CollectAI

close-nyse_stocks

2019/11/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191106	75.7	75.94	74.94	75.79	1355737	74.7184	up	up	correct
AA.US	Alcoa Corporation	20191106	22.41	22.62	21.89	21.9	2468014	21.8523	down	up	incorrect
AAIC.US	PC	20191106	21.37	21.45	21.37	21.4	3038	16.9215	up	up	correct
AAP.US	Advance Auto Parts Inc	20191106	168.14	169.95	166.43	169.7	866269	165.7304	up	up	correct
AAT.US	American Assets Trust Inc	20191106	47.9	48.12	47.42	47.48	226916	44.3031	down	down	correct
AB.US	AllianceBernstein Holding L.P	20191106	29.52	29.78	29.44	29.62	267519	24.8721	up	up	correct
ABB.US	ABB Ltd	20191106	21.61	21.655	21.535	21.65	2258136	20.1565	up	up	correct
ABBV.US	AbbVie Inc	20191106	81.77	82.25	80.35	82.08	9303603	74.2147	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191106	86.64	86.95	84.58	84.71	1455684	81.5929	down	up	incorrect
ABEV.US	Ambev S.A	20191106	4.28	4.32	4.235	4.26	11774540	3.8744	down	down	correct
ABG.US	Asbury Automotive Group Inc	20191106	109.26	109.26	107.68	107.77	113998	107.77	down	down	correct
ABM.US	ABM Industries Incorporated	20191106	37.26	37.35	36.89	37.15	253394	35.7065	down	down	correct
ABT.US	Abbott Laboratories	20191106	82.5	83.44	82.38	83.12	4489005	80.5843	up	up	correct
AC.US	Associated Capital Group Inc	20191106	39.67	39.67	38.64	39.29	3171	38.5843	down	up	incorrect
ACA.US	Arcosa Inc	20191106	40.16	40.16	39.07	39.11	484250	38.7943	down	down	correct
ACC.US	American Campus Communities Inc	20191106	48.86	48.93	48.29	48.29	516197	43.6785	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20191106	9.46	9.52	9.32	9.35	449827	8.6354	down	up	incorrect
ACEL.US	WS	20191106	10.28	10.28	10.255	10.27	495508	8.876	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20191106	8.16	8.19	8.08	8.14	18418	8.14	down	down	correct
ACM.US	AECOM	20191106	42.08	42.13	41.58	41.99	1194314	41.99	down	down	correct
ACN.US	Accenture plc	20191106	186.99	189.2675	186.91	189.23	1652201	183.9663	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20191106	15.31	15.43	15.31	15.41	123832	12.2737	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191106	23.97	24.12	23.85	24.09	36770	17.1711	up	up	correct
ADM.US	Archer	20191106	42.97	43.17	42.83	42.88	1953225	40.167	down	down	correct
ADNT.US	Adient plc	20191106	23.78	23.83	23.16	23.5	1326400	23.5	down	down	correct
ADT.US	ADT Inc	20191106	8.07	8.09	7.83	7.87	1197935	6.9821	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20191106	16.29	16.32	16.2465	16.31	243373	12.2104	up	up	correct
AEE.US	Ameren Corporation	20191106	75.16	76.01	75	75.56	1630557	71.2425	up	up	correct
AEFC.US	AEFC	20191106	25.52	25.59	25.45	25.53	900700	23.6878	up	up	correct
AEG.US	Aegon N.V	20191106	4.62	4.63	4.59	4.62	1882075	4.3452
AEM.US	Agnico Eagle Mines Limited	20191106	59.37	59.79	58.79	59.53	892216	57.084	up	up	correct
AENZ.US	Aenza S.A.A	20191106	2.3	2.3	2.1909	2.26	23187	2.26	down	down	correct
AEO.US	American Eagle Outfitters Inc	20191106	16.53	16.62	16.17	16.37	2336860	15.3884	down	up	incorrect
AER.US	AerCap Holdings N.V	20191106	59.99	62.86	59.34	59.87	1586235	59.87	down	down	correct
AES.US	The AES Corporation	20191106	17.62	17.835	17.45	17.68	5717115	16.683	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191106	13.68	13.79	13.66	13.79	158087	13.0166	up	down	incorrect
AFG.US	American Financial Group Inc	20191106	106.62	107.995	106.21	107.83	307952	81.7681	up	up	correct
AFGB.US	American Financial Group Inc	20191106	27.07	27.13	27.04	27.04	24955	24.5914	down	up	incorrect
AFI.US	Armstrong Flooring Inc	20191106	3.8	4.04	3.71	3.96	761614	3.96	up	down	incorrect
AFL.US	Aflac Incorporated	20191106	52.95	53.72	52.84	53.7	2784835	50.7343	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191106	14.63	14.66	14.58	14.65	94314	12.574	up	up	correct
AG.US	First Majestic Silver Corp	20191106	10.2	10.25	9.89	10.18	5378606	10.1686	down	up	incorrect
AGCO.US	AGCO Corporation	20191106	79.2	79.57	77.9	78.21	448462	74.9088	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191106	9.96	10	9.92	10	48420	8.539	up	up	correct
AGI.US	Alamos Gold Inc	20191106	5.39	5.485	5.34	5.42	1631263	5.2917	up	up	correct
AGO.US	Assured Guaranty Ltd	20191106	47.65	48.55	47.65	48.37	621629	46.0226	up	up	correct
AGR.US	Avangrid Inc	20191106	49.51	49.79	49.42	49.48	302432	45.6402	down	down	correct
AGRO.US	Adecoagro S.A	20191106	5.91	6.02	5.85	5.85	224116	5.85	down	down	correct
AGS.US	PlayAGS Inc	20191106	12.5	12.99	12.32	12.4	413706	12.4	down	down	correct
AGX.US	Argan Inc	20191106	41.3	41.33	40.49	40.84	115695	37.3956	down	down	correct
AHH.US	PA	20191106	26.9478	26.95	26.9478	26.95	450	23.5279	up	down	incorrect
AHL.US	PE	20191106	25.95	25.97	25.8882	25.91	23809	22.891	down	down	correct
AHT.US	PI	20191106	21.45	21.67	21.41	21.52	11081	19.8005	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191106	23.6714	23.7104	23.6714	23.71	2559	20.2688	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20191106	14.78	14.82	14.76	14.8	46742	12.6121	up	up	correct
AIG.US	PA	20191106	26.91	27.04	26.87	26.89	33811	23.8208	down	down	correct
AIN.US	Albany International Corp	20191106	85.72	85.83	84.44	84.91	171085	82.6241	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191106	20.24	20.4	20.2	20.39	87300	15.0669	up	up	correct
AIR.US	AAR Corp	20191106	43.38	43.66	42.44	43.5	157522	43.2644	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20191106	63.14	63.14	61.92	62.54	166964	60.108	down	down	correct
AIV.US	Apartment Investment and Management Company	20191106	5.7622	5.8225	5.745	5.7612	564852	5.2899	down	down	correct
AIW.US	Arlington Asset Investment Corp	20191106	23.8	23.8433	23.8	23.8433	600	21.4733	up	down	incorrect
AIZ.US	Assurant Inc	20191106	125.41	127.94	124.5	127.55	631516	122.6813	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191106	89.98	91.73	89.786	91.64	730643	88.4801	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191106	43.52	43.7	42.96	43.33	447351	39.045	down	down	correct
AJX.US	Great Ajax Corp	20191106	15.7	15.7	15.05	15.19	528621	12.8117	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191106	27.21	27.21	26.84	27	6121	23.2103	down	up	incorrect
AKO.US	B	20191106	17.14	17.14	16.7	16.82	30284	15.1449	down	down	correct
AKR.US	Acadia Realty Trust	20191106	28.04	28.41	27.99	28.06	686223	26.5649	up	up	correct
AL.US	PA	20191106	27.06	27.06	26.8	26.8	21867	23.3887	down	down	correct
ALB.US	Albemarle Corporation	20191106	66.79	67.83	66.22	66.72	2340834	64.7176	down	down	correct
ALC.US	Alcon AG	20191106	58.57	58.77	58.4	58.54	728880	58.3703	down	down	correct
ALE.US	ALLETE Inc	20191106	83.54	84.68	82.2	82.89	702066	76.0813	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20191106	23.21	23.3	22.945	22.97	200124	21.6198	down	down	correct
ALG.US	Alamo Group Inc	20191106	113.1	114.47	110.3	110.97	92681	110.0231	down	down	correct
ALIN.US	PE	20191106	23.37	23.37	23.1729	23.19	61773	19.1861	down	down	correct
ALK.US	Alaska Air Group Inc	20191106	71.07	71.47	70.48	71.37	709609	70.6146	up	up	correct
ALL.US	The Allstate Corporation	20191106	105.87	106.99	105.67	106.95	1948164	101.5151	up	up	correct
ALLE.US	Allegion plc	20191106	116.67	116.855	116.05	116.58	790893	113.6644	down	up	incorrect
ALLY.US	PA	20191106	26.42	26.43	26.34	26.34	766566	26.34	down	down	correct
ALP.US	PQ	20191106	26.19	26.19	26.05	26.05	6519	23.4367	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20191106	44.94	45.01	44.48	44.92	681500	43.1149	down	down	correct
ALV.US	Autoliv Inc	20191106	84.9	85.09	84.1	84.39	382299	81.1163	down	up	incorrect
ALX.US	Alexander's Inc	20191106	324.38	329.34	322.51	327.85	25560	287.2432	up	up	correct
AM.US	Antero Midstream Corporation	20191106	7.01	7.1	6.82	6.84	3819403	4.8996	down	down	correct
AMBC.US	Ambac Financial Group Inc	20191106	20.45	20.97	20.45	20.71	254228	20.71	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20191106	9.79	9.86	9.56	9.69	1781966	9.4024	down	up	incorrect
AMCR.US	Amcor plc	20191106	9.89	10.1	9.83	9.97	8854500	9.0683	up	up	correct
AME.US	AMETEK Inc	20191106	96.45	96.48	95.46	96.37	1198686	94.9162	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191106	86.72	86.72	85.52	85.77	546808	85.382	down	down	correct
AMH.US	PH	20191106	27.07	27.16	26.75	26.75	5948	23.4683	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191106	27.03	27.03	25.49	25.5	180454	25.5	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20191106	60.49	61.32	60.49	60.56	312307	60.56	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20191106	15.9076	15.9852	15.86	15.86	1667	14.9051	down	down	correct
AMP.US	Ameriprise Financial Inc	20191106	157.84	158.88	156.835	157.87	812268	151.0951	up	up	correct
AMPY.US	Amplify Energy Corp	20191106	7.35	7.4968	7.1	7.13	239304	7.13	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20191106	23.22	23.29	21.88	21.93	292146	21.93	down	down	correct
AMRC.US	Ameresco Inc	20191106	15.28	15.53	15.08	15.4	102515	15.4	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191106	2.51	2.99	2.51	2.76	5395652	2.76	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191106	206.31	208.8803	205.87	207.98	2206060	199.2379	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191106	15.84	16.07	15.76	16.01	2035885	15.0535	up	up	correct
AN.US	AutoNation Inc	20191106	52.42	52.555	52.03	52.03	380169	52.03	down	down	correct
ANET.US	Arista Networks Inc	20191106	189.9	192.78	188.4	190.43	5384760	47.6075	up	up	correct
ANF.US	Abercrombie & Fitch Co	20191106	17.98	18.06	17.67	17.83	1833159	17.3653	down	down	correct
ANH.US	PC	20191106	25.42	25.42	25.36	25.4	3966	22.6196	down	down	correct
ANTM.US	Anthem Inc	20191106	272.51	277.55	272.5	277.32	1603858	269.5942	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191106	8.57	8.61	8.56	8.59	254578	7.301	up	up	correct
AON.US	Aon plc	20191106	192.88	194.845	192.41	194.74	965008	191.445	up	up	correct
AOS.US	A. O. Smith Corporation	20191106	51.72	52.07	51.2855	52.03	1091636	50.1152	up	up	correct
AP.US	Ampco	20191106	3.95	3.9504	3.89	3.89	9499	3.89	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20191106	30.08	30.18	29.405	29.47	386358	24.1851	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20191106	216.84	219.17	215.29	218.85	1021211	209.6541	up	up	correct
APG.US	APi Group Corporation	20191106	9.75	9.85	9.7	9.85	407588	9.85	up	up	correct
APH.US	Amphenol Corporation	20191106	103.74	104.065	102.27	102.89	2108970	50.3495	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20191106	16.75	16.84	16.56	16.56	1351489	16.0931	down	down	correct
APO.US	PB	20191106	27.0924	27.2	27.0901	27.1	8125	23.7062	up	up	correct
APRN.US	Blue Apron Holdings Inc	20191106	8.67	8.93	8.3	8.49	173207	8.49	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20191106	13.15	13.45	12.905	13.32	659500	11.0989	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20191106	13.38	13.66	13.38	13.54	390155	12.4202	up	up	correct
AQNA.US	AQNA	20191106	28.01	28.01	27.71	27.71	13439	24.3952	down	down	correct
AQNB.US	AQNB	20191106	27.99	28.04	27.8	27.92	21800	24.571	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191106	17.32	17.47	17.1638	17.46	342364	17.46	up	down	incorrect
AR.US	Antero Resources Corporation	20191106	2.75	3.03	2.69	2.76	13386890	2.76	up	up	correct
ARC.US	ARC Document Solutions Inc	20191106	1.24	1.37	1.24	1.37	142553	1.2998	up	up	correct
ARCH.US	Arch Resources Inc	20191106	79.3	80.44	78.855	80.34	390928	78.8192	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20191106	7.3	7.5	7.3	7.38	303434	6.9488	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191106	14.65	14.7	14.6499	14.68	118438	12.1911	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20191106	155.51	156.65	154.56	155.01	516994	147.2329	down	down	correct
ARES.US	Ares Management Corporation	20191106	31.84	32.16	31.7	32	361715	29.5624	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191106	25.81	25.94	25.8	25.8	6408	22.3734	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20191106	60.36	65.4	60.36	64.26	314984	60.6107	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191106	18.22	18.3	18.1	18.18	1174891	14.2367	down	down	correct
ARL.US	American Realty Investors Inc	20191106	16.29	16.29	15.44	15.44	3295	15.44	down	down	correct
ARLO.US	Arlo Technologies Inc	20191106	3.45	3.45	3.28	3.39	506387	3.39	down	down	correct
ARMK.US	Aramark	20191106	43.59	43.67	43.05	43.21	2859042	41.9441	down	up	incorrect
AROC.US	Archrock Inc	20191106	9.88	9.94	9.58	9.58	614755	8.2011	down	down	correct
ARW.US	Arrow Electronics Inc	20191106	82.58	82.76	81.75	82.04	792310	82.04	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20191106	12.26	12.4466	12.245	12.39	105404	12.3541	up	up	correct
ASC.US	Ardmore Shipping Corporation	20191106	8.21	8.3	7.87	7.88	315068	7.8155	down	up	incorrect
ASG.US	Liberty All	20191106	6.06	6.13	6.06	6.09	113668	4.8823	up	up	correct
ASGN.US	ASGN Incorporated	20191106	67.08	67.62	66.89	67.31	230891	67.31	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191106	78.01	78.43	77.38	77.96	390773	75.5461	down	down	correct
ASIX.US	AdvanSix Inc	20191106	24.27	24.28	23.6	23.66	148667	23.5985	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191106	6.62	6.84	6.62	6.68	16726	6.68	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191106	162.61	170.5	161.78	169.77	81015	166.0378	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191106	5.2	5.2	5.15	5.18	398091	4.8677	down	down	correct
ATCO.US	PI	20191106	25.83	25.83	25.6	25.6	16649	21.7474	down	down	correct
ATEN.US	A10 Networks Inc	20191106	7.11	7.27	7.02	7.24	278314	7.2181	up	up	correct
ATGE.US	Adtalem Global Education Inc	20191106	31.3	32.01	31.2	31.74	540018	31.74	up	up	correct
ATHM.US	Autohome Inc	20191106	77.45	77.48	68.26	69.08	3528845	67.8551	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20191106	22.69	23.38	22.49	23.35	1779272	23.35	up	up	correct
ATKR.US	Atkore Inc	20191106	37.41	37.665	37.12	37.51	338363	37.51	up	up	correct
ATO.US	Atmos Energy Corporation	20191106	108.05	109.13	107.78	108.77	789283	103.7271	up	up	correct
ATR.US	AptarGroup Inc	20191106	108.67	109.81	108.42	109.49	370819	106.9591	up	down	incorrect
ATTO.US	Atento S.A	20191106	3.25	3.25	3.08	3.09	26068	15.5337	down	down	correct
ATUS.US	Altice USA Inc	20191106	25.75	26.77	24.56	25.98	50552482	25.98	up	up	correct
AU.US	AngloGold Ashanti Limited	20191106	19.69	20.205	19.5866	19.96	2114829	19.3383	up	down	incorrect
AUD.US	Audacy Inc	20191106	3.72	3.785	3.585	3.61	1805068	3.5645	down	down	correct
AUST.US	Austin Gold Corp.	20191106	17.05	17.05	16.99	16.99	8706	16.99	down	down	correct
AUY.US	Yamana Gold Inc	20191106	3.44	3.5	3.39	3.47	21419078	3.3437	up	up	correct
AVA.US	Avista Corporation	20191106	47.48	47.84	47.35	47.36	327110	43.3095	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191106	8.41	8.52	8.34	8.36	40505	7.4474	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20191106	211.28	213.07	211.27	212.29	597188	199.0114	up	up	correct
AVD.US	American Vanguard Corporation	20191106	15.46	16.12	15.13	15.67	201678	15.5337	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20191106	14.86	14.93	14.86	14.92	121163	11.5529	up	down	incorrect
AVLR.US	Avalara Inc	20191106	74.48	75.48	69.02	72.3	2104129	72.3	down	down	correct
AVNS.US	Avanos Medical Inc	20191106	35.85	36.71	34.11	34.27	1026478	34.27	down	down	correct
AVNT.US	Avient Corporation	20191106	33.04	33.075	32.55	32.67	473120	30.9269	down	down	correct
AVTR.US	PA	20191106	14.94	15.77	14.85	15.4	6709247	11.5066	up	up	correct
AVY.US	Avery Dennison Corporation	20191106	133	133	130.82	132.02	631088	127.2994	down	down	correct
AVYA.US	Avaya Holdings Corp	20191106	12.61	12.62	12.24	12.28	841352	12.28	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20191106	12.06	12.08	12.02	12.03	193141	10.3672	down	down	correct
AWI.US	Armstrong World Industries Inc	20191106	91.15	91.68	89.58	91.66	515800	89.9019	up	up	correct
AWK.US	American Water Works Company Inc	20191106	120.61	122.06	120.32	121.59	1165589	117.5233	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191106	6.4	6.44	6.3999	6.43	271196	5.3538	up	up	correct
AWR.US	American States Water Company	20191106	90.26	91.25	89.42	89.6	311566	86.4331	down	down	correct
AX.US	Axos Financial Inc	20191106	30.07	30.22	29.86	29.98	233351	29.98	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191106	10.61	10.705	10.21	10.41	3500184	10.41	down	down	correct
AXP.US	American Express Company	20191106	118.89	119.72	118.89	119.69	2420675	116.2357	up	up	correct
AXR.US	AMREP Corporation	20191106	5.84	5.87	5.74	5.78	8953	5.78	down	down	correct
AXS.US	PE	20191106	25.89	25.92	25.84	25.84	38286	23.1351	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20191106	29.76	29.96	29.62	29.9	2833000	29.9	up	up	correct
