	Watsco Inc	20191104	179.13	180	177.9198	178.51	133561	167.1055	down	down	correct
WSR.US	Whitestone REIT	20191104	14.24	14.28	14.09	14.15	213680	12.4781	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20191104	147.93	148.11	146.04	147.74	366108	146.9843	down	down	correct
WTI.US	W&T Offshore Inc	20191104	4.08	4.31	4.07	4.24	4504061	4.24	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191104	1076.31	1082.245	1074.0725	1080.5	11315	1078.2661	up	down	incorrect
WTRG.US	Essential Utilities Inc	20191104	44.64	44.67	43.25	43.56	2289553	41.4914	down	down	correct
WTRU.US	Aqua America Inc	20191104	59.86	59.86	58.29	58.54	697200	52.8377	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20191104	95.47	96.1	94.69	95.08	150739	93.3378	down	down	correct
WTTR.US	Select Energy Services Inc	20191104	7.88	8.265	7.87	8.11	483622	8.11	up	up	correct
WU.US	The Western Union Company	20191104	26.57	26.94	26.37	26.61	13317630	24.3078	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20191104	54.61	55.05	52.6875	53.16	3932062	51.9995	down	down	correct
WWW.US	Wolverine World Wide Inc	20191104	30.23	30.53	29.87	29.92	749279	29.0529	down	down	correct
WY.US	Weyerhaeuser Company	20191104	30.01	30.28	29.95	30.2	3354865	28.3904	up	up	correct
X.US	United States Steel Corporation	20191104	13.41	13.6	13.03	13.3	17313260	13.1451	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191104	8.96	9.0527	8.94	8.98	116903	7.0501	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20191104	22	22.39	21.91	22.25	933759	21.3903	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20191104	3.74	3.86	3.67	3.77	279461	3.4308	up	down	incorrect
XL.US	XL Fleet Corp	20191104	9.93	9.93	9.93	9.93	0	9.93
XOM.US	Exxon Mobil Corporation	20191104	70.07	71.87	69.94	71.67	15858150	61.7798	up	up	correct
XPO.US	XPO Logistics Inc	20191104	80.3326	82.5316	80.1277	82.1217	926549	47.8008	up	up	correct
XPRO.US	Frank’s International NV	20191104	30.9	31.98	30.9	31.92	117683	31.92	up	up	correct
XYF.US	X Financial	20191104	1.82	1.9	1.78	1.86	26743	5.58	up	up	correct
XYL.US	Xylem Inc	20191104	79.24	79.53	78.26	78.65	1143934	76.8896	down	down	correct
Y.US	Alleghany Corporation	20191104	770.99	770.99	754.7	758.08	43732	741.9238	down	down	correct
YCBD.US	PA	20191104	9.6	9.69	9.4	9.4	6545	7.5328	down	down	correct
YELP.US	Yelp Inc	20191104	35.13	35.53	34.21	34.24	1496193	34.24	down	up	incorrect
YETI.US	YETI Holdings Inc	20191104	33.1	33.43	32.45	33.11	1923351	33.11	up	up	correct
YEXT.US	Yext Inc	20191104	16.51	16.92	16.17	16.25	461492	16.25	down	down	correct
YPF.US	YPF Sociedad Anónima	20191104	9.55	10.02	9.515	9.75	3924448	9.75	up	up	correct
YRD.US	Yiren Digital Ltd	20191104	6.57	6.64	6.5	6.55	122276	6.55	down	down	correct
YUM.US	Yum! Brands Inc	20191104	99.5	100.42	98.19	98.45	3067874	94.5922	down	down	correct
YUMC.US	Yum China Holdings Inc	20191104	41.94	42.36	41.8	42.06	3186200	41.4063	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191104	138.73	139.19	136.06	136.53	1699350	134.3632	down	down	correct
ZEN.US	Zendesk Inc	20191104	72.46	72.675	70.36	71.96	2179432	71.96	down	down	correct
ZEPP.US	Zepp Health Corporation	20191104	9.36	9.47	9.1655	9.36	97777	9.36
ZNH.US	China Southern Airlines Company Limited	20191104	33.07	33.21	32.78	32.78	26095	32.78	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191104	21.87	22.67	21.87	22.46	4632201	22.0316	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191104	11.65	11.66	11.36	11.41	163357	9.0675	down	down	correct
ZTS.US	Zoetis Inc	20191104	126.07	126.27	124.31	124.76	1918835	123.3695	down	down	correct
ZUO.US	Zuora Inc	20191104	14.65	15	14.39	14.48	776418	14.48	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20191104	29.35	30.19	29.15	29.96	1036000	29.4875	up	up	correct
ZYME.US	Zymeworks Inc	20191104	35.49	35.75	34.9158	35.39	255451	35.39	down	down	correct