AYI.US	Acuity Brands Inc	20191106	131.38	132.38	127.91	129.02	600701	127.9159	down	up	incorrect
AYX.US	Alteryx Inc	20191106	92.86	94.82	92.25	93.23	1252104	93.23	up	up	correct
AZO.US	AutoZone Inc	20191106	1152.18	1163	1144.12	1161.48	161557	1161.48	up	up	correct
AZRE.US	Azure Power Global Limited	20191106	12.6491	12.72	12.6491	12.72	394	12.72	up	up	correct
AZUL.US	Azul S.A	20191106	39.02	39.2	38.04	38.27	282677	38.27	down	down	correct
AZZ.US	AZZ Inc	20191106	39.39	39.5	38.78	38.92	140212	37.6426	down	up	incorrect
B.US	Barnes Group Inc	20191106	60.75	61.53	60.28	61.2	195778	59.3614	up	up	correct
BA.US	The Boeing Company	20191106	358.86	359.4	353.13	354.19	3815659	350.0523	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20191106	183.61	185	182.2	184.16	14834860	184.16	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191106	14.25	14.33	14.249	14.33	25687	13.3707	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20191106	71.56	72.435	71.14	71.79	1267439	69.2198	up	up	correct
BAK.US	Braskem S.A	20191106	14.4	14.43	14.16	14.17	53168	12.4139	down	down	correct
BALY.US	Bally's Corporation	20191106	25.09	25.265	24.99	25.08	98507	25.08	down	down	correct
BAM.US	Brookfield Asset Management Inc	20191106	55.4935	55.8409	55.2552	55.8409	1735639	36.2727	up	up	correct
BANC.US	PE	20191106	26.7	26.79	26.7	26.79	4047	22.9736	up	down	incorrect
BAP.US	Credicorp Ltd	20191106	211.61	212.63	210.23	212.52	171508	189.5423	up	up	correct
BAX.US	Baxter International Inc	20191106	77.56	78.63	77.315	78.37	3223264	76.2147	up	up	correct
BB.US	BlackBerry Limited	20191106	5.53	5.58	5.49	5.55	3074059	5.55	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20191106	3.66	3.69	3.45	3.49	1033873	3.49	down	down	correct
BBD.US	Banco Bradesco S.A	20191106	7.124	7.2066	7.0496	7.1157	13214881	6.4873	down	down	correct
BBDC.US	Barings BDC Inc	20191106	10.28	10.37	10.28	10.34	111829	8.7445	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20191106	8	8.12	7.97	8.0148	15634	7.3599	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191106	15.47	15.59	15.4581	15.5699	28494	14.4847	up	up	correct
BBL.US	BHP Group	20191106	45.57	45.57	44.885	44.94	1462333	38.4697	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191106	23.55	23.65	23.53	23.55	144124	20.9029
BBU.US	Brookfield Business Partners L.P	20191106	39.4	40.03	39.4	39.675	29628	39.1126	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191106	5.44	5.46	5.38	5.38	4399292	4.9465	down	down	correct
BBW.US	Build	20191106	3.55	3.68	3.45	3.51	528073	3.3054	down	down	correct
BBWI.US	Bath Body Works Inc	20191106	14.3695	14.5392	14.0142	14.5069	4728192	13.8811	up	up	correct
BBY.US	Best Buy Co. Inc	20191106	74.97	75.28	73.61	75.05	2501297	70.8261	up	up	correct
BC.US	PC	20191106	27.23	27.25	27.04	27.04	36337	24.3373	down	up	incorrect
BCC.US	Boise Cascade Company	20191106	37	37.47	36.85	37.33	282552	31.8712	up	up	correct
BCE.US	BCE Inc	20191106	47.72	47.93	47.56	47.65	1065750	41.8968	down	up	incorrect
BCH.US	Banco de Chile	20191106	25.29	25.29	24.32	24.6	232633	22.6954	down	down	correct
BCO.US	The Brink's Company	20191106	88.75	89.64	87.63	89.61	212837	87.3998	up	up	correct
BCS.US	Barclays PLC	20191106	8.61	8.66	8.57	8.61	2214353	8.1541
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191106	7.75	7.82	7.7	7.73	149121	6.7025	down	down	correct
BDC.US	Belden Inc	20191106	53.7	53.7	51.69	52.03	275684	51.5046	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191106	9.49	9.5	9.38	9.4	773539	7.7313	down	down	correct
BDN.US	Brandywine Realty Trust	20191106	15.23	15.3	15.1432	15.21	1546039	13.3988	down	down	correct
BDX.US	Becton Dickinson and Company	20191106	246.68	250.81	246.48	250.79	1785686	243.3621	up	up	correct
BE.US	Bloom Energy Corporation	20191106	3.7	3.925	3.5	3.69	2331468	3.69	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191106	9.03	9.24	8.98	9.13	29838	6.3466	up	up	correct
BEN.US	Franklin Resources Inc	20191106	28.95	29	28.49	28.56	3606781	26.0821	down	down	correct
BERY.US	Berry Global Group Inc	20191106	41.6	42.02	40.84	41.75	1533475	41.75	up	down	incorrect
BEST.US	BEST Inc	20191106	5.65	5.81	5.595	5.66	1009200	5.66	up	up	correct
BF.US	B	20191106	65.26	65.425	64.79	65.28	608323	64.4663	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191106	144.76	146.95	144.57	146.39	446900	146.39	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20191106	14.01	14.07	13.97	14.06	78402	12.6917	up	up	correct
BFS.US	Saul Centers Inc	20191106	54.61	55.21	53.6	53.76	44591	47.9212	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191106	13.53	13.5752	13.5	13.57	59320	12.5275	up	up	correct
BG.US	Bunge Limited	20191106	55.56	55.92	55.16	55.21	760800	51.163	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191106	17.37	17.41	17.3401	17.4	41795	14.2777	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191106	9.61	9.63	9.59	9.61	42928	2.4226
BGR.US	BlackRock Energy and Resources Trust	20191106	11.46	11.54	11.32	11.38	116654	9.7895	down	down	correct
BGS.US	B&G Foods Inc	20191106	17.3	17.54	16.63	17.24	1997202	14.804	down	up	incorrect
BGSF.US	BGSF Inc	20191106	20.49	20.96	20	20.35	72512	18.7692	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20191106	12.46	12.47	12.42	12.46	101342	10.729
BGY.US	BlackRock Enhanced International Dividend Trust	20191106	5.51	5.51	5.48	5.51	228551	4.7364
BH.US	Biglari Holdings Inc	20191106	98.16	102.11	96.01	100.15	33501	100.15	up	up	correct
BHC.US	Bausch Health Companies Inc	20191106	25.98	26	25.1	25.67	5067427	25.67	down	down	correct
BHE.US	Benchmark Electronics Inc	20191106	34.48	34.53	33.85	34.01	206414	32.295	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20191106	14.41	14.49	14.37	14.39	216200	12.7861	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191106	32.66	32.66	32.2	32.22	124032	29.9025	down	down	correct
BHP.US	BHP Group	20191106	52.11	52.11	51.28	51.4	2079791	44.8194	down	up	incorrect
BHR.US	PD	20191106	10.1	10.21	9.855	9.86	106826	2.9008	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191106	17	17	17	17	1066	15.8305
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191106	46.88	47.04	45.16	45.34	351250	45.34	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20191106	11.45	11.5	11.4	11.5	183638	10.7025	up	up	correct
BIG.US	Big Lots Inc	20191106	22.49	22.49	21.59	22.31	718141	20.5572	down	down	correct
BIO.US	Bio	20191106	348.51	351.09	346.64	347.33	163509	347.33	down	down	correct
BIT.US	BlackRock Multi	20191106	17.14	17.16	17.1	17.16	131055	14.1413	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191106	26.77	27.12	26.46	26.76	1940058	26.76	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20191106	49.15	49.49	48.93	49.13	3460007	46.3155	down	down	correct
BKD.US	Brookdale Senior Living Inc	20191106	7.22	7.35	7.2	7.27	1558467	7.27	up	down	incorrect
BKE.US	The Buckle Inc	20191106	21.83	22.25	21.68	22.09	436745	16.2676	up	up	correct
BKH.US	Black Hills Corporation	20191106	74.22	75.585	74.11	75.5	602271	70.0087	up	down	incorrect
BKI.US	Black Knight Inc	20191106	55.35	58.45	53.61	57.65	5183127	57.65	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191106	15.3	15.59	15.205	15.47	72110	14.0027	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20191106	6.07	6.11	6.07	6.1	143081	5.2886	up	up	correct
BKU.US	BankUnited Inc	20191106	35.21	35.44	34.85	35.3	794234	33.1578	up	up	correct
BLD.US	TopBuild Corp	20191106	105.95	109.47	104.38	109.22	276631	109.22	up	up	correct
BLDR.US	Builders FirstSource Inc	20191106	23.91	24.19	23.55	24.125	2048549	24.125	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191106	14.93	15.04	14.88	15.01	47641	13.5269	up	up	correct
BLK.US	BlackRock Inc	20191106	484.91	491.58	483.0774	489.54	792764	464.9245	up	up	correct
BLL.US	Ball Corporation	20191106	64.71	66.78	64.63	66.66	2756995	65.4932	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20191106	16.14	16.16	16.01	16.1	119933	13.6699	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191106	21.17	21.43	21.13	21.42	76287	18.5225	up	up	correct
BMA.US	Banco Macro S.A	20191106	24.04	24.08	23.165	23.36	208804	23.36	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191106	39.14	39.972	39.06	39.53	36279	35.1041	up	down	incorrect
BMI.US	Badger Meter Inc	20191106	59.3	59.735	58.76	58.93	192039	57.7435	down	down	correct
BML.US	PL	20191106	23	23.15	22.98	23.01	38920	21.1652	up	up	correct
BMO.US	Bank of Montreal	20191106	75.35	75.54	75.22	75.44	320218	69.0737	up	up	correct
BMY.US	Bristol	20191106	56.61	57.14	56.14	56.96	13475580	53.5592	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191106	4.22	4.29	4.12	4.16	405284	4.16	down	down	correct
BNS.US	The Bank of Nova Scotia	20191106	57.9	58.06	57.76	58	473476	52.02	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191106	13.99	14.06	13.99	14.06	63766	12.7283	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191106	10.53	10.64	10.53	10.63	182602	9.1792	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20191106	39.31	39.51	36.97	37.85	849673	37.85	down	down	correct
BORR.US	Borr Drilling Limited	20191106	12.78	12.838	12.54	12.698	31950	12.698	down	down	correct
BOX.US	Box Inc	20191106	16.44	16.63	16.2	16.52	1156727	16.52	up	down	incorrect
BP.US	BP p.l.c	20191106	39.77	39.85	39.32	39.4	8770868	34.1924	down	down	correct
BPMP.US	BP Midstream Partners LP	20191106	14.48	14.6	14.23	14.5	146665	11.6174	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191106	7.98	8.05	7.8	7.88	229935	7.3474	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20191106	118.47	119.66	115.1487	116.84	1537283	112.5312	down	down	correct
BRBR.US	BellRing Brands Inc	20191106	17.62	17.87	17.01	17.39	353208	17.39	down	down	correct
BRC.US	Brady Corporation	20191106	56.4	56.63	55.83	56.4	319830	54.4404
BRFS.US	BRF S.A	20191106	8.75	8.82	8.63	8.66	2631611	8.66	down	up	incorrect
BRK.US	B	20191106	221.09	222.03	220.11	222	3664010	222	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20191106	10.47	10.47	10.445	10.46	762513	8.9403	down	down	correct
BRO.US	Brown & Brown Inc	20191106	37.12	37.82	37.12	37.75	1697519	37.0931	up	up	correct
BRSP.US	Brightspire Capital Inc	20191106	14.2	14.3	14.11	14.26	203600	12.9895	up	up	correct
BRT.US	BRT Apartments Corp	20191106	16.57	16.69	16.0292	16.35	25324	14.2121	down	down	correct
BRW.US	Voya Prime Rate Trust	20191106	4.83	4.85	4.825	4.83	639814	4.513
BRX.US	Brixmor Property Group Inc	20191106	22.2	22.37	22.07	22.13	2195200	20.1525	down	down	correct
BSA.US	BrightSphere Investment Group plc	20191106	24.73	24.87	24.73	24.74	13555	22.1904	up	up	correct
BSAC.US	Banco Santander	20191106	24.18	24.69	23.84	24.17	676187	22.0457	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191106	11.3459	11.4967	11.234	11.2875	1018856	9.7758	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20191106	9.97	10.16	9.88	10.01	571774	9.6307	up	up	correct
BSM.US	Black Stone Minerals L.P	20191106	13.23	13.26	12.8856	13	603306	10.758	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191106	6.73	6.73	6.57	6.65	808592	6.2715	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20191106	32.59	32.59	32.17	32.47	53447	26.9706	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20191106	19.97	20.07	19.92	19.95	89200	17.2343	down	down	correct
BTA.US	BlackRock Long	20191106	12.54	12.68	12.535	12.68	34276	11.4159	up	up	correct
BTCM.US	BIT Mining Limited	20191106	10.215	10.215	9.7	9.76	41194	9.76	down	down	correct
BTI.US	British American Tobacco p.l.c	20191106	36.61	36.62	36.37	36.4	1432695	30.6927	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20191106	35	35	34.31	34.67	53256	29.7295	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191106	23.94	24.16	23.94	24.14	135744	22.6152	up	up	correct
BTU.US	Peabody Energy Corporation	20191106	10.79	11.055	10.61	10.87	1571743	10.87	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191106	13.59	13.63	13.58	13.62	364704	11.6899	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191106	21.8	22.19	21.79	21.88	55120	19.0811	up	up	correct
BUR.US	Burford Capital Limited	20191106	12.15	12.57	12.15	12.57	6498	12.3685	up	up	correct
BURL.US	Burlington Stores Inc	20191106	199.15	203.12	197.14	202.96	702500	202.96	up	up	correct
BV.US	BrightView Holdings Inc	20191106	18.74	18.76	18.47	18.62	64200	18.62	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191106	23.5	23.6	23.1	23.5	31100	23.3853
BVN.US	Compañía de Minas Buenaventura S.A.A	20191106	15.38	15.61	15.09	15.6	1035165	15.5717	up	up	correct
BWA.US	BorgWarner Inc	20191106	45	45.15	44.37	44.82	1196953	43.1415	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191106	12.39	12.5	12.37	12.44	88917	10.6543	up	up	correct
BWXT.US	BWX Technologies Inc	20191106	60.21	60.88	60.1	60.7	888800	58.8291	up	up	correct
BX.US	The Blackstone Group Inc	20191106	52.5	52.56	51.31	52.04	6270061	48.5236	down	down	correct
BXC.US	BlueLinx Holdings Inc	20191106	28.77	28.77	17.8101	17.87	1260456	17.87	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191106	35.91	36.03	35.91	35.98	540786	30.049	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191106	13.64	13.72	13.6	13.7	136661	11.9136	up	up	correct
BXP.US	Boston Properties Inc	20191106	136.94	138.39	136.84	137.92	751651	127.5563	up	up	correct
BY.US	Byline Bancorp Inc	20191106	18.26	18.52	18.15	18.39	72499	17.9437	up	up	correct
BYD.US	Boyd Gaming Corporation	20191106	27.85	27.85	27.23	27.3	963897	27.2372	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191106	13.96	14.01	13.95	14	34206	12.7312	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20191106	14.63	14.79	14.28	14.68	311339	14.68	up	up	correct
C.US	PN	20191106	27.37	27.44	27.365	27.43	79880	27.43	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20191106	4.29	4.32	4.01	4.03	80241	4.03	down	down	correct
CABO.US	Cable One Inc	20191106	1331.99	1347.615	1330	1342.66	24908	1326.6251	up	down	incorrect
CACI.US	CACI International Inc	20191106	222.41	225.54	220.13	224.7	220630	224.7	up	up	correct
CAE.US	CAE Inc	20191106	25.38	25.5	25.17	25.45	229060	25.2756	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191106	22	22	21.91	21.98	43108	17.9626	down	down	correct
CAG.US	Conagra Brands Inc	20191106	27.78	28.229	27.745	27.84	3483622	26.214	up	up	correct
CAH.US	Cardinal Health Inc	20191106	51.49	51.96	51.01	51.43	3042471	47.7417	down	down	correct
CAI.US	PB	20191106	26.63	26.63	26.4	26.4	1686	22.4729	down	down	correct
CAJ.US	Canon Inc	20191106	27.43	27.47	27.32	27.32	208955	25.1717	down	down	correct
CAL.US	Caleres Inc	20191106	23.96	24.26	23.4	23.97	485817	22.7842	up	up	correct
CALX.US	Calix Inc	20191106	7.48	7.59	7.39	7.5	196614	7.5	up	up	correct
CANG.US	Cango Inc	20191106	6.18	6.31	6.07	6.07	15879	5.2087	down	down	correct
CAPL.US	CrossAmerica Partners LP	20191106	18	18	17.67	17.8	27228	14.0279	down	down	correct
CARS.US	Cars.com Inc	20191106	11.52	12.615	11.52	12.14	2268150	12.14	up	up	correct
CAT.US	Caterpillar Inc	20191106	146.47	146.47	144.66	145.49	3736631	139.1092	down	down	correct
CATO.US	The Cato Corporation	20191106	18.14	18.33	18	18.12	103043	16.8907	down	down	correct
CB.US	Chubb Limited	20191106	149.04	152.23	148.75	152.18	2324224	145.059	up	up	correct
CBB.US	P	20191106	1.98	1.98	1.88	1.91	24800	0.5041	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20191106	20.49	20.82	20.36	20.58	166941	19.2854	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191106	9.68	9.78	9.6084	9.72	36431	8.2617	up	down	incorrect
CBL.US	PE	20191106	10.25	11.106	10	10.84	122570	10.84	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191106	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191106	55.01	55.58	52.75	53.08	1757641	53.08	down	down	correct
CBT.US	Cabot Corporation	20191106	49.18	49.19	47.74	48.09	408325	44.9385	down	down	correct
CBU.US	Community Bank System Inc	20191106	68.05	68.81	67.57	68.63	274853	64.7814	up	up	correct
CBX.US	NYSE LISTED TEST	20191106	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191106	26.66	26.95	26.46	26.7	161263	26.7	up	up	correct
CC.US	The Chemours Company	20191106	19.7	19.78	18.78	18.79	3137195	16.8871	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20191106	132.16	134.2	132.11	133.91	2315843	124.9233	up	up	correct
CCJ.US	Cameco Corporation	20191106	9.78	9.78	9.55	9.55	1415423	9.4066	down	down	correct
CCK.US	Crown Holdings Inc	20191106	75.28	75.76	74.22	75.53	1525980	74.948	up	up	correct
CCL.US	Carnival Corporation & plc	20191106	44.87	44.91	44.22	44.37	3075534	43.356	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20191106	2.7673	2.87	2.65	2.87	5226	2.87	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191106	2.5	2.71	2.37	2.59	738385	2.59	up	up	correct
CCS.US	Century Communities Inc	20191106	28.3	28.77	27.53	28.41	506208	28.239	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20191106	19.47	19.65	19.3307	19.4	422261	16.5028	down	down	correct
CCX.US	WS	20191106	2.59	2.62	2.3	2.58	346101	1.4121	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20191106	49.82	50.34	49.5	50.32	1313115	50.32	up	up	correct
CDE.US	Coeur Mining Inc	20191106	5.74	6.13	5.68	5.97	6609991	5.97	up	down	incorrect
CDR.US	PC	20191106	23.4	23.4	23.25	23.4	6955	19.6546
CE.US	Celanese Corporation	20191106	124.2	125.15	123.49	125.08	624800	119.7127	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20191106	27.19	27.19	25.87	25.87	22519	25.423	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191106	28.02	28.47	28.02	28.2515	4941	25.8759	up	up	correct
CEIX.US	CONSOL Energy Inc	20191106	13.52	13.75	12.88	12.99	482612	12.99	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20191106	9.5	9.75	9.2112	9.41	28960	8.8891	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191106	54	54.05	53.2	53.4	61100	43.0142	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191106	6.7	6.76	6.65	6.71	865689	49.7243	up	up	correct
CEPU.US	Central Puerto S.A	20191106	3.52	3.54	3.32	3.41	463476	3.325	down	down	correct
CEQP.US	P	20191106	9.1	9.12	9.0501	9.12	24567	7.3444	up	down	incorrect
CF.US	CF Industries Holdings Inc	20191106	47.67	48.07	46.39	46.39	1629768	43.3376	down	up	incorrect
CFG.US	PE	20191106	24.97	25.05	24.93	25	442325	22.2038	up	down	incorrect
CFX.US	Colfax Corporation	20191106	35.37	35.37	34.11	34.13	3480369	34.13	down	up	incorrect
CFXA.US	Colfax Corporation	20191106	151.01	152.63	148.61	148.61	19000	137.6057	down	down	correct
CGA.US	China Green Agriculture Inc	20191106	3.82	3.88	3.73	3.78	6599	3.78	down	up	incorrect
CGAU.US	Centerra Gold Inc	20191106	7.82	8.15	7.82	8.15	19800	7.846	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20191106	46.88	47.36	45.9	45.99	132185	42.2295	down	down	correct
CHD.US	Church & Dwight Co. Inc	20191106	68.07	68.18	67.37	67.51	1382240	65.7242	down	up	incorrect
CHE.US	Chemed Corporation	20191106	410	415.74	409.7	413.11	94413	410.4324	up	up	correct
CHGG.US	Chegg Inc	20191106	33.74	35	33.6	34.42	2460013	34.42	up	up	correct
CHH.US	Choice Hotels International Inc	20191106	89.56	90.91	89.12	90.59	282448	89.7347	up	up	correct
CHK.US	PD	20191106	29.96	29.96	19	23.51	164293	20.7126	down	down	correct
CHMI.US	PB	20191106	25.6217	25.8	25.5	25.78	20737	21.528	up	down	incorrect
CHN.US	The China Fund Inc	20191106	20.8	20.99	20.775	20.7935	42061	11.983	down	down	correct
CHPT.US	WS	20191106	9.72	9.72	9.72	9.72	43811	9.72
CHRA.US	Charah Solutions Inc	20191106	1.96	2.01	1.95	1.97	13797	1.97	up	up	correct
CHS.US	Chico's FAS Inc	20191106	3.77	4	3.69	3.79	2960216	3.5588	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191106	37.17	37.2	37.07	37.12	35545	34.4626	down	down	correct
CHWY.US	Chewy Inc	20191106	24.43	24.6	23.13	23.64	1837168	23.64	down	down	correct
CI.US	Cigna Corporation	20191106	182.97	184.44	181.7401	183.13	1763586	179.8516	up	up	correct
CIA.US	Citizens Inc	20191106	6.71	6.8	6.7	6.7	45425	6.7	down	down	correct
CIB.US	Bancolombia S.A	20191106	54.66	55	54.1	54.45	182116	51.2911	down	down	correct
CIEN.US	Ciena Corporation	20191106	36.74	36.95	36.26	36.73	2196981	36.73	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20191106	2.7	2.71	2.69	2.71	20162	2.2913	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20191106	3.2	3.24	3.16	3.18	2869900	2.7335	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191106	16.73	16.75	16.62	16.68	127071	14.6422	down	up	incorrect
CIM.US	PD	20191106	26.22	26.23	26.15	26.15	14482	20.936	down	up	incorrect
CINR.US	Ciner Resources LP	20191106	19.45	19.83	19.3464	19.43	11005	17.8245	down	down	correct
CIO.US	PA	20191106	26.15	26.15	25.8	25.8	1984	22.5157	down	down	correct
CIR.US	CIRCOR International Inc	20191106	41	41.72	39.29	40.85	143103	40.85	down	down	correct
CIXX.US	CI Financial Corp	20191106	15.2641	15.2641	15.2641	15.2641	174	14.7272
CL.US	Colgate	20191106	66.31	66.89	66.1901	66.52	4412594	63.524	up	down	incorrect
CLB.US	Core Laboratories N.V	20191106	48.54	48.54	46.375	46.9	499224	46.4592	down	down	correct
CLF.US	Cleveland	20191106	7.44	7.5	7.28	7.32	6827925	6.7244	down	down	correct
CLH.US	Clean Harbors Inc	20191106	83.96	85.18	83.7702	84.88	494959	84.88	up	up	correct
CLI.US	Mack	20191106	21.93	22.28	21.84	22.05	466690	21.2701	up	up	correct
CLPR.US	Clipper Realty Inc	20191106	10.24	10.45	10.08	10.4	25260	9.2602	up	up	correct
CLR.US	Continental Resources Inc	20191106	31.59	32.48	30.9	31.31	2860021	30.8742	down	up	incorrect
CLS.US	Celestica Inc	20191106	7.62	7.79	7.56	7.71	500702	7.71	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20191106	20.02	20.97	19.585	20.43	206383	20.43	up	up	correct
CLX.US	The Clorox Company	20191106	148.17	149.11	147.07	148.65	976534	141.8591	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20191106	86.78	87.18	86.615	87.06	859380	78.2756	up	down	incorrect
CMA.US	Comerica Incorporated	20191106	71.07	71.07	69.24	70.35	1612890	62.8532	down	down	correct
CMC.US	Commercial Metals Company	20191106	19.73	20.07	19.45	20.01	1313752	19.1765	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20191106	3.99	4.105	3.94	3.96	202360	2.3492	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20191106	742.33	750.74	740.795	744.31	383601	744.31	up	up	correct
CMI.US	Cummins Inc	20191106	179.08	181.42	176.57	181.39	1217652	171.0885	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191106	7.54	7.61	7.47	7.47	377421	6.184	down	down	correct
CMP.US	Compass Minerals International Inc	20191106	54.85	58.64	53.48	55.02	795189	49.8199	up	up	correct
CMRE.US	PE	20191106	26.46	26.47	26.38	26.4	5102	22.1125	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191106	26.87	26.87	26.66	26.74	13222	23.7446	down	down	correct
CMSC.US	CMS Energy Corp	20191106	27.2	27.3	27.15	27.3	17205	24.4676	up	up	correct
CMSD.US	CMS Energy Corp	20191106	27.97	27.97	27.7	27.76	29000	24.9323	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20191106	4.69	4.73	4.69	4.73	59900	4.2698	up	up	correct
CNA.US	CNA Financial Corporation	20191106	45.29	45.45	44.81	45.12	158037	39.1318	down	down	correct
CNC.US	Centene Corporation	20191106	51.85	52.39	50.81	50.83	3948444	50.83	down	down	correct
CNF.US	CNFinance Holdings Limited	20191106	5	5.0696	4.99	4.9937	4356	4.9937	down	down	correct
CNHI.US	CNH Industrial N.V	20191106	11.28	11.29	10.865	10.95	4391331	10.5409	down	up	incorrect
CNI.US	Canadian National Railway Company	20191106	93.72	94.51	93.48	94.01	862681	89.3564	up	up	correct
CNK.US	Cinemark Holdings Inc	20191106	36.51	36.7672	35.94	36.25	1189923	35.3565	down	down	correct
CNMD.US	CONMED Corporation	20191106	109.2	111.115	109.11	110.49	189019	108.5198	up	up	correct
CNNE.US	Cannae Holdings Inc	20191106	29.69	29.69	28.98	29.04	180743	29.04	down	down	correct
CNP.US	CenterPoint Energy Inc	20191106	28.76	29.115	28.76	28.77	4258142	26.8053	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20191106	26.39	26.46	25.59	25.89	2284689	21.512	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20191106	6.76	6.8	5.77	6.06	1980990	4.0659	down	down	correct
CNS.US	Cohen & Steers Inc	20191106	66.72	67.63	66.28	67.63	167806	60.3731	up	up	correct
CNX.US	CNX Resources Corporation	20191106	8.82	9.075	8.71	8.81	3751805	8.81	down	down	correct
CO.US	Global Cord Blood Corporation	20191106	4.97	4.98	4.86	4.92	12772	4.92	down	down	correct
COE.US	China Online Education Group	20191106	6.9965	7.1	6.96	7.06	7203	7.06	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191106	17.98	18.59	17.91	18.38	6746562	17.6355	up	down	incorrect
COLD.US	Americold Realty Trust	20191106	37.71	38.21	37.69	38.06	1201049	36.2687	up	up	correct
COO.US	The Cooper Companies Inc	20191106	291.32	293.67	289.61	291.49	205065	291.3916	up	up	correct
COP.US	ConocoPhillips	20191106	58.25	59.08	57.345	57.63	5464857	53.7406	down	down	correct
COR.US	CoreSite Realty Corporation	20191106	116.46	118.27	115.4	117.81	345273	107.8378	up	up	correct
CORR.US	PA	20191106	25.7	25.95	25.7	25.9379	3190	21.2544	up	up	correct
COTY.US	Coty Inc	20191106	11.95	13.42	11.39	13.02	24447600	12.7471	up	up	correct
CP.US	Canadian Pacific Railway Limited	20191106	234.97	236.1	234.01	235.21	1388970	43.992	up	up	correct
CPA.US	Copa Holdings S.A	20191106	107.02	107.68	106.16	106.35	179400	104.7496	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191106	9.761	9.761	9.761	9.761	684	7.6745
CPB.US	Campbell Soup Company	20191106	46.59	47.06	46.53	46.6	1381083	43.8383	up	down	incorrect
CPE.US	Callon Petroleum Company	20191106	4.4	4.59	4.27	4.27	3560090	42.7	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20191106	29.75	29.93	29.5	29.57	104964	26.9128	down	down	correct
CPG.US	Crescent Point Energy Corp	20191106	3.96	4	3.755	3.77	4330564	3.702	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20191106	90.26	91.53	90.26	90.82	44256	87.3574	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191106	10.48	10.52	10.19	10.23	252861	9.4964	down	down	correct
CPRI.US	Capri Holdings Limited	20191106	33.94	34.04	32.18	33.78	5569000	33.78	down	up	incorrect
CPS.US	Cooper	20191106	34	39.32	32.38	36.69	425410	36.69	up	down	incorrect
CPT.US	Camden Property Trust	20191106	112.22	113.32	112.05	112.26	639274	104.8262	up	up	correct
CR.US	Crane Co	20191106	79.84	80.9	79.55	80.7	308405	76.8419	up	up	correct
CRD.US	B	20191106	9.05	9.27	9.02	9.22	2098	8.7301	up	up	correct
CRH.US	CRH plc	20191106	36.57	36.94	36.5	36.93	592399	34.9793	up	up	correct
CRI.US	Carter's Inc	20191106	103.58	104.33	102.26	104.18	409029	101.6316	up	up	correct
CRK.US	Comstock Resources Inc	20191106	7.34	7.34	6.83	7.04	597964	7.04	down	down	correct
CRL.US	Charles River Laboratories International Inc	20191106	133.41	134	126.06	128.74	438506	128.74	down	down	correct
CRM.US	salesforce.com inc	20191106	158.94	160	157.75	158.93	4207428	158.93	down	down	correct
CRS.US	Carpenter Technology Corporation	20191106	52.24	52.27	51.11	52.04	179782	49.0792	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20191106	8.5	8.65	8.5	8.5	17050	6.8631
CRY.US	CryoLife Inc	20191106	23.57	23.725	22.97	23.06	252234	23.06	down	down	correct
CS.US	Credit Suisse Group AG	20191106	13.02	13.07	12.965	12.98	1599093	12.4745	down	down	correct
CSAN.US	W	20191106	59.5	59.81	58.5	59.07	902900	58.542	down	down	correct
CSL.US	Carlisle Companies Incorporated	20191106	160.4	160.52	158.805	159.91	272431	155.1796	down	down	correct
CSLT.US	Castlight Health Inc	20191106	1.54	1.5884	1.51	1.57	627605	1.57	up	up	correct
CSR.US	PC	20191106	26.32	26.5611	26.32	26.4201	3066	23.5948	up	up	correct
CSTM.US	Constellium SE	20191106	14.3	14.37	14.05	14.16	1102543	14.16	down	down	correct
CSU.US	Capital Senior Living Corporation	20191106	4.0801	4.1001	3.9801	3.9801	4994	56.0563	down	down	correct
CSV.US	Carriage Services Inc	20191106	25.49	25.765	24.97	25.04	80348	24.3254	down	down	correct
CTA.US	PB	20191106	116.5	117.24	115.92	115.92	2705	106.6722	down	down	correct
CTBB.US	Qwest Corp. NT	20191106	25.43	25.47	25.4	25.4	94903	21.9719	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191106	26.3	26.35	26.22	26.22	79125	22.644	down	down	correct
CTK.US	CooTek (Cayman) Inc	20191106	4.9	5.095	4.85	5	18880	5	up	up	correct
CTLT.US	Catalent Inc	20191106	50.3	50.3	48.55	49.12	1001915	49.12	down	down	correct
CTOS.US	Custom Truck One Source Inc	20191106	4.75	4.86	4.64	4.65	40057	4.65	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191106	8.44	8.46	8.31	8.34	30479	33.6193	down	down	correct
CTRA.US	Coterra Energy Inc	20191106	17.98	18.59	17.91	18.38	6746600	16.9766	up	up	correct
CTS.US	CTS Corporation	20191106	27.5	27.52	26.68	26.72	146433	26.3792	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191106	11.67	11.6976	11.41	11.49	279167	10.2644	down	down	correct
CTVA.US	Corteva Inc	20191106	25.82	26.32	25.72	26.13	6560000	25.2142	up	up	correct
CTZ.US	Qwest Corp. NT	20191106	25.8	25.87	25.75	25.75	14071	24.0829	down	down	correct
CUBE.US	CubeSmart	20191106	31.13	31.489	31.075	31.36	1390180	28.9913	up	up	correct
CUBI.US	PF	20191106	25.83	26.1	25.46	25.67	26814	22.3646	down	down	correct
CUK.US	Carnival Corporation & plc	20191106	42.32	42.48	41.82	41.94	348970	40.9235	down	down	correct
CULP.US	Culp Inc	20191106	15.58	15.78	15.58	15.65	15730	14.586	up	up	correct
CURO.US	CURO Group Holdings Corp	20191106	13.91	14.37	13.91	14.09	213890	13.4039	up	up	correct
CUZ.US	Cousins Properties Incorporated	20191106	39.75	40.02	39.44	39.88	819476	37.0888	up	up	correct
CVA.US	Covanta Holding Corporation	20191106	14.99	15.07	14.86	15	995807	13.7804	up	down	incorrect
CVEO.US	Civeo Corporation	20191106	1.04	1.0446	0.9602	0.9982	800780	11.9784	down	down	correct
CVI.US	CVR Energy Inc	20191106	37.5294	37.6639	36.5163	36.92	440702	30.226	down	down	correct
CVNA.US	Carvana Co	20191106	81.32	81.7193	78.5	79.08	2096896	79.08	down	down	correct
CVS.US	CVS Health Corporation	20191106	69.43	70.94	69.3	70.93	22382065	67.0452	up	down	incorrect
CVX.US	Chevron Corporation	20191106	121.94	122.14	119.8	119.9	6104748	106.7673	down	down	correct
CW.US	Curtiss	20191106	138.09	138.84	136.645	138.8	194252	136.871	up	up	correct
CWEN.US	Clearway Energy Inc	20191106	19.09	19.18	18.65	19.07	621250	17.3227	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20191106	17.97	18.15	17.6971	18.05	144585	16.3046	up	up	correct
CWH.US	Camping World Holdings Inc	20191106	9.9	9.95	9.66	9.8	488031	8.6342	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20191106	18.38	18.67	17.73	18.24	894063	18.24	down	down	correct
CWT.US	California Water Service Group	20191106	53.82	54.2628	53.24	53.34	320990	51.4122	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20191106	3.83	3.89	3.76	3.89	4282600	3.8381	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191106	5.3	5.47	5.29	5.46	123169	4.9162	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20191106	9.67	9.94	9.67	9.8	10084	8.798	up	up	correct
CXP.US	Columbia Property Trust Inc	20191106	20.83	21.07	20.815	20.98	624743	16.7063	up	up	correct
CXW.US	CoreCivic Inc	20191106	15.75	16.02	15.58	15.58	754181	14.6245	down	down	correct
CYD.US	China Yuchai International Limited	20191106	14.68	14.7376	14.02	14.12	41683	12.1427	down	down	correct
CYH.US	Community Health Systems Inc	20191106	2.98	3.05	2.845	2.92	2675369	2.92	down	down	correct
CZZ.US	Cosan Limited	20191106	17.23	17.41	16.84	17	711434	15.9516	down	down	correct
D.US	Dominion Energy Inc	20191106	81.36	81.44	80.81	80.94	3984195	74.1874	down	up	incorrect
DAC.US	Danaos Corporation	20191106	12.35	12.58	11.921	12.01	23965	11.7484	down	down	correct
DAL.US	Delta Air Lines Inc	20191106	57.5	57.6	57.035	57.58	5120270	57.1853	up	down	incorrect
DAN.US	Dana Incorporated	20191106	17.5	17.61	17.12	17.32	1930008	16.8266	down	down	correct
DAO.US	Youdao Inc	20191106	15.44	15.49	14.27	14.91	191000	14.91	down	down	correct
DAR.US	Darling Ingredients Inc	20191106	20.12	20.37	20	20.25	1186224	20.25	up	down	incorrect
DAVA.US	Endava plc	20191106	39.67	39.94	37.96	38.51	116225	38.51	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191106	7.68	7.72	7.6	7.65	4469444	7.65	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191106	8.56	8.73	8.26	8.27	1191216	8.27	down	down	correct
DBI.US	Designer Brands Inc	20191106	18.49	18.79	18.155	18.72	1668993	18.1431	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191106	20.76	20.85	20.66	20.66	26550	17.4112	down	up	incorrect
DBRG.US	PJ	20191106	23.9486	23.9684	23.8607	23.92	12255	20.2904	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191106	9.15	9.1962	9.15	9.19	12033	7.9333	up	up	correct
DCI.US	Donaldson Company Inc	20191106	55.65	55.97	55.35	55.75	410635	53.8684	up	up	correct
DCM.US	NTT DOCOMO INC	20191106	7300	7300	7240	7260	284750	7260	down	down	correct
DCO.US	Ducommun Incorporated	20191106	46.92	47.04	46.03	46.6	65415	46.6	down	down	correct
DCP.US	PC	20191106	24.88	24.88	24.55	24.55	13004	19.9002	down	down	correct
DCUE.US	Dominion Energy Inc	20191106	106.16	106.16	105.67	105.71	54300	91.6256	down	down	correct
DD.US	DuPont de Nemours Inc	20191106	71.79	72.58	70.2	70.33	4266802	67.3708	down	down	correct
DDD.US	3D Systems Corporation	20191106	9.62	9.76	9.55	9.65	1993191	9.65	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191106	13.9	14.33	13.9	14.14	14038	11.567	up	up	correct
DDS.US	Dillard's Inc	20191106	72.89	72.89	70.6	70.81	126550	69.2226	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191106	26.03	26.06	26.01	26.045	5755	22.3085	up	up	correct
DE.US	Deere & Company	20191106	178.58	178.6446	175.24	175.97	1939926	170.8752	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20191106	22.03	22.42	22.03	22.37	1057296	20.1533	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191106	163.04	164.7717	160.695	162.99	520103	162.99	down	down	correct
DEI.US	Douglas Emmett Inc	20191106	43.56	43.64	42.82	43.22	781155	40.246	down	down	correct
DELL.US	Dell Technologies Inc	20191106	55	55	53.7	54.33	1417387	27.5367	down	down	correct
DEO.US	Diageo plc	20191106	161.29	161.39	160.39	160.51	251764	153.0263	down	down	correct
DESP.US	Despegar.com Corp	20191106	10.93	11.015	10.84	11.01	233277	11.01	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191106	9.98	10.06	9.89	9.98	92719	8.3854
DFIN.US	Donnelley Financial Solutions Inc	20191106	9.51	9.78	9.51	9.56	340288	9.56	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191106	26.25	26.49	26.25	26.46	27409	22.7621	up	down	incorrect
DFS.US	Discover Financial Services	20191106	83.24	83.76	82.69	83.18	1732129	78.8708	down	down	correct
DG.US	Dollar General Corporation	20191106	39.9075	40.1088	39.72	39.9025	1025325	157.1449	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191106	101	101.96	100.74	101.11	762306	97.0876	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191106	3.06	3.07	3.06	3.07	217456	2.5414	up	up	correct
DHI.US	D.R. Horton Inc	20191106	50.84	52.11	50.73	52.05	4830324	50.8194	up	up	correct
DHT.US	DHT Holdings Inc	20191106	7.61	7.615	7.16	7.3	2243681	5.6772	down	down	correct
DHX.US	DHI Group Inc	20191106	3.76	3.79	3.67	3.79	75558	3.79	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191106	17.81	17.85	17.75	17.82	43901	15.3767	up	up	correct
DIN.US	Dine Brands Global Inc	20191106	78.78	79.28	77.34	78.12	326153	73.5889	down	down	correct
DIS.US	The Walt Disney Company	20191106	131.6	131.66	130.66	131.27	9132465	130.4882	down	up	incorrect
DK.US	Delek US Holdings Inc	20191106	39.5	39.82	37.93	38.46	1440090	36.2431	down	down	correct
DKL.US	Delek Logistics Partners LP	20191106	32.07	32.51	31.7	32.48	46669	26.0351	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20191106	40.19	41.05	39.85	40.94	2072324	37.1384	up	up	correct
DLB.US	Dolby Laboratories Inc	20191106	65.57	65.92	65.39	65.79	204900	64.1101	up	up	correct
DLNG.US	PB	20191106	20.87	20.92	20.8638	20.8828	5645	16.5395	up	up	correct
DLR.US	PL	20191106	25.6	25.64	25.45	25.57	121229	22.9026	down	down	correct
DLX.US	Deluxe Corporation	20191106	51.54	51.855	51.22	51.5	406564	47.5396	down	down	correct
DM.US	Desktop Metal Inc	20191106	9.9	9.9	9.89	9.9	385500	9.9
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191106	14.37	14.37	14.15	14.15	90880	12.8368	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191106	21.66	21.66	21.5	21.64	26730	17.5708	down	down	correct
DNOW.US	NOW Inc	20191106	11.13	12.59	10.98	12.24	2953457	12.24	up	up	correct
DNP.US	DNP Select Income Fund Inc	20191106	12.54	12.54	11.86	12.15	1947837	10.461	down	down	correct
DOC.US	Physicians Realty Trust	20191106	17.62	18.11	17.58	18.01	1308401	16.1895	up	up	correct
DOOR.US	Masonite International Corporation	20191106	63.61	64.94	62.57	64.14	230089	64.14	up	up	correct
DOV.US	Dover Corporation	20191106	109.46	109.61	108.47	109.46	760185	105.6455
DOW.US	Dow Inc	20191106	54.16	54.74	53.81	54.28	3864950	48.2012	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191106	15.45	15.51	15.22	15.26	191693	11.9192	down	down	correct
DPZ.US	Domino's Pizza Inc	20191106	276.83	278.96	273.33	277.82	545173	272.6147	up	up	correct
DQ.US	Daqo New Energy Corp	20191106	37.69	38.2283	37.2	37.36	316885	7.472	down	down	correct
DRD.US	DRDGOLD Limited	20191106	4.71	4.77	4.64	4.71	60638	4.1987
DRE.US	Duke Realty Corporation	20191106	34.82	35.05	34.66	34.9	2211787	33.0497	up	up	correct
DRI.US	Darden Restaurants Inc	20191106	112.97	113.04	111.805	112.79	837128	108.9893	down	down	correct
DRQ.US	Dril	20191106	44.84	45.29	44.04	44.57	338282	44.57	down	down	correct
DS.US	PD	20191106	23.8	23.8666	23.7152	23.7152	910	21.759	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20191106	20.06	20.13	20.03	20.06	194683	16.0179
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191106	8.54	8.74	8.53	8.74	177260	7.9095	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191106	10.74	10.8	10.74	10.79	141493	9.1656	up	up	correct
DSX.US	PB	20191106	25.51	25.5501	25.51	25.5501	464	21.7523	up	up	correct
DT.US	Dynatrace Inc	20191106	20.4	20.7	19.89	20	704983	20	down	up	incorrect
DTE.US	DTE Energy Company	20191106	123.9	124.87	123.64	123.9	1004025	98.2886
DTF.US	DTF Tax	20191106	14.17	14.45	14.15	14.26	6007	13.2866	up	up	correct
DTLA.US	P	20191106	20.03	20.03	20.02	20.02	2099	20.02	down	up	incorrect
DTP.US	DTE Energy Co	20191106	50	50.2	49.75	49.91	635100	43.7811	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191106	26.56	26.67	26.47	26.47	22974	23.6644	down	down	correct
DTY.US	DTE Energy Company	20191106	27.07	27.2	27.07	27.07	16656	23.7995
DUK.US	PA	20191106	27.72	27.86	27.56	27.56	67032	24.5498	down	down	correct
DUKB.US	Duke Energy Corp	20191106	27.08	27.1169	26.93	26.93	51712	23.9717	down	down	correct
DVA.US	DaVita Inc	20191106	67.62	70.51	66.56	70.51	6007870	70.51	up	up	correct
DVD.US	Dover Motorsports Inc	20191106	1.96	2	1.95	1.959	53660	1.7243	down	down	correct
DVN.US	Devon Energy Corporation	20191106	24	24	22.03	22.08	10316389	19.8355	down	down	correct
DXC.US	DXC Technology Company	20191106	29.48	29.89	28.85	29.06	3828844	28.332	down	down	correct
DY.US	Dycom Industries Inc	20191106	50.25	50.575	49.07	50.32	258833	50.32	up	up	correct
E.US	Eni S.p.A	20191106	31.44	31.52	31.11	31.24	688124	27.3561	down	down	correct
EAF.US	GrafTech International Ltd	20191106	13.04	13.06	12.58	12.67	1432584	12.3748	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191106	26.12	26.23	26.12	26.18	17014	25.2758	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191106	10.73	10.79	10.58	10.76	25218	8.4967	up	up	correct
EAT.US	Brinker International Inc	20191106	47.25	47.3	46.235	46.62	846821	45.7199	down	down	correct
EB.US	Eventbrite Inc	20191106	18.42	18.48	17.57	17.81	768325	17.81	down	down	correct
EBF.US	Ennis Inc	20191106	20.04	20.22	19.89	20.04	107986	18.1999
EBR.US	Centrais Elétricas Brasileiras S.A.	20191106	9.73	10	9.63	9.84	270588	8.7688	up	up	correct
EBS.US	Emergent BioSolutions Inc	20191106	58.08	59.44	57.37	58.4	484087	58.4	up	up	correct
EC.US	Ecopetrol S.A	20191106	18.96	19.1535	18.7	18.71	499796	16.5658	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20191106	15.54	15.59	15.2	15.34	179710	11.662	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191106	26.57	26.57	26.55	26.55	577	22.4684	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191106	25.83	25.87	25.785	25.785	2370	22.1335	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191106	25.7	25.7	25.7	25.7	236	23.5615
ECL.US	Ecolab Inc	20191106	193.49	193.89	192.25	192.96	739392	188.9981	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191106	9.7	9.805	9.49	9.52	137456	9.52	down	down	correct
ECVT.US	Ecovyst Inc	20191106	16.4	16.48	16.27	16.46	72945	11.6956	up	up	correct
ED.US	Consolidated Edison Inc	20191106	88.64	89.18	88.08	88.62	1824089	81.1944	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191106	6.97	7.02	6.96	6.98	116826	5.9452	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191106	13.85	13.85	13.53	13.68	140314	10.3106	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191106	12.32	12.45	12.27	12.45	51985	9.5639	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191106	5.53	5.53	5.1017	5.16	63153	5.16	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20191106	122.87	122.87	119.75	120.97	8543310	12.097	down	down	correct
EEA.US	The European Equity Fund Inc	20191106	9.1452	9.25	9.1452	9.2065	4052	8.755	up	down	incorrect
EEX.US	Emerald Holding Inc	20191106	10.83	10.85	10.47	10.55	310416	10.3849	down	down	correct
EFC.US	PA	20191106	25.18	25.24	25.11	25.16	23959	21.679	down	down	correct
EFL.US	Eaton Vance Floating	20191106	9.36	9.39	9.3	9.31	57064	8.3675	down	down	correct
EFR.US	Eaton Vance Senior Floating	20191106	12.88	12.9295	12.88	12.91	131584	11.1487	up	down	incorrect
EFT.US	Eaton Vance Floating	20191106	13.2	13.23	13.19	13.22	147569	11.5004	up	up	correct
EFX.US	Equifax Inc	20191106	133.48	135.72	132.99	135.18	730632	132.5888	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191106	13.04	13.1	13.01	13.1	1877	12.0928	up	up	correct
EGHT.US	8x8 Inc	20191106	19.28	20.03	19.11	19.97	2130317	19.97	up	up	correct
EGO.US	Eldorado Gold Corporation	20191106	8.96	9.02	8.73	8.91	2086902	8.91	down	down	correct
EGP.US	EastGroup Properties Inc	20191106	131.23	131.88	130.92	131.73	194573	125.6981	up	up	correct
EGY.US	VAALCO Energy Inc	20191106	1.96	2.03	1.96	2.01	222690	2.01	up	up	correct
EHC.US	Encompass Health Corporation	20191106	68.74	70.27	68.17	70.05	609905	67.8686	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20191106	9.8	9.8096	9.72	9.72	272761	8.1325	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191106	9.96	9.98	9.95	9.97	23193	9.4227	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20191106	19.05	19.067	18.918	19.01	4100	19.01	down	down	correct
EIG.US	Employers Holdings Inc	20191106	42.46	42.92	42.33	42.75	135358	40.4325	up	up	correct
EIX.US	Edison International	20191106	66.37	66.99	65.66	65.67	2797000	60.0807	down	down	correct
EL.US	The Estée Lauder Companies Inc	20191106	185.04	187.54	184.4111	187.06	1363062	184.0435	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191106	27	27	25.99	26.68	5640176	26.68	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191106	26.27	26.38	26.24	26.24	16109	23.5917	down	down	correct
ELF.US	e.l.f. Beauty Inc	20191106	17.46	17.9692	17.45	17.89	488021	17.89	up	up	correct
ELP.US	Companhia Paranaense de Energia	20191106	13.42	13.61	13.31	13.46	821790	5.8747	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20191106	68.05	68.58	67.22	67.55	820512	64.7031	down	down	correct
ELVT.US	Elevate Credit Inc	20191106	4.13	4.14	4.05	4.09	108476	4.09	down	up	incorrect
ELY.US	Callaway Golf Company	20191106	19.7	20.18	19.61	20.07	1006043	20.0366	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191106	13.99	14.08	13.95	14.04	166533	11.6369	up	up	correct
EME.US	EMCOR Group Inc	20191106	92.3	92.43	91.5	91.6	307122	90.7557	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191106	15.58	15.58	15.45	15.51	36648	12.4925	down	up	incorrect
EMN.US	Eastman Chemical Company	20191106	80.97	81.44	80.1	81.09	908926	75.3595	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191106	8.35	8.3949	8.19	8.26	44682	33.5318	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191106	26.75	26.89	26.74	26.85	8514	25.2986	up	up	correct
EMR.US	Emerson Electric Co	20191106	73.13	74.25	72.87	73.6	4031051	69.4378	up	up	correct
ENB.US	Enbridge Inc	20191106	36.91	37.15	36.81	36.91	4268571	31.6298
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191106	27.36	27.4507	27.17	27.17	47990	25.0352	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191106	10.65	10.65	10.2002	10.24	2386506	7.8789	down	up	incorrect
ENIA.US	Enel Américas S.A	20191106	9.69	9.755	9.63	9.67	1305332	8.7938	down	down	correct
ENIC.US	Enel Chile S.A	20191106	3.93	4.04	3.82	3.96	635631	3.4383	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191106	25.37	25.37	25.36	25.36	540	22.7016	down	down	correct
ENLC.US	EnLink Midstream LLC	20191106	6.58	6.655	6.23	6.26	5235508	5.0101	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191106	26.03	26.12	25.97	26	23591	24.3269	down	up	incorrect
ENR.US	PA	20191106	95.68	95.98	95.3154	95.834	1675	81.1561	up	down	incorrect
ENS.US	EnerSys	20191106	71.93	71.93	70.7001	71.25	329207	69.7568	down	down	correct
ENV.US	Envestnet Inc	20191106	62.81	63.54	62.4	63.28	303111	63.28	up	up	correct
ENVA.US	Enova International Inc	20191106	24.63	24.85	24.06	24.06	272858	24.06	down	down	correct
ENZ.US	Enzo Biochem Inc	20191106	3.16	3.2205	3.14	3.15	72697	3.15	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20191106	5.51	5.54	5.48	5.49	97572	4.3246	down	down	correct
EOG.US	EOG Resources Inc	20191106	73.49	73.7	70.68	71.42	5247795	66.2837	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191106	15.48	15.52	15.4	15.52	53141	13.3551	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191106	17.06	17.14	17.05	17.1	106493	14.9172	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191106	23.75	24.26	23.6493	24.09	21771	22.1742	up	up	correct
EP.US	PC	20191106	52.11	52.11	52.11	52.11	558	52.11
EPAC.US	Enerpac Tool Group Corp	20191106	25.79	26.29	25.5	25.74	423856	25.6379	down	up	incorrect
EPAM.US	EPAM Systems Inc	20191106	176.81	179.6051	176.085	178.41	280916	178.41	up	up	correct
EPC.US	Edgewell Personal Care Company	20191106	36.96	37.46	36.33	36.86	525261	36.1344	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191106	26.62	26.75	26.13	26.32	4921701	22.1315	down	down	correct
EPR.US	PG	20191106	26.26	26.36	26.11	26.11	6103	22.8208	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191106	25.06	25.285	24.92	25.12	1170263	22.8919	up	up	correct
EQC.US	PD	20191106	27.53	28.68	27.53	28.66	3132	25.6947	up	up	correct
EQNR.US	Equinor ASA	20191106	19.45	19.595	19.2	19.22	2676993	17.6362	down	down	correct
EQR.US	Equity Residential	20191106	85.03	85.775	85.03	85.58	1237816	79.6045	up	up	correct
EQS.US	Equus Total Return Inc	20191106	1.52	1.52	1.52	1.52	909	1.52
EQT.US	EQT Corporation	20191106	10.78	11.175	10.63	10.77	5492512	10.679	down	down	correct
ERF.US	Enerplus Corporation	20191106	6.71	6.82	6.45	6.46	1153461	6.0921	down	down	correct
ERJ.US	Embraer S.A	20191106	17.82	18	17.68	17.76	432137	17.76	down	down	correct
ES.US	Eversource Energy	20191106	81.09	81.62	80.68	81.39	1906141	76.542	up	up	correct
ESE.US	ESCO Technologies Inc	20191106	85.08	85.086	84.4	84.79	87207	84.1776	down	down	correct
ESGC.US	Eros STX Global Corporation	20191106	2.52	2.55	2.32	2.33	3957464	2.33	down	down	correct
ESI.US	Element Solutions Inc	20191106	11.37	11.52	11.3	11.48	2381200	11.3079	up	up	correct
ESNT.US	Essent Group Ltd	20191106	52.34	52.99	51.84	52.32	418918	50.5269	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20191106	14.72	14.835	14.5425	14.69	686594	14.0598	down	down	correct
ESS.US	Essex Property Trust Inc	20191106	318.49	321.35	315.53	317.95	389467	298.0292	down	down	correct
ESTC.US	Elastic N.V	20191106	75.04	75.84	72.65	73	823565	73	down	down	correct
ESTE.US	Earthstone Energy Inc	20191106	4.77	4.9	4.51	4.53	125173	4.53	down	down	correct
ETB.US	Eaton Vance Tax	20191106	16.64	16.78	16.57	16.74	57448	13.9891	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191106	19.61	20.19	19.2	19.41	297500	16.6857	down	down	correct
ETG.US	Eaton Vance Tax	20191106	16.96	17	16.91	16.95	96667	14.4283	down	down	correct
ETI.US	P	20191106	7	7	7	7	41943	3.8334
ETJ.US	Eaton Vance Risk	20191106	9.34	9.36	9.32	9.36	167365	7.8254	up	up	correct
ETN.US	Eaton Corporation plc	20191106	90.75	91.22	90.01	91.2	2097445	86.5908	up	down	incorrect
ETO.US	Eaton Vance Tax	20191106	26.54	26.72	26.4	26.62	25300	22.5689	up	up	correct
ETP.US	P	20191106	18.91	18.91	18.91	18.91	100	17.4082
ETR.US	Entergy Corporation	20191106	115.97	116.55	115.63	116.35	1918560	108.283	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20191106	13.11	13.2	12.64	12.88	3319200	10.3859	down	down	correct
ETV.US	Eaton Vance Tax	20191106	14.91	15	14.91	14.93	260125	12.3069	up	up	correct
ETW.US	Eaton Vance Tax	20191106	10.01	10.02	9.91	9.96	376204	8.274	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191106	21.5861	21.7	21.4965	21.6	13013	19.8425	up	up	correct
ETY.US	Eaton Vance Tax	20191106	12.03	12.11	11.96	12.09	310899	10.129	up	up	correct
EURN.US	Euronav NV	20191106	11.02	11.04	10.53	10.76	1419040	8.9527	down	up	incorrect
EVA.US	Enviva Partners LP	20191106	35.03	35.82	34.8	35.02	117975	30.0808	down	up	incorrect
EVC.US	Entravision Communications Corporation	20191106	2.87	2.91	2.81	2.89	169610	2.6042	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191106	6.23	6.24	6.19	6.2	116432	5.3946	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191106	13.2453	13.3753	13.2453	13.2753	46946	11.1447	up	up	correct
EVH.US	Evolent Health Inc	20191106	8.62	9.57	8.5	9.07	4212354	9.07	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191106	12.8	12.86	12.8	12.84	90549	11.7053	up	down	incorrect
EVR.US	Evercore Inc	20191106	77.89	78.28	77.5	77.87	353763	73.3308	down	down	correct
EVRG.US	Evergy Inc	20191106	62.66	63.15	62.54	62.92	1884660	58.1983	up	up	correct
EVRI.US	Everi Holdings Inc	20191106	11	11.86	10.9	11.59	2789698	11.59	up	down	incorrect
EVT.US	Eaton Vance Tax	20191106	24.92	25.16	24.9	25.05	85020	21.3504	up	up	correct
EVTC.US	EVERTEC Inc	20191106	30.8	31.0604	30.41	30.46	332892	30.114	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20191106	233.72	236.09	233.0101	235.22	3131706	78.4067	up	up	correct
EXD.US	Eaton Vance Tax	20191106	9.83	9.86	9.82	9.86	52623	8.328	up	up	correct
EXG.US	Eaton Vance Tax	20191106	8.44	8.47	8.4	8.46	558932	7.0849	up	up	correct
EXK.US	Endeavour Silver Corp	20191106	2.26	2.32	2.21	2.29	1761873	2.29	up	up	correct
EXP.US	Eagle Materials Inc	20191106	92.47	93.35	91.05	93.26	552705	92.5372	up	up	correct
EXPR.US	Express Inc	20191106	3.81	4.17	3.75	4.01	3628261	4.01	up	up	correct
EXR.US	Extra Space Storage Inc	20191106	107.56	109.07	107.06	108.9	917089	101.4565	up	up	correct
EXTN.US	Exterran Corporation	20191106	13.4	13.61	11.85	11.87	269900	11.87	down	up	incorrect
FAF.US	First American Financial Corporation	20191106	61.83	62.735	61.81	62.57	920151	58.3654	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191106	36.65	36.75	36.34	36.41	453480	35.9164	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20191106	62.15	62.15	60.94	61.82	859097	60.1761	down	down	correct
FBK.US	FB Financial Corporation	20191106	38.8	39.08	38.67	39	50605	38.0939	up	up	correct
FBP.US	First BanCorp	20191106	10.72	10.78	10.58	10.76	816458	10.152	up	up	correct
FC.US	Franklin Covey Co	20191106	38.38	39.02	38.24	38.33	23179	38.33	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191106	14.61	14.65	14.5	14.55	292549	13.3174	down	down	correct
FCN.US	FTI Consulting Inc	20191106	107.6	109.69	107.17	108.9	326911	108.9	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191106	27.53	27.65	27.26	27.47	280175	24.9381	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191106	26.1	26.78	26.1	26.3	32000	22.9303	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191106	11.97	12.01	11.97	11.97	64776	9.7784
FCX.US	Freeport	20191106	10.95	10.95	10.51	10.64	21392070	10.5328	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191106	14.78	14.79	14.68	14.7	36775	12.6673	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20191106	31.07	31.55	30.86	31.1	231617	30.1588	up	up	correct
FDS.US	FactSet Research Systems Inc	20191106	254.62	257.82	253.97	256.98	229424	251.544	up	up	correct
FDX.US	FedEx Corporation	20191106	164.56	164.62	161.9095	163.17	1767364	158.3339	down	up	incorrect
FE.US	FirstEnergy Corp	20191106	46.91	47.455	46.902	47.11	9065899	43.1945	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191106	2.1	2.1	1.98	2.01	52912	1.9192	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191106	10.97	10.99	10.91	10.99	247498	8.8385	up	up	correct
FENG.US	Phoenix New Media Limited	20191106	2.68	2.72	2.67	2.69	79224	0.1815	up	up	correct
FERG.US	Ferguson plc	20191106	87.1	87.1	87.06	87.06	200	82.6083	down	down	correct
FET.US	Forum Energy Technologies Inc	20191106	1.39	1.42	1.26	1.28	947617	25.6	down	down	correct
FF.US	FutureFuel Corp	20191106	12.63	12.69	12.23	12.29	107829	7.5115	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191106	16.35	16.35	16.22	16.28	28683	13.8551	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191106	21.35	21.48	21.32	21.44	124320	18.464	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191106	6.3554	6.3771	6.33	6.37	30552	5.1821	up	up	correct
FHI.US	Federated Hermes Inc	20191106	34.09	34.09	33.62	33.74	414635	29.7842	down	up	incorrect
FICO.US	Fair Isaac Corporation	20191106	329.35	333.08	320.84	329.93	491628	329.93	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191106	15.66	15.79	15.6	15.69	76819	13.4977	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191106	20.84	20.84	20.45	20.45	42986	17.4793	down	down	correct
FINV.US	FinVolution Group	20191106	3.02	3.02	2.86	2.9	1069200	2.6276	down	down	correct
FIS.US	Fidelity National Information Services Inc	20191106	132.01	133.58	130.38	130.89	3296766	127.717	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191106	9	9.0299	8.92	8.95	102560	8.5393	down	down	correct
FIX.US	Comfort Systems USA Inc	20191106	51.33	51.34	50.51	50.98	192999	50.068	down	down	correct
FL.US	Foot Locker Inc	20191106	46.18	46.75	45.79	46.2	1807124	44.0309	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191106	22.51	22.7	22.51	22.64	7732	19.507	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20191106	9.25	9.25	8.65	8.812	15800	7.5051	down	down	correct
FLO.US	Flowers Foods Inc	20191106	21.21	21.515	21.2	21.42	1401126	19.8244	up	up	correct
FLOW.US	SPX FLOW Inc	20191106	45.8	46	44.99	45.8	152427	45.6158
FLR.US	Fluor Corporation	20191106	18.99	19.15	18.29	18.35	3144739	18.0591	down	down	correct
FLS.US	Flowserve Corporation	20191106	49.4	49.84	48.755	49.58	929165	47.2593	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20191106	292.12	294.77	290.38	294.07	455837	294.07	up	down	incorrect
FMC.US	FMC Corporation	20191106	97	98.17	96.66	97.52	1386007	93.9902	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191106	14.06	14.085	14.03	14.08	55163	12.8108	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191106	37.43	37.55	37.35	37.46	267126	36.0884	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191106	89.38	89.38	88.36	88.92	633985	85.4642	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20191106	14	14	13.97	13.98	2526	12.5353	down	down	correct
FN.US	Fabrinet	20191106	57.67	58.08	56.955	57.21	282345	57.21	down	down	correct
FNB.US	PE	20191106	29.9	30.13	29.36	29.81	5859	26.2247	down	down	correct
FND.US	Floor & Decor Holdings Inc	20191106	43.81	43.81	42.69	43.16	1229100	43.16	down	down	correct
FNF.US	Fidelity National Financial Inc	20191106	46.4	46.95	46.34	46.89	1356070	43.2851	up	up	correct
FNV.US	Franco	20191106	96.05	97.2197	95.4	96.96	538410	95.108	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20191106	9.91	9.91	9.91	9.91	300	9.91
FOE.US	Ferro Corporation	20191106	12.15	12.27	11.98	12.2	668029	12.2	up	up	correct
FOF.US	Cohen & Steers Closed	20191106	13.24	13.35	13.2001	13.34	53816	11.2178	up	up	correct
FOR.US	Forestar Group Inc	20191106	18.85	19.055	18.8	18.85	49491	18.85
FPAC.US	U	20191106	10.18	10.1937	10.18	10.1936	29320	8.8229	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191106	23.64	23.73	23.59	23.72	78761	20.6022	up	up	correct
FPH.US	Five Point Holdings LLC	20191106	6.83	7.06	6.7501	6.87	1059460	6.87	up	up	correct
FPI.US	Farmland Partners Inc	20191106	6.52	6.55	6.25	6.46	124769	6.1511	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191106	8.67	8.67	8.52	8.6	127928	6.9521	down	down	correct
FR.US	First Industrial Realty Trust Inc	20191106	41.56	41.82	41.4163	41.77	523048	39.7979	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191106	12.74	12.76	12.7	12.72	185769	10.9235	down	up	incorrect
FRO.US	Frontline Ltd	20191106	9.9	9.9	9.49	9.55	1023348	7.8235	down	down	correct
FRT.US	PC	20191106	25.55	25.6426	25.318	25.41	12177	23.0249	down	down	correct
FSK.US	FS KKR Capital Corp	20191106	5.74	5.76	5.73	5.75	360339	17.3397	up	up	correct
FSLY.US	Fastly Inc	20191106	21.41	21.8	19.28	19.42	1199142	19.42	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191106	3	3.11	2.97	3.07	1973699	3.07	up	up	correct
FSS.US	Federal Signal Corporation	20191106	32.5	32.7	32.34	32.45	378058	31.741	down	down	correct
FT.US	Franklin Universal Trust	20191106	7.59	7.67	7.45	7.59	128461	6.7536
FTCH.US	Farfetch Limited	20191106	8.85	9.14	8.77	8.9	2364084	8.9	up	up	correct
FTI.US	TechnipFMC plc	20191106	20.088	20.2231	19.5333	19.8082	3311732	14.3273	down	up	incorrect
FTK.US	Flotek Industries Inc	20191106	2.17	2.17	2.05	2.06	141882	2.06	down	down	correct
FTS.US	Fortis Inc	20191106	40.34	40.93	40.31	40.63	389775	37.4311	up	up	correct
FTV.US	Fortive Corporation	20191106	73.38	73.39	72.665	73.19	1357063	60.7074	down	down	correct
FUBO.US	fuboTV Inc	20191106	11.8	11.82	11.8	11.82	939	11.82	up	up	correct
FUL.US	H.B. Fuller Company	20191106	51.63	51.9399	50.965	51.2	301243	49.8749	down	down	correct
FUN.US	Cedar Fair L.P	20191106	56.25	57.33	55.8	56.09	330100	53.973	down	down	correct
FVRR.US	Fiverr International Ltd	20191106	22.3	22.9	22.21	22.64	108343	22.64	up	up	correct
G.US	Genpact Limited	20191106	39.7	40.22	39.65	40.19	1421800	39.4226	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191106	6.09	6.1	6.06	6.07	395496	4.8939	down	down	correct
GAM.US	PB	20191106	26.8	26.89	26.757	26.7876	4700	23.3335	down	up	incorrect
GATX.US	GATX Corporation	20191106	84.72	84.82	83.53	84.77	172529	80.3021	up	up	correct
GB.US	Global Blue Group Holding AG	20191106	10.18	10.1937	10.18	10.1936	29320	10.1936	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191106	24.03	24.0495	23.75	23.79	46807	20.7546	down	down	correct
GBL.US	GAMCO Investors Inc	20191106	16.75	17.52	16.75	17.19	21124	14.9661	up	up	correct
GBX.US	The Greenbrier Companies Inc	20191106	32.25	32.29	31.21	31.35	199201	28.7227	down	down	correct
GCI.US	Gannett Co Inc	20191106	8.15	8.15	7.79	7.79	1652922	7.79	down	down	correct
GCO.US	Genesco Inc	20191106	41.16	41.56	40.54	41.1	190537	41.1	down	down	correct
GCP.US	GCP Applied Technologies Inc	20191106	21.38	23.54	19.53	23.3	1521361	23.3	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191106	5.57	5.68	5.57	5.64	26715	4.7181	up	up	correct
GD.US	General Dynamics Corporation	20191106	179.92	181.69	179.92	181.57	1445573	171.8737	up	up	correct
GDDY.US	GoDaddy Inc	20191106	61.93	63.1	60.58	62.96	3189697	62.96	up	down	incorrect
GDL.US	The GDL Fund	20191106	9.186	9.2367	9.18	9.2367	16021	8.2763	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191106	17.5	17.79	17.42	17.6	54917	15.1158	up	down	incorrect
GDOT.US	Green Dot Corporation	20191106	29.15	29.549	29.15	29.41	714307	29.41	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20191106	20.92	21.02	20.91	20.94	200679	18.34	up	up	correct
GE.US	General Electric Company	20191106	10.93	11.1	10.79	11.02	9750290	87.3598	up	up	correct
GEF.US	Greif Inc	20191106	41.59	41.96	41.39	41.64	117157	38.0521	up	up	correct
GEL.US	Genesis Energy L.P	20191106	19.65	20.2	19.05	19.59	1566889	16.3678	down	down	correct
GEO.US	The GEO Group Inc	20191106	15.53	15.64	15.03	15.04	1438467	12.7995	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191106	4.66	4.69	4.585	4.59	355057	35.0531	down	down	correct
GES.US	Guess' Inc	20191106	18.17	18.27	17.87	18.25	870745	17.485	up	up	correct
GF.US	The New Germany Fund Inc	20191106	14.65	14.719	14.65	14.66	11733	12.1056	up	up	correct
GFF.US	Griffon Corporation	20191106	21.12	21.29	20.84	21.18	101386	20.5765	up	up	correct
GFI.US	Gold Fields Limited	20191106	5.56	5.715	5.53	5.6	6061036	5.2942	up	down	incorrect
GGB.US	Gerdau S.A	20191106	3.58	3.635	3.53	3.55	12251815	3.1069	down	down	correct
GGG.US	Graco Inc	20191106	46.9	46.92	46.51	46.55	416013	45.4817	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20191106	20.19	20.2624	20.12	20.14	28114	16.1311	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191106	8.12	8.24	8.09	8.1	48035	6.3858	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191106	11.4	11.45	11.3234	11.34	22552	10.0542	down	down	correct
GHC.US	Graham Holdings Company	20191106	637.92	640.4	628.65	629.39	24528	614.2984	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20191106	10.84	10.9	10.64	10.76	19669	10.5242	down	down	correct
GHL.US	Greenhill & Co. Inc	20191106	18.35	18.6	17.6001	18.35	848938	17.7692
GHM.US	Graham Corporation	20191106	22.95	23.31	22.47	22.55	29685	21.0868	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20191106	14.53	14.55	14.5	14.51	110765	12.072	down	down	correct
GIB.US	CGI Inc	20191106	77.23	80.57	77.23	79.44	309433	79.44	up	up	correct
GIC.US	Global Industrial Company	20191106	22.79	22.92	22.295	22.53	34327	19.8632	down	down	correct
GIL.US	Gildan Activewear Inc	20191106	26.92	27.16	26.54	26.83	782004	26.1075	down	up	incorrect
GIM.US	Templeton Global Income Fund	20191106	6.08	6.1	6.06	6.08	280413	5.3961
GIS.US	General Mills Inc	20191106	51.8	52.91	51.65	52.47	4153561	49.0256	up	up	correct
GIX.US	WS	20191106	305.2	315	300	305.7	28965	303.0729	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191106	10.15	10.2	10.15	10.2	1300	8.7287	up	up	correct
GKOS.US	Glaukos Corporation	20191106	64.44	65.15	62.05	62.43	440258	62.43	down	down	correct
GLOB.US	Globant S.A	20191106	95.62	97.36	95.16	96.65	171464	96.65	up	up	correct
GLOG.US	PA	20191106	26.83	26.83	26.69	26.7	1249	22.3354	down	down	correct
GLOP.US	PC	20191106	24.9	24.9	24.8291	24.87	21204	19.7486	down	down	correct
GLT.US	Glatfelter Corporation	20191106	18.79	18.995	18.34	18.38	190379	17.0964	down	down	correct
GLW.US	Corning Incorporated	20191106	29.99	30.11	29.785	29.84	3101248	28.0498	down	up	incorrect
GM.US	General Motors Company	20191106	38.37	38.48	37.76	38.42	7280900	37.5541	up	up	correct
GME.US	GameStop Corp	20191106	5.9	6.19	5.82	6.09	4128292	6.09	up	up	correct
GMED.US	Globus Medical Inc	20191106	52.92	53.3	52.56	53.06	620380	53.06	up	down	incorrect
GMRE.US	PA	20191106	26.7147	26.7147	26.44	26.5542	6704	22.9903	down	down	correct
GMS.US	GMS Inc	20191106	31.03	31.32	30.56	30.68	295707	30.68	down	up	incorrect
GNE.US	PA	20191106	8.82	8.8781	8.79	8.8781	1861	7.6767	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20191106	10.37	10.37	9.64	9.9	331875	8.9318	down	down	correct
GNRC.US	Generac Holdings Inc	20191106	93.78	94.03	92.2205	92.9	778299	92.9	down	down	correct
GNT.US	PA	20191106	25.53	25.5811	25.53	25.5611	1200	23.3827	up	up	correct
GNW.US	Genworth Financial Inc	20191106	4.03	4.05	3.95	4.04	3072751	4.04	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191106	19.67	19.74	19.57	19.69	213253	15.4735	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191106	17.19	17.29	16.72	17.13	994462	17.13	down	down	correct
GOLD.US	Barrick Gold Corporation	20191106	16.89	17.16	16.78	16.9	13262160	16.0211	up	up	correct
GOLF.US	Acushnet Holdings Corp	20191106	29.71	30.28	29.425	30.26	233052	29.1591	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191106	42.8	42.92	40.175	40.35	1800600	40.35	down	down	correct
GOTU.US	Gaotu Techedu Inc	20191106	16	16.17	14.811	15.25	863700	15.25	down	down	correct
GPC.US	Genuine Parts Company	20191106	107.4	107.76	106.65	107.74	483586	100.6449	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20191106	100.33	100.4	99.17	99.67	129739	98.0248	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191106	26.5877	26.5877	26.46	26.46	7428	24.0533	down	down	correct
GPK.US	Graphic Packaging Holding Company	20191106	15.94	16.11	15.84	16.1	2734632	15.4411	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191106	7.9	7.92	7.88	7.92	81756	6.7172	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191106	18.47	18.55	18.21	18.3	582438	15.7336	down	down	correct
GPN.US	Global Payments Inc	20191106	165.51	167.17	164.565	167.06	1225467	165.2611	up	up	correct
GPRK.US	GeoPark Limited	20191106	18.9442	18.9442	18.1972	18.6056	123653	18.1809	down	down	correct
GPS.US	The Gap Inc	20191106	17.95	17.98	17.51	17.73	6523971	17.2054	down	down	correct
GPX.US	GP Strategies Corporation	20191106	11.78	11.78	11.41	11.41	20136	11.41	down	down	correct
GRC.US	The Gorman	20191106	37.47	37.47	36.65	37.03	65733	35.6023	down	down	correct
GRP.US	UN	20191106	49.45	49.96	49	49.39	12223	44.4394	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191106	10.55	10.6	10.51	10.52	49500	9.3743	down	down	correct
GS.US	The Goldman Sachs Group Inc	20191106	218.01	219.07	216.55	218.42	1863038	208.4284	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20191106	20.8	20.8219	20.62	20.65	88097	16.7204	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20191106	44.15	44.43	44.12	44.36	2311106	39.4597	up	down	incorrect
GSL.US	PB	20191106	25.0104	25.1	25.01	25.0932	3605	20.2208	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191106	12.8	12.8	11.76	12.04	755694	12.04	down	down	correct
GTLS.US	Chart Industries Inc	20191106	59	59.145	56.8	57.94	388529	57.94	down	up	incorrect
GTN.US	Gray Television Inc	20191106	17.28	17.3	16.65	16.68	842540	16.4317	down	down	correct
GTS.US	Triple	20191106	15.75	15.8975	15.56	15.64	390093	15.64	down	up	incorrect
GTY.US	Getty Realty Corp	20191106	33.18	33.19	32.78	33.06	178450	29.3123	down	down	correct
GUT.US	The Gabelli Utility Trust	20191106	7.67	7.82	7.64	7.6695	207002	6.5176	down	down	correct
GVA.US	Granite Construction Incorporated	20191106	27.23	27.4	26.58	26.61	847836	25.4796	down	down	correct
GWB.US	Great Western Bancorp Inc	20191106	35.54	35.85	35.42	35.6	180386	34.3329	up	up	correct
GWRE.US	Guidewire Software Inc	20191106	113.17	113.37	111.88	113.11	594681	113.11	down	down	correct
GWW.US	W.W. Grainger Inc	20191106	322.73	323.77	318	321.26	294815	309.4392	down	down	correct
GYC.US	Cabco Series 2004	20191106	21.1	21.24	20.88	21.22	173736	20.1846	up	up	correct
H.US	Hyatt Hotels Corporation	20191106	77.98	78.49	77.2	78.21	570300	77.8419	up	up	correct
HAE.US	Haemonetics Corporation	20191106	121.9	122.03	120.09	121.33	296793	121.33	down	down	correct
HAL.US	Halliburton Company	20191106	20.91	21.09	20.42	20.6	11389840	19.8633	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191106	29.79	29.99	29.5	29.56	227803	27.3396	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20191106	19.32	20.03	19.32	19.62	47628	18.6361	up	up	correct
HBI.US	Hanesbrands Inc	20191106	15.94	15.98	15.56	15.89	3631543	14.4993	down	down	correct
HBM.US	Hudbay Minerals Inc	20191106	3.94	3.95	3.76	3.8	713557	3.7722	down	down	correct
HCA.US	HCA Healthcare Inc	20191106	134.82	135.23	133.41	134.87	1017502	132.5823	up	up	correct
HCC.US	Warrior Met Coal Inc	20191106	20.32	20.55	19.3	19.37	1146356	18.9117	down	up	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20191106	920	920	920	920	0	919.2585
HCHC.US	HC2 Holdings Inc	20191106	2.35	2.42	2.22	2.3	227742	2.3	down	down	correct
HCI.US	HCI Group Inc	20191106	44.83	46.88	44.57	45.95	83935	43.2369	up	up	correct
HCXY.US	Hercules Capital Inc	20191106	26.1	27.22	26.03	26.3	3045	23.3058	up	down	incorrect
HD.US	The Home Depot Inc	20191106	232.83	234.04	231.89	234.01	2631943	222.5149	up	up	correct
HDB.US	HDFC Bank Limited	20191106	61.32	62.19	60.86	62.11	1110290	61.6565	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20191106	43.92	44.37	43.83	44.17	430497	41.0022	up	up	correct
HEI.US	HEICO Corporation	20191106	122.24	122.49	121.07	122.08	467309	121.7501	down	down	correct
HEP.US	Holly Energy Partners L.P	20191106	22.87	23.22	22.7738	23.1	251134	19.1971	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191106	14.24	14.37	14.2	14.23	29573	11.7565	down	down	correct
HES.US	Hess Corporation	20191106	69.06	69.74	67.83	68.66	2111153	65.9659	down	up	incorrect
HESM.US	Hess Midstream LP	20191106	21.38	21.4	20.75	21.05	70831	17.7068	down	down	correct
HFC.US	HollyFrontier Corporation	20191106	55.57	55.61	53.26	53.42	1882709	50.0799	down	down	correct
HFRO.US	PA	20191106	25.209	25.25	25.18	25.18	7855	22.2902	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20191106	23.81	23.87	23.81	23.87	300	23.87	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191106	9.51	9.56	9.42	9.45	54235	7.132	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20191106	35.96	35.96	35.58	35.84	1297300	35.84	down	down	correct
HHC.US	The Howard Hughes Corporation	20191106	109	109.91	107.11	107.43	204162	107.43	down	down	correct
HI.US	Hillenbrand Inc	20191106	32.89	33.4	32.635	33.37	562232	31.4935	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20191106	60.37	61.1	59.54	61.08	2757430	57.6757	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191106	230.02	233.99	229.99	233.99	289306	222.4645	up	up	correct
HIL.US	Hill International Inc	20191106	2.9	2.95	2.81	2.85	15241	2.85	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20191106	5.04	5.04	4.99	4.99	378276	4.2251	down	down	correct
HIW.US	Highwoods Properties Inc	20191106	46.62	46.7224	46.3	46.53	468581	41.8748	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20191106	6.74	6.74	6.69	6.69	249688	5.5171	down	down	correct
HKIB.US	AMTD International Inc	20191106	8.45	8.45	8.14	8.3	10176	8.3	down	down	correct
HL.US	PB	20191106	50.26	50.26	50.26	50.26	0	44.2709
HLF.US	Herbalife Nutrition Ltd	20191106	44.84	45.3	44.16	44.95	1287723	44.95	up	up	correct
HLI.US	Houlihan Lokey Inc	20191106	47.75	48.21	47.65	48.16	225368	45.8982	up	up	correct
HLIO.US	Helios Technologies Inc.	20191106	46.34	46.492	43.12	43.23	73173	42.6038	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20191106	100.44	100.44	99.13	99.57	1143849	99.2677	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20191106	8.62	8.65	8.305	8.47	1036713	8.47	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20191106	27.78	27.81	27.591	27.67	526483	26.1498	down	down	correct
HMLP.US	PA	20191106	26.93	26.98	26.899	26.97	18581	22.0406	up	up	correct
HMN.US	Horace Mann Educators Corporation	20191106	43.95	44.24	43.67	44.09	136159	41.1443	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20191106	3.27	3.3	3.2	3.27	3806836	3.1964
HNGR.US	Hanger Inc	20191106	22.88	23.035	22.74	22.86	212610	22.86	down	down	correct
HNI.US	HNI Corporation	20191106	39.3	39.59	38.89	39.56	134684	36.5626	up	up	correct
HNP.US	Huaneng Power International Inc	20191106	19.31	19.37	19.18	19.2	23506	16.9217	down	up	incorrect
HOG.US	Harley	20191106	39.34	39.38	38.245	38.54	2240404	37.0136	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191106	19.06	19.14	18.82	18.96	278600	17.9214	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20191106	24.89	25.67	23.56	25.4	269727	25.4	up	up	correct
HP.US	Helmerich & Payne Inc	20191106	41.38	41.97	40.25	40.5	1970971	35.0835	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20191106	16.96	17.03	16.82	16.94	12812764	15.5852	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20191106	21.9	22.06	21.8212	22	45790	18.725	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191106	22.82	23.21	22.805	22.96	54633	19.6436	up	up	correct
HPQ.US	HP Inc	20191106	21.64	21.67	19.49	19.57	63188328	18.2208	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20191106	19.14	19.2508	19.11	19.16	62914	16.299	up	up	correct
HQH.US	Tekla Healthcare Investors	20191106	19.81	19.81	19.56	19.62	113235	16.2411	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191106	16.35	16.42	16.21	16.26	82708	13.488	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20191106	32.65	32.72	32.405	32.54	1154592	29.802	down	down	correct
HRB.US	H&R Block Inc	20191106	25.06	25.13	24.75	25.12	2109145	22.2647	up	up	correct
HRC.US	Hill	20191106	103.6	103.6	102.61	103.22	384217	101.4225	down	down	correct
HRI.US	Herc Holdings Inc	20191106	49.78	49.79	48.67	49.51	629884	49.3769	down	up	incorrect
HRL.US	Hormel Foods Corporation	20191106	41.72	41.98	41.53	41.6	1707178	39.9215	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20191106	14.58	14.8	14.51	14.67	112277	13.8353	up	up	correct
HSBC.US	HSBC Holdings plc	20191106	38.42	38.53	38.35	38.5	1960364	36.0056	up	up	correct
HSC.US	Harsco Corporation	20191106	22.05	22.44	21.84	22.36	671165	22.36	up	up	correct
HSY.US	The Hershey Company	20191106	141.35	143.1	140.66	140.82	1022492	134.3792	down	up	incorrect
HT.US	PE	20191106	24.88	25.02	24.75	24.93	21603	20.2987	up	up	correct
HTA.US	Healthcare Trust of America Inc	20191106	29.41	29.51	29.07	29.48	1804909	27.1369	up	up	correct
HTD.US	John Hancock Tax	20191106	27.59	27.88	27.52	27.74	75766	23.7129	up	up	correct
HTGC.US	Hercules Capital Inc	20191106	14.43	14.52	14.32	14.42	736982	11.4962	down	down	correct
HTH.US	Hilltop Holdings Inc	20191106	25.02	25.26	24.85	25.07	360996	24.189	up	down	incorrect
HTY.US	John Hancock Investments	20191106	6.97	6.97	6.94	6.94	37436	5.4922	down	up	incorrect
HUBB.US	Hubbell Incorporated	20191106	144.77	144.77	142.93	144.01	279692	136.583	down	down	correct
HUBS.US	HubSpot Inc	20191106	142.81	149.72	137.3	145.08	2178220	145.08	up	up	correct
HUM.US	Humana Inc	20191106	302.02	306.77	296.77	304.94	1648727	300.8956	up	up	correct
HUN.US	Huntsman Corporation	20191106	23.43	23.62	23.14	23.22	1668333	21.7565	down	down	correct
HUYA.US	HUYA Inc	20191106	24.36	24.44	23.12	23.25	1927048	23.25	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20191106	19.17	19.485	19.01	19.35	132895	15.8006	up	up	correct
HWM.US	Howmet Aerospace Inc	20191106	29.51	29.51	29.06	29.44	3686785	29.3707	down	down	correct
HXL.US	Hexcel Corporation	20191106	76.61	77.62	76.45	77.35	392689	77.1735	up	up	correct
HY.US	Hyster	20191106	56.6	56.76	55.29	55.42	66433	52.4525	down	down	correct
HYB.US	The New America High Income Fund Inc	20191106	8.95	9	8.93	8.98	84942	7.685	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191106	15.37	15.4297	15.2	15.24	96554	12.9146	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191106	11.03	11.07	10.97	11.05	560663	9.2361	up	up	correct
HZN.US	Horizon Global Corporation	20191106	4.37	4.52	4.35	4.45	43179	4.45	up	up	correct
HZO.US	MarineMax Inc	20191106	16.68	16.93	16.53	16.87	127251	16.87	up	up	correct
IAA.US	IAA Inc	20191106	38.96	38.96	37.85	38.2	1155710	38.2	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191106	8.55	8.55	8.48	8.53	21949	7.0322	down	down	correct
IAG.US	IAMGOLD Corporation	20191106	3.72	3.76	3.63	3.67	3853245	3.67	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191106	51	51.6	51	51.13	1778	49.2262	up	up	correct
IBM.US	International Business Machines Corporation	20191106	137.876	138.6553	137.4264	138.6553	4477291	118.5189	up	down	incorrect
IBN.US	ICICI Bank Limited	20191106	13.37	13.43	13.31	13.4	7985803	13.3604	up	up	correct
IBP.US	Installed Building Products Inc	20191106	70.57	71.21	69.0401	70.68	188606	69.9878	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20191106	0.9352	0.9498	0.9243	0.937	4820	18.74	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191106	89.8	91.21	89.48	91.11	3407734	88.7158	up	up	correct
ICL.US	ICL Group Ltd	20191106	4.61	4.655	4.59	4.64	80965	4.0408	up	up	correct
IDA.US	IDACORP Inc	20191106	105.53	105.99	105.13	105.25	254819	99.3573	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191106	11.4	11.51	11.4	11.51	134693	9.7782	up	up	correct
IDT.US	IDT Corporation	20191106	6.41	6.5	6.2375	6.41	105577	6.41
IEX.US	IDEX Corporation	20191106	160.06	160.695	158.61	159.66	282905	156.1907	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20191106	134.31	134.72	131.13	133.01	1036510	125.8493	down	up	incorrect
IFN.US	The India Fund Inc	20191106	21.1	21.16	21	21.1	89088	16.1528
IFS.US	Intercorp Financial Services Inc	20191106	41.14	41.42	41	41.03	16726	36.197	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191106	10.47	10.47	10.42	10.45	56703	8.7615	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191106	6.07	6.1	6.04	6.07	606958	5.101
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191106	21.24	21.5502	21.24	21.41	15053	19.6836	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191106	7.92	7.97	7.89	7.91	258830	6.586	down	up	incorrect
IGT.US	International Game Technology PLC	20191106	14.3	14.3	13.3	13.32	2627873	12.6376	down	up	incorrect
IHC.US	Independence Holding Company	20191106	38.97	39.4	38.97	39.19	3212	38.1587	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191106	7.48	7.53	7.44	7.5	52155	6.2133	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20191106	61.74	61.89	61.55	61.67	166284	60.2711	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20191106	10.55	10.67	10.52	10.56	70455	9.1803	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191106	10.55	10.55	10.45	10.48	74614	9.1643	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191106	19.52	19.57	19.51	19.52	49957	18.7468
IIIN.US	Insteel Industries Inc	20191106	20.29	20.59	19.92	20.54	109877	18.2032	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20191106	15.38	15.49	15.38	15.41	170142	13.9187	up	up	correct
IIPR.US	PA	20191106	30	30.1	29.591	29.85	2038	25.9621	down	down	correct
IMAX.US	IMAX Corporation	20191106	21.7	21.85	21.48	21.58	177509	21.58	down	down	correct
INFO.US	IHS Markit Ltd	20191106	68.35	69.36	68.18	69.36	2133312	68.23	up	down	incorrect
INFY.US	Infosys Limited	20191106	9.88	9.9	9.82	9.88	12466760	9.4586
ING.US	ING Groep N.V	20191106	11.76	11.78	11.715	11.77	4905975	11.1675	up	up	correct
INGR.US	Ingredion Incorporated	20191106	83.97	84.88	83.38	83.91	402121	78.9522	down	down	correct
INN.US	Summit Hotel Properties Inc	20191106	12.54	12.54	12.04	12.1	904406	11.7379	down	up	incorrect
INS.US	Intelligent Systems Corporation	20191106	41.06	42.97	41	42.19	53459	42.19	up	up	correct
INSI.US	Insight Select Income Fund	20191106	20.48	20.5	20.2621	20.49	15787	17.823	up	up	correct
INSP.US	Inspire Medical Systems Inc	20191106	65	66.52	62.72	63.72	472289	63.72	down	down	correct
INSW.US	PA	20191106	26.18	26.18	26.05	26.05	7200	24.9839	down	down	correct
INT.US	World Fuel Services Corporation	20191106	42.61	43.1	42.43	42.66	340005	41.2546	up	up	correct
INVH.US	Invitation Homes Inc	20191106	29.86	30.03	29.71	30	3948352	28.7024	up	up	correct
IO.US	ION Geophysical Corporation	20191106	9.44	9.51	9.02	9.09	180358	9.09	down	down	correct
IP.US	International Paper Company	20191106	45.27	45.45	44.8	45.4	2485033	38.9067	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20191106	22.38	22.47	22.17	22.36	4551532	20.3164	down	down	correct
IPI.US	Intrepid Potash Inc	20191106	2.89	2.915	2.73	2.76	76724	27.6	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20191106	12.46	12.59	12.46	12.59	186410	11.3575	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20191106	139.68	140.54	136.28	138.04	2474841	138.04	down	up	incorrect
IR.US	Ingersoll Rand Inc	20191106	32.48	32.97	32.33	32.73	692305	30.9309	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20191106	9.09	9.14	9.09	9.13	1232	7.3006	up	up	correct
IRM.US	Iron Mountain Incorporated	20191106	33.38	33.685	33.12	33.63	1727923	28.5749	up	up	correct
IRT.US	Independence Realty Trust Inc	20191106	14.41	14.63	14.41	14.5	451923	13.2885	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191106	15.03	15.06	15.01	15.06	139015	12.6217	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191106	26.15	26.19	26.1392	26.15	21253	26.15
IT.US	Gartner Inc	20191106	157.33	159.37	156.075	158.42	535715	158.42	up	up	correct
ITCB.US	Itaú Corpbanca	20191106	8.3159	8.69	8.1415	8.1415	10619	7.1917	down	down	correct
ITGR.US	Integer Holdings Corporation	20191106	76.81	77	74.33	74.36	149538	74.36	down	down	correct
ITT.US	ITT Inc	20191106	67.7	68.78	66.85	68.67	664859	67.0647	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20191106	8.9934	9.1134	8.9035	8.9535	22231711	6.829	down	down	correct
ITW.US	Illinois Tool Works Inc	20191106	175.73	177.62	174.51	177.55	1225025	169.3624	up	up	correct
IVC.US	Invacare Corporation	20191106	8.55	8.8	7.72	7.89	656095	7.864	down	down	correct
IVH.US	Ivy Funds	20191106	13.54	13.5845	13.499	13.56	56468	11.2721	up	down	incorrect
IVR.US	PC	20191106	26.799	26.8	26.69	26.8	7981	22.3886	up	up	correct
IVZ.US	Invesco Ltd	20191106	18.32	18.32	17.8	18.04	6008217	16.2507	down	down	correct
IX.US	ORIX Corporation	20191106	78.64	78.825	78.56	78.61	21888	74.6589	down	down	correct
J.US	Jacobs Engineering Group Inc	20191106	97.35	97.39	96.32	96.94	832706	95.4821	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20191106	9.67	9.83	9.5762	9.81	33004	9.81	up	up	correct
JBGS.US	JBG SMITH Properties	20191106	39.7	40.58	39.35	39.92	588087	37.4758	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191106	29.5	29.5	29.5	29.5	110	26.5112
JBL.US	Jabil Inc	20191106	38.99	39.2369	38.69	39.12	1401597	38.4407	up	up	correct
JBT.US	John Bean Technologies Corporation	20191106	111.4	111.67	109.14	109.78	173132	108.9154	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191106	14.3	14.37	14.29	14.37	37931	11.8674	up	up	correct
JCI.US	Johnson Controls International plc	20191106	43.83	44.23	43.8	44.23	4880106	42.0422	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191106	9.82	9.9	9.81	9.835	44534	8.6069	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191106	10.94	11.02	10.935	11	15255	9.2813	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20191106	19.53	19.59	19.36	19.41	1074453	18.1634	down	down	correct
JELD.US	JELD	20191106	17.29	19.53	16.94	19.46	780059	19.46	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191106	9.08	9.2	9.0529	9.16	23931	8.1737	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191106	7.77	7.7817	7.73	7.73	15311	7.1535	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20191106	9.43	9.49	9.42	9.45	794899	8.0837	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191106	15.83	15.83	15.78	15.8	45629	13.2806	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191106	10.42	10.7182	10.4	10.7182	13038	9.6242	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191106	9.97	9.97	9.91	9.91	102886	9.2762	down	up	incorrect
JHG.US	Janus Henderson Group plc	20191106	25.12	25.24	24.66	24.67	1308150	21.9055	down	down	correct
JHI.US	John Hancock Investors Trust	20191106	17.11	17.1105	16.99	17.03	18423	14.2	down	down	correct
JHS.US	John Hancock Income Securities Trust	20191106	14.52	14.59	14.505	14.57	12038	12.903	up	up	correct
JHX.US	James Hardie Industries plc	20191106	17.12	17.27	17.06	17.27	6871	16.641	up	up	correct
JILL.US	J.Jill Inc	20191106	2	2.04	1.9	1.99	554507	9.95	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191106	14.62	14.85	14.36	14.61	342494	14.61	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20191106	161.1	161.1	155.96	157.85	434805	157.4304	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20191106	22.411	22.59	22.34	22.58	34833	20.3735	up	down	incorrect
JMIA.US	Jumia Technologies AG	20191106	6.31	6.4	6.1	6.21	826785	6.21	down	down	correct
JMM.US	Nuveen Multi	20191106	7.2451	7.29	7.2451	7.29	13316	6.5841	up	up	correct
JMP.US	JMP Group LLC	20191106	3.33	3.332	3.28	3.28	8842	3.1366	down	down	correct
JNJ.US	Johnson & Johnson	20191106	130.42	131.48	129.7	130.96	5450031	123.5042	up	up	correct
JNPR.US	Juniper Networks Inc	20191106	25.39	26.06	25.26	25.96	6501855	24.161	up	up	correct
JOE.US	The St. Joe Company	20191106	18.62	18.65	18.34	18.36	94873	18.1953	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20191106	9.1	9.19	9.1	9.14	17033	7.5404	up	up	correct
JP.US	Jupai Holdings Limited	20191106	1.81	1.8529	1.8	1.81	12315	1.81
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191106	10.06	10.09	10.05	10.07	179165	8.6402	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20191106	25.34	25.38	25.13	25.19	31048	21.8113	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191106	10.11	10.22	10.11	10.16	520790	8.8007	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191106	24.51	24.557	24.48	24.55	9196	21.5781	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191106	7.42	7.42	7.39	7.39	595544	5.6172	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191106	17.92	18.04	17.88	18.04	91851	15.0476	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191106	9.48	9.4928	9.46	9.49	150778	8.1221	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191106	10.69	10.745	10.66	10.68	40856	8.903	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191106	14.56	14.63	14.56	14.62	35732	12.4843	up	up	correct
JT.US	Jianpu Technology Inc	20191106	2.3	2.32	2.22	2.25	255939	18	down	down	correct
JTA.US	Nuveen Tax	20191106	11.59	11.72	11.5791	11.65	18677	9.9716	up	up	correct
JTD.US	Nuveen Tax	20191106	17.22	17.3	17.17	17.28	17392	14.6785	up	up	correct
JWN.US	Nordstrom Inc	20191106	36.5	36.815	35.71	36.73	2195047	35.9107	up	up	correct
K.US	Kellogg Company	20191106	64.05	65.115	63.97	64.41	3031791	59.384	up	up	correct
KAI.US	Kadant Inc	20191106	97	97.975	96.73	97	78378	95.4869
KAMN.US	Kaman Corporation	20191106	64.92	65.425	63.96	64.87	190908	62.3877	down	down	correct
KAR.US	KAR Auction Services Inc	20191106	22	22.98	20.62	21.03	14103500	20.5672	down	up	incorrect
KB.US	KB Financial Group Inc	20191106	37.54	37.69	36.96	37.06	97579	34.1525	down	down	correct
KBH.US	KB Home	20191106	33.7	34.255	33.24	34.17	2006291	33.1624	up	down	incorrect
KBR.US	KBR Inc	20191106	29.11	29.36	28.7971	29.31	1434271	28.4079	up	up	correct
KEN.US	Kenon Holdings Ltd	20191106	21.7	22	21.19	21.9	6614	17.0774	up	up	correct
KEP.US	Korea Electric Power Corporation	20191106	11.5	11.67	11.49	11.63	137190	11.1014	up	up	correct
KEX.US	Kirby Corporation	20191106	83.98	84.05	82.07	83.03	485535	83.03	down	down	correct
KEY.US	PK	20191106	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191106	104.37	104.54	101.8	103.38	1007306	103.38	down	down	correct
KF.US	The Korea Fund Inc	20191106	29.1	29.13	28.94	28.94	4369	22.3716	down	down	correct
KFS.US	Kingsway Financial Services Inc	20191106	2.2937	2.2937	2.22	2.2398	3565	2.2398	down	down	correct
KFY.US	Korn Ferry	20191106	38.89	38.89	37.95	38.67	484075	37.804	down	up	incorrect
KGC.US	Kinross Gold Corporation	20191106	4.82	4.865	4.73	4.81	17010069	4.6855	down	up	incorrect
KIM.US	PM	20191106	25.8	26	25.8	26	24892	23.4692	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191106	15.47	15.58	15.43	15.58	85541	12.7007	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20191106	45.54	47.49	44.87	46.65	2240273	45.258	up	up	correct
KLR.US	Kaleyra Inc	20191106	10.5	10.5	10.5	10.5	1700	10.5
KMB.US	Kimberly	20191106	130.98	132.42	130.83	131.72	1602264	122.698	up	down	incorrect
KMI.US	Kinder Morgan Inc	20191106	20.5	20.56	20.185	20.21	10078670	17.6728	down	down	correct
KMPR.US	Kemper Corporation	20191106	73.78	74.09	71.56	73.7	593396	70.907	down	down	correct
KMT.US	Kennametal Inc	20191106	33.58	34.03	32.79	33.38	1082083	31.5808	down	down	correct
KMX.US	CarMax Inc	20191106	95.4	95.4	93.56	94.27	771919	94.27	down	down	correct
KN.US	Knowles Corporation	20191106	22.73	22.78	22.3501	22.37	625926	22.37	down	down	correct
KNL.US	Knoll Inc	20191106	26.89	27.31	26.83	27.12	168202	26.0614	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20191106	19.47	19.48	19.285	19.37	43730	15.1158	down	down	correct
KNX.US	Knight	20191106	38.34	38.69	37.99	38.62	799312	37.9566	up	up	correct
KO.US	The Coca	20191106	52.53	52.8	52.41	52.8	13288900	49.1257	up	up	correct
KODK.US	Eastman Kodak Company	20191106	2.7	2.7035	2.66	2.68	42864	2.68	down	down	correct
KOF.US	Coca	20191106	56.86	57.365	56.6	57.06	92620	51.4598	up	up	correct
KOP.US	Koppers Holdings Inc	20191106	35	35.29	34.21	34.68	183768	34.68	down	down	correct
KOS.US	Kosmos Energy Ltd	20191106	6.84	7.07	6.78	6.83	9457600	6.6656	down	down	correct
KR.US	The Kroger Co	20191106	28	28.01	26.89	27	14409208	25.7541	down	down	correct
KRA.US	Kraton Corporation	20191106	25.13	25.13	24.13	24.58	304797	24.58	down	down	correct
KRC.US	Kilroy Realty Corporation	20191106	83.25	83.915	82.94	83.17	370565	78.13	down	down	correct
KRG.US	Kite Realty Group Trust	20191106	18.5	18.5	17.63	18.07	672042	16.4479	down	down	correct
KRO.US	Kronos Worldwide Inc	20191106	13.79	13.93	13.45	13.49	183043	11.9215	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20191106	14.29	14.29	13.61	13.62	39251	11.2576	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20191106	11.96	12.16	11.96	12.15	56465	10.9783	up	up	correct
KSS.US	Kohl's Corporation	20191106	54.78	54.9749	53.79	54.39	3193345	50.8008	down	down	correct
KSU.US	P	20191106	29.02	29.02	28.17	28.17	250	26.4855	down	down	correct
KT.US	KT Corporation	20191106	11.56	11.595	11.47	11.56	603172	10.5296
KTB.US	Kontoor Brands Inc	20191106	39.22	39.22	38.12	38.24	1033865	35.6314	down	down	correct
KTF.US	DWS Municipal Income Trust	20191106	11.44	11.57	11.43	11.55	121279	10.4884	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191106	32.11	32.5441	32.1	32.5441	1118	28.747	up	up	correct
KTN.US	Credit	20191106	32.99	32.99	32.99	32.99	231	29.0993
KW.US	Kennedy	20191106	23.23	23.285	22.99	23.09	316371	20.8752	down	down	correct
KWR.US	Quaker Chemical Corporation	20191106	158.55	159.33	155.525	156.36	87085	153.95	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191106	13.42	13.47	13.1738	13.29	651434	10.457	down	down	correct
L.US	Loews Corporation	20191106	50.47	50.93	50.22	50.87	991606	50.2623	up	up	correct
LAC.US	Lithium Americas Corp	20191106	3.04	3.1	3.03	3.05	79418	3.05	up	up	correct
LAD.US	Lithia Motors Inc	20191106	159.7	161	156.19	157.43	153099	155.2752	down	down	correct
LADR.US	Ladder Capital Corp	20191106	17.01	17.09	16.96	17.03	468723	14.5262	up	up	correct
LAIX.US	LAIX Inc	20191106	3.33	3.49	3.31	3.45	118684	3.45	up	up	correct
LAZ.US	Lazard Ltd	20191106	38.74	38.79	38.14	38.38	281400	34.3809	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20191106	9.26	9.535	8.93	9.3	2028500	9.1714	up	up	correct
LC.US	LendingClub Corporation	20191106	14.08	15.2938	13.96	14.73	1591468	14.73	up	up	correct
LCI.US	Lannett Company Inc	20191106	12.3	12.72	12.17	12.51	1040299	12.51	up	up	correct
LCII.US	LCI Industries	20191106	102.91	107.06	101.98	106.03	190060	100.348	up	up	correct
LDOS.US	Leidos Holdings Inc	20191106	83.11	85.3	82.68	85.13	1302574	82.3898	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191106	25.7	25.819	25.64	25.68	43467	21.7102	down	up	incorrect
LEA.US	Lear Corporation	20191106	126.3	127.1	123.75	123.94	479691	120.8949	down	down	correct
LEAF.US	Leaf Group Ltd	20191106	3.16	3.27	3.16	3.25	8131	3.25	up	up	correct
LEG.US	Leggett & Platt Incorporated	20191106	54	54.69	53.505	54.54	1914351	50.0628	up	up	correct
LEJU.US	Leju Holdings Limited	20191106	1.8	1.8	1.79	1.79	1699	1.79	down	up	incorrect
LEN.US	Lennar Corporation	20191106	58.44	59.22	58.19	59.22	2834865	58.0328	up	up	correct
LENB.US	Lennar Corporation	20191106	46.24	46.85	46.12	46.79	43638	45.762	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20191106	8.6	8.7	8.6	8.67	196154	7.7953	up	up	correct
LEVI.US	Levi Strauss & Co	20191106	17.31	17.31	17.1	17.15	870524	16.8029	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20191106	13.53	13.635	13.53	13.55	364017	12.2651	up	up	correct
LGC.US	U	20191106	10.25	10.25	10.2	10.24	393268	8.864	down	up	incorrect
LGF.US	B	20191106	7.63	7.81	7.52	7.62	851527	7.62	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20191106	8.24	8.365	8.05	8.14	1017323	8.14	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191106	15.65	15.76	15.59	15.62	13932	12.858	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20191106	164.42	165.27	163.66	165.27	542219	165.27	up	up	correct
LHX.US	L3Harris Technologies Inc	20191106	192.06	196.3	192.06	195.95	1754093	188.1566	up	up	correct
LII.US	Lennox International Inc	20191106	248.49	251.22	246.32	251.15	228585	245.046	up	up	correct
LIN.US	Linde plc	20191106	201.11	201.6	200.11	201.12	1084776	194.0751	up	up	correct
LINX.US	Linx S.A	20191106	8.16	8.39	8.1	8.3	71300	8.1311	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191106	0.883	0.9199	0.743	0.8	69483	0.8	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20191106	8.93	9.94	8.55	9.14	2577579	9.14	up	up	correct
LLY.US	Eli Lilly and Company	20191106	111.57	114.29	111.51	113.82	3973691	109.2977	up	up	correct
LMT.US	Lockheed Martin Corporation	20191106	374.49	379.93	374.03	379.79	1505809	357.2144	up	up	correct
LNC.US	Lincoln National Corporation	20191106	60.86	61.13	59.79	60.36	2069848	56.2958	down	up	incorrect
LND.US	BrasilAgro	20191106	4.14	4.2	4.14	4.2	493	3.7416	up	up	correct
LNN.US	Lindsay Corporation	20191106	94.95	95.86	93.38	94.9	78506	92.6575	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191106	5.9	5.94	5.72	5.75	305149	5.4234	down	down	correct
LOW.US	Lowe's Companies Inc	20191106	113	113.81	111.42	112.67	3229238	109.1453	down	down	correct
LPG.US	Dorian LPG Ltd	20191106	13	13.1	12.76	13.02	607244	12.0261	up	up	correct
LPI.US	Laredo Petroleum Inc	20191106	2.55	2.79	2.38	2.56	518217	51.2	up	up	correct
LPL.US	LG Display Co. Ltd	20191106	6.34	6.38	6.32	6.33	171440	6.33	down	up	incorrect
LPX.US	Louisiana	20191106	28.42	29.93	28.42	29.78	1615172	28.6783	up	up	correct
LRN.US	Stride Inc	20191106	20.14	20.365	19.93	20.11	308623	20.11	down	down	correct
LSI.US	Life Storage Inc	20191106	104.17	107.145	104.17	106.61	713073	66.0913	up	up	correct
LSPD.US	Lightspeed POS Inc	20191106	24.2456	24.2456	24.2456	24.2456	2012	24.2456
LTC.US	LTC Properties Inc	20191106	48.59	49	47.9142	48.05	250117	42.1632	down	down	correct
LTHM.US	Livent Corporation	20191106	7.25	8.43	7.22	7.62	4989900	7.62	up	up	correct
LUB.US	Luby's Inc	20191106	1.8713	1.8713	1.86	1.86	434	1.132	down	down	correct
LUMN.US	Lumen Technologies Inc	20191106	13.12	13.44	13.07	13.36	23376699	11.323	up	down	incorrect
LUV.US	Southwest Airlines Co	20191106	57.9	57.9	57.04	57.86	2649222	57.4511	down	down	correct
LVS.US	Las Vegas Sands Corp	20191106	63.73	63.77	62.71	63.15	2664806	61.2243	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191106	76.95	79.23	76.95	79.07	847297	76.9507	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191106	17.23	17.3399	16.88	17.01	114996	16.0218	down	down	correct
LXP.US	PC	20191106	55.5501	56.3	55.5501	56.3	4768	50.1896	up	up	correct
LXU.US	LSB Industries Inc	20191106	4.3	4.43	4.1	4.12	142997	3.1692	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20191106	97.34	97.51	96.38	97.06	1536409	87.967	down	down	correct
LYG.US	Lloyds Banking Group plc	20191106	2.9	2.94	2.9	2.92	4436678	2.6299	up	up	correct
LYV.US	Live Nation Entertainment Inc	20191106	61.75	61.94	61.01	61.37	2190734	61.37	down	down	correct
LZB.US	La	20191106	35.71	36.58	35.53	36.53	335158	35.3934	up	up	correct
M.US	Macy's Inc	20191106	16.62	16.7	15.91	15.97	17948950	14.7702	down	down	correct
MA.US	Mastercard Incorporated	20191106	270.3	271.67	268.88	269.86	3742902	267.1027	down	down	correct
MAA.US	PI	20191106	66.03	66.03	66.03	66.03	200	56.9955
MAC.US	The Macerich Company	20191106	29	29.36	28.52	29.03	1616677	24.9395	up	up	correct
MAIN.US	Main Street Capital Corporation	20191106	43.55	43.79	43.2201	43.55	215817	37.4211
MAN.US	ManpowerGroup Inc	20191106	93.65	94.34	93.03	93.61	443804	87.8904	down	down	correct
MANU.US	Manchester United plc	20191106	16.76	16.89	16.5	16.52	53077	16.0677	down	down	correct
MAS.US	Masco Corporation	20191106	46.42	46.62	45.52	46.11	2719225	44.8165	down	up	incorrect
MATX.US	Matson Inc	20191106	39.87	39.87	39.08	39.35	117566	37.8558	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191106	10.72	10.83	10.72	10.83	91290	9.7889	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20191106	11.42	11.42	10.54	11.26	3326799	11.2102	down	down	correct
MBI.US	MBIA Inc	20191106	10	10.8999	9.96	10.5	3996552	10.5	up	down	incorrect
MBSC.US	UN	20191106	14.6	15.1	14.6	15.1	1357	15.1	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191106	9.14	9.32	9.11	9.32	4724371	7.2932	up	up	correct
MC.US	Moelis & Company	20191106	35.65	35.98	34.93	34.99	427665	27.8322	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191106	14.22	14.29	14.22	14.28	32476	13.0359	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20191106	44.74	44.9	44.292	44.45	28809	44.45	down	down	correct
MCD.US	McDonald's Corporation	20191106	193.3	195.27	193.05	194.18	6473508	184.0333	up	up	correct
MCI.US	Barings Corporate Investors	20191106	16.7938	16.8	16.61	16.7	14615	14.5271	down	down	correct
MCK.US	McKesson Corporation	20191106	138.03	138.785	135.29	135.65	1207121	132.65	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191106	6.45	6.51	6.44	6.49	56054	5.1025	up	up	correct
MCO.US	Moody's Corporation	20191106	213	216.55	212.27	215.8	882229	211.9735	up	down	incorrect
MCR.US	MFS Charter Income Trust	20191106	8.33	8.35	8.3	8.32	44078	6.9483	down	down	correct
MCS.US	The Marcus Corporation	20191106	36.21	36.21	34.95	35.1	252226	34.7013	down	down	correct
MCY.US	Mercury General Corporation	20191106	48.75	49.425	48.4775	49.19	204070	43.9066	up	up	correct
MD.US	MEDNAX Inc	20191106	26.12	26.17	25.69	25.94	1962195	25.94	down	down	correct
MDC.US	M.D.C. Holdings Inc	20191106	37.9	38.56	37.18	38.08	588174	32.7473	up	up	correct
MDLA.US	Medallia Inc	20191106	29.02	29.28	28.29	28.76	435196	28.76	down	down	correct
MDLQ.US	Medley LLC	20191106	20.1	20.1	19.6634	19.75	3786	15.1009	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20191106	18.92	19	18.47	18.47	2959	13.6667	down	up	incorrect
MDP.US	Meredith Corporation	20191106	39.18	39.3104	37.8	38.7	821829	37.2492	down	down	correct
MDT.US	Medtronic plc	20191106	105.76	107.28	105.53	106.87	3653996	101.7121	up	up	correct
MDU.US	MDU Resources Group Inc	20191106	29.28	29.46	29.16	29.2	1710702	27.2669	down	down	correct
MEC.US	Mayville Engineering Company Inc	20191106	9.78	10.13	9.78	9.97	55900	9.97	up	up	correct
MED.US	Medifast Inc	20191106	111.95	112.17	106.11	106.12	352281	98.5708	down	up	incorrect
MEI.US	Methode Electronics Inc	20191106	37.01	37.01	36.32	36.32	163576	35.4002	down	down	correct
MER.US	PK	20191106	26.72	26.86	26.65	26.71	68200	24.7556	down	down	correct
MFC.US	Manulife Financial Corporation	20191106	19.19	19.33	18.99	19.31	3642679	17.2653	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191106	3.17	3.18	3.16	3.17	625372	2.9314
MFGP.US	Micro Focus International plc	20191106	13.52	13.75	13.48	13.62	257228	11.752	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191106	13.35	13.47	13.33	13.44	103600	12.3029	up	up	correct
MFM.US	MFS Municipal Income Trust	20191106	7.02	7.08	7.02	7.08	96510	6.4135	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191106	26.01	26.01	25.92	25.99	4191	23.7773	down	down	correct
MFV.US	MFS Special Value Trust	20191106	6.29	6.37	6.25	6.3	21782	5.1908	up	up	correct
MG.US	Mistras Group Inc	20191106	14.02	14.49	13.83	14.33	114043	14.33	up	up	correct
MGA.US	Magna International Inc	20191106	56.46	56.56	55.58	56.54	728006	53.2986	up	up	correct
MGF.US	MFS Government Markets Income Trust	20191106	4.61	4.61	4.57	4.58	90974	4.0564	down	up	incorrect
MGM.US	MGM Resorts International	20191106	30.39	30.62	30.21	30.52	6718625	30.1569	up	up	correct
MGP.US	MGM Growth Properties LLC	20191106	31.8	32.36	31.69	31.96	1048930	28.0435	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191106	26.66	26.66	26.34	26.55	37287	23.7964	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191106	23.91	24.1557	23.9	24.08	67025	21.1084	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20191106	11.12	11.31	10.9	11.05	1406106	10.9887	down	down	correct
MH.US	PD	20191106	5	5.63	5	5.63	31835	5.63	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191106	16.33	16.46	16.26	16.46	48100	14.9081	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191106	7.62	7.64	7.61	7.61	23287	7.0639	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191106	12.1	12.19	12.08	12.16	104683	11.0241	up	up	correct
MHK.US	Mohawk Industries Inc	20191106	148.43	150.22	146.73	150.17	727481	150.17	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191106	19.2723	19.35	18.91	19.33	3262	18.1697	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191106	13.49	13.52	13.48	13.5	54665	12.263	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20191106	22.925	22.99	22.6039	22.84	6189	18.8064	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20191106	42.42	42.89	42.15	42.24	640200	2.3849	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191106	3.75	3.77	3.75	3.76	205585	3.1929	up	up	correct
MITT.US	PC	20191106	26.1562	26.25	26.0454	26.11	22613	21.5321	down	down	correct
MIXT.US	MiX Telematics Limited	20191106	12.63	12.72	12.46	12.6	106842	12.0005	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191106	14	14.1025	13.98	14.07	38609	12.7864	up	up	correct
MKC.US	V	20191106	80.765	80.765	79.84	79.855	1600	77.4949	down	down	correct
MKL.US	Markel Corporation	20191106	1167.79	1183.43	1164.01	1178.58	51026	1178.58	up	up	correct
MLI.US	Mueller Industries Inc	20191106	31.74	31.74	31.1	31.19	228868	30.2771	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191106	250.76	257.18	247.25	256.6	737916	251.9354	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20191106	10.475	10.6	10.3	10.3	1029	10.3	down	down	correct
MLR.US	Miller Industries Inc	20191106	37.42	37.5	35.7	36.6	77553	34.9189	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191106	101.67	103.5	101.67	103.45	1247304	100.1439	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191106	20.95	20.98	20.765	20.88	54284	18.8249	down	down	correct
MMI.US	Marcus & Millichap Inc	20191106	36.85	37.1	36.32	36.39	121492	36.39	down	down	correct
MMM.US	3M Company	20191106	174.91	175	172.36	174	3012883	161.1971	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20191106	60.95	61.13	60.1	60.48	943516	50.3135	down	down	correct
MMS.US	Maximus Inc	20191106	75.88	76.46	75.22	75.9	281729	73.4711	up	up	correct
MMT.US	MFS Multimarket Income Trust	20191106	6.05	6.08	6.05	6.07	130208	5.1178	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20191106	13.76	13.8186	13.7	13.78	61099	12.656	up	up	correct
MN.US	Manning & Napier Inc	20191106	1.83	1.84	1.8	1.83	8374	1.7607
MNP.US	Western Asset Municipal Partners Fund Inc	20191106	15	15.1	15	15.1	20388	13.8721	up	down	incorrect
MNR.US	PC	20191106	25.0215	25.05	25	25.01	204580	21.8019	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20191106	19.14	19.26	18.1	18.31	279100	15.1444	down	down	correct
MO.US	Altria Group Inc	20191106	46.41	46.44	45.618	45.91	7713311	38.4576	down	up	incorrect
MOD.US	Modine Manufacturing Company	20191106	11.85	11.91	11.64	11.69	170333	11.69	down	down	correct
MODN.US	Model N Inc	20191106	31.22	32	28.42	29.54	598992	29.54	down	down	correct
MOG.US	A	20191106	87.25	87.41	85.76	86.74	117955	84.586	down	down	correct
MOGU.US	MOGU Inc	20191106	2.3	2.3327	2.2	2.2	37953	2.2	down	down	correct
MOH.US	Molina Healthcare Inc	20191106	120.46	121.525	119.82	119.87	507344	119.87	down	down	correct
MOS.US	The Mosaic Company	20191106	21.11	21.22	20.64	20.68	5126967	20.2152	down	down	correct
MOV.US	Movado Group Inc	20191106	28.46	28.48	27.105	27.17	240041	26.0762	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191106	14.22	14.24	14.18	14.24	16367	12.9717	up	up	correct
MPC.US	Marathon Petroleum Corporation	20191106	66	66.01	64.075	64.28	5081446	57.9154	down	down	correct
MPLX.US	MPLX LP	20191106	25.83	25.8962	25.22	25.25	3328280	19.4105	down	down	correct
MPV.US	Barings Participation Investors	20191106	16.55	16.65	16.2	16.2	5031	14.2316	down	down	correct
MPW.US	Medical Properties Trust Inc	20191106	19.21	19.605	18.94	19.44	43681020	17.2646	up	up	correct
MPX.US	Marine Products Corporation	20191106	13.89	14.46	13.89	14.37	25157	13.3437	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191106	12.77	12.85	12.76	12.8	43145	11.6196	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191106	14.78	14.9	14.7532	14.89	55539	13.4738	up	up	correct
MRC.US	MRC Global Inc	20191106	14.93	15.25	14.64	14.79	924569	14.79	down	down	correct
MRK.US	Merck & Co. Inc	20191106	83.4965	83.8912	83.0669	83.1867	9289741	73.732	down	down	correct
MRO.US	Marathon Oil Corporation	20191106	12.56	12.7	12.12	12.18	18587160	11.8324	down	down	correct
MSA.US	MSA Safety Incorporated	20191106	122.28	123.88	121.99	123.19	120563	120.2807	up	up	correct
MSB.US	Mesabi Trust	20191106	22.78	22.8	22.31	22.56	42581	18.7758	down	down	correct
MSC.US	Studio City International Holdings Limited	20191106	18.76	19.95	18.76	18.96	11174	18.96	up	up	correct
MSCI.US	MSCI Inc	20191106	239.31	241.365	238.52	241.28	356453	237.0232	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191106	9.41	9.46	9.41	9.46	100776	8.4384	up	up	correct
MSGS.US	W	20191106	270.29	278.87	269.6601	275.72	233063	273.921	up	up	correct
MSI.US	Motorola Solutions Inc	20191106	157.09	159.17	156.3	158.6	1289656	153.2476	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20191106	76.52	76.935	75.57	76.32	483335	62.6113	down	down	correct
MT.US	ArcelorMittal	20191106	16.21	16.23	15.8	15.82	3719721	15.6735	down	down	correct
MTB.US	M&T Bank Corporation	20191106	165.35	166.44	164.755	166.25	448488	154.4513	up	up	correct
MTD.US	Mettler	20191106	714.02	714.02	705.23	709.78	156603	709.78	down	down	correct
MTDR.US	Matador Resources Company	20191106	15.4	15.7	14.925	14.98	2422665	14.9216	down	down	correct
MTG.US	MGIC Investment Corporation	20191106	13.94	13.99	13.82	13.99	1683739	13.3216	up	up	correct
MTH.US	Meritage Homes Corporation	20191106	68.07	69.07	67.03	68.81	545280	68.81	up	up	correct
MTL.US	P	20191106	0.761	0.761	0.761	0.761	1285	0.761
MTN.US	Vail Resorts Inc	20191106	236.54	237.89	235.05	236.75	196201	230.9543	up	up	correct
MTOR.US	Meritor Inc	20191106	23.71	23.86	23.31	23.49	452747	23.49	down	down	correct
MTR.US	Mesa Royalty Trust	20191106	8.14	8.14	7.65	7.8	6727	6.9896	down	up	incorrect
MTRN.US	Materion Corporation	20191106	59.16	60.39	58.965	59.7	146571	58.7298	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191106	21.75	21.87	21.7294	21.85	18609	20.8719	up	up	correct
MTW.US	The Manitowoc Company Inc	20191106	14.15	14.15	13.3935	13.51	275590	13.51	down	down	correct
MTX.US	Minerals Technologies Inc	20191106	55.03	55.5	54.19	54.36	342496	54.0136	down	up	incorrect
MTZ.US	MasTec Inc	20191106	72.62	72.8	71.33	71.65	1067981	71.65	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191106	15.7981	15.985	15.7326	15.98	31426	14.4288	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191106	13.99	14.06	13.99	14.05	39315	12.8301	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191106	12.57	12.7	12.56	12.7	41670	11.5274	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191106	5.37	5.38	5.325	5.34	366274	5.041	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20191106	14.74	14.83	14.66	14.83	22040	13.9166	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191106	14.03	14.24	14.03	14.24	139339	13.0047	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191106	14.29	14.35	14.27	14.35	81390	12.8962	up	up	correct
MUR.US	Murphy Oil Corporation	20191106	24	24.71	23.35	23.68	3735633	21.8201	down	down	correct
MUSA.US	Murphy USA Inc	20191106	120	121.12	118.36	118.7	600366	117.6412	down	up	incorrect
MUX.US	McEwen Mining Inc	20191106	1.69	1.7	1.63	1.69	2279709	1.69
MVF.US	BlackRock MuniVest Fund Inc	20191106	9.03	9.05	9.01	9.03	213219	8.1978
MVO.US	MV Oil Trust	20191106	6.2	6.2894	5.94	6.1	48238	4.7459	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191106	14.43	14.57	14.43	14.55	46985	13.1509	up	up	correct
MWA.US	Mueller Water Products Inc	20191106	11.45	11.75	10.53	11.42	1691710	10.9756	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191106	12.85	12.88	12.56	12.72	288393	12.72	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191106	10.95	11	10.95	11	202	11	up	up	correct
MXF.US	The Mexico Fund Inc	20191106	13.44	13.55	13.395	13.52	14012	12.7063	up	up	correct
MXL.US	MaxLinear Inc	20191106	20	20.12	19.75	19.75	273373	19.75	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191106	14.2	14.24	14.14	14.19	12340	12.969	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20191106	14.57	14.69	14.53	14.66	85556	13.2409	up	down	incorrect
MYE.US	Myers Industries Inc	20191106	17.16	17.22	16.61	16.66	113143	15.4878	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191106	13.38	13.49	13.36	13.49	170091	12.32	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191106	15.54	15.66	15.52	15.65	23110	14.0398	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191106	12.9	12.98	12.9	12.95	82211	11.787	up	up	correct
MYOV.US	Myovant Sciences Ltd	20191106	5.71	5.9	5.56	5.63	244506	5.63	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191106	14.73	14.79	14.73	14.75	114873	14.1357	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191106	14.46	14.5	14.45	14.48	448711	13.7265	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191106	14.06	14.17	14.05	14.15	176935	13.4705	up	up	correct
NAT.US	Nordic American Tankers Limited	20191106	3.51	3.53	3.33	3.42	2206194	2.9713	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191106	13.32	13.37	13.2703	13.37	4811	12.7844	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191106	21.61	21.71	21.5	21.52	75714	19.1973	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191106	35.95	35.95	35.29	35.51	83108	33.6573	down	down	correct
NBR.US	Nabors Industries Ltd	20191106	2.18	2.18	1.97	2.07	160747	100.7297	down	down	correct
NC.US	NACCO Industries Inc	20191106	47.53	47.75	46.1	46.37	14167	43.6117	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20191106	10.61	10.6382	10.57	10.61	8011	9.9429
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191106	52.75	52.77	51.52	52.06	2765037	52.06	down	down	correct
NCR.US	NCR Corporation	20191106	30.51	30.51	29.74	29.84	870254	29.84	down	up	incorrect
NCV.US	PA	20191106	26.0951	26.24	26.0951	26.24	2160	23.4766	up	up	correct
NCZ.US	PA	20191106	25.751	25.8283	25.7	25.72	9779	24.7023	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191106	3.99	4.06	3.91	3.92	116698	28.8167	down	down	correct
NEA.US	Nuveen AMT	20191106	14.25	14.26	14.19	14.25	559550	13.5369
NEM.US	Newmont Corporation	20191106	37.72	37.92	37.31	37.65	5998027	35.5411	down	down	correct
NEP.US	NextEra Energy Partners LP	20191106	51.76	51.76	51.11	51.5	361545	47.9608	down	down	correct
NET.US	Cloudflare Inc	20191106	16.99	17.1	16.16	16.22	1057002	16.22	down	down	correct
NETI.US	Eneti Inc	20191106	6.4967	6.5963	6.2276	6.4767	39046	58.6791	down	down	correct
NEU.US	NewMarket Corporation	20191106	483.36	492.44	483.09	489.88	40877	467.2734	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20191106	14.58	14.805	14.57	14.79	85905	13.787	up	up	correct
NEW.US	Puxin Limited	20191106	9.7	9.87	9.28	9.75	260680	9.75	up	up	correct
NEWR.US	New Relic Inc	20191106	62.09	65.12	61.092	64.99	2528094	64.99	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20191106	4.52	4.55	4.05	4.07	3673619	4.07	down	down	correct
NEXA.US	Nexa Resources S.A	20191106	9.28	9.44	9.17	9.39	188880	8.429	up	up	correct
NFG.US	National Fuel Gas Company	20191106	46.05	46.75	45.73	46.07	736819	42.532	up	up	correct
NFH.US	WS	20191106	10.21	10.21	10.21	10.21	9580	8.6017
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191106	12.53	12.61	12.5	12.61	204126	10.7479	up	up	correct
NGG.US	National Grid plc	20191106	57.8	57.82	57.41	57.45	633104	50.8303	down	down	correct
NGL.US	PC	20191106	25.733	25.865	25.56	25.865	8707	20.605	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20191106	12.67	12.81	12.28	12.28	42730	12.28	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191106	9.22	9.48	9.1501	9.3	61723	7.8065	up	up	correct
NGVT.US	Ingevity Corporation	20191106	90.63	91.414	89.66	90.76	303109	90.76	up	down	incorrect
NHI.US	National Health Investors Inc	20191106	82.57	83.0599	80.72	80.9	388310	70.992	down	down	correct
NI.US	PB	20191106	27.7	27.82	27.57	27.81	16906	24.3694	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191106	13.83	13.93	13.79	13.87	101980	13.269	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191106	22.21	22.39	22.1322	22.3	53967	18.343	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20191106	10.38	10.45	10.38	10.45	19494	10.0692	up	up	correct
NINE.US	Nine Energy Service Inc	20191106	6.37	6.4	5.77	5.9	139431	5.9	down	down	correct
NIO.US	NIO Inc	20191106	2.46	2.46	1.96	2.03	114179516	2.03	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191106	13.79	13.83	13.79	13.83	19235	13.3003	up	up	correct
NJR.US	New Jersey Resources Corporation	20191106	42.2	42.643	41.81	42.09	418610	38.7272	down	down	correct
NKE.US	NIKE Inc	20191106	90.64	90.72	88.74	89.48	7033830	87.7448	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191106	12.51	12.52	12.46	12.47	13182	11.9117	down	down	correct
NKX.US	Nuveen California AMT	20191106	15.24	15.25	15.225	15.25	20505	14.5283	up	up	correct
NL.US	NL Industries Inc	20191106	4.293	4.44	4.293	4.33	2299	4.0094	up	down	incorrect
NLS.US	Nautilus Inc	20191106	1.69	1.72	1.64	1.67	266485	1.67	down	down	correct
NLSN.US	Nielsen Holdings plc	20191106	20.81	20.81	19.985	20.09	4618720	19.539	down	down	correct
NLY.US	PI	20191106	26.01	26.09	25.88	25.88	25645	22.572	down	down	correct
NM.US	PH	20191106	8.9973	8.9973	8.96	8.96	1000	8.96	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191106	15.27	15.42	15.26	15.39	103400	13.7364	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20191106	11.3	11.35	11.3	11.34	9648	10.8752	up	up	correct
NMM.US	Navios Maritime Partners L.P	20191106	20.58	20.58	19.59	19.94	143458	18.2068	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20191106	8.9973	8.9973	8.96	8.96	1000	8.96	down	down	correct
NMR.US	Nomura Holdings Inc	20191106	4.72	4.75	4.71	4.74	112919	4.3976	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191106	14.06	14.06	13.9708	14.04	2248	13.3877	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191106	13.87	14.027	13.81	14.01	37601	13.4357	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191106	14.22	14.24	14.19	14.19	337726	13.4431	down	down	correct
NNI.US	Nelnet Inc	20191106	62.06	63.59	61.71	63.42	40345	61.6365	up	up	correct
NNN.US	National Retail Properties Inc	20191106	55.88	56.57	55.81	56.31	1140837	50.8215	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191106	10.5	10.6338	10.45	10.55	5991	6.3662	up	up	correct
NOA.US	North American Construction Group Ltd	20191106	11.66	11.72	11.35	11.37	106067	11.0609	down	up	incorrect
NOAH.US	Noah Holdings Limited	20191106	32.25	32.4	31.9	32.23	401753	32.23	down	down	correct
NOC.US	Northrop Grumman Corporation	20191106	339.18	344.37	338.1	344.02	1218392	332.5873	up	up	correct
NOK.US	Nokia Corporation	20191106	3.59	3.64	3.54	3.59	41319930	3.59
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191106	14.25	14.25	14.2	14.2	401	13.6173	down	down	correct
NOMD.US	Nomad Foods Limited	20191106	19.47	19.62	19.235	19.47	2039102	19.47
NOV.US	NOV Inc	20191106	23.94	23.94	23.305	23.63	3222718	23.3656	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191106	10.84	10.95	10.2	10.37	105900	10.37	down	down	correct
NOW.US	ServiceNow Inc	20191106	241.75	242.73	238.97	241.35	1372430	241.35	down	down	correct
NP.US	Neenah Inc	20191106	69.85	77.55	68.52	73.06	302816	67.53	up	up	correct
NPK.US	National Presto Industries Inc	20191106	90.22	90.55	88.72	89.69	43272	78.8434	down	down	correct
NPO.US	EnPro Industries Inc	20191106	66.35	67.52	64.66	66.22	245469	63.9928	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191106	7.95	8.33	7.91	8.32	1100799	8.32	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191106	14.01	14.05	13.95	14.04	29352	13.4676	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191106	14.08	14.16	14.08	14.16	44877	13.376	up	down	incorrect
NR.US	Newpark Resources Inc	20191106	6.73	6.83	6.53	6.56	454967	6.56	down	down	correct
NRG.US	NRG Energy Inc	20191106	39.75	40.2	39.5393	39.58	3780971	36.978	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191106	16.77	16.9	16.6701	16.9	289605	13.4317	up	up	correct
NRK.US	Nuveen New York AMT	20191106	13.38	13.42	13.35	13.41	124620	12.8587	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20191106	26	26.7	24.55	24.55	42896	20.6268	down	down	correct
NRT.US	North European Oil Royalty Trust	20191106	6.12	6.14	6	6.11	48416	5.1196	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191106	27.56	27.56	27.26	27.26	9600	24.6401	down	down	correct
NS.US	PC	20191106	25.12	25.24	25.0784	25.16	56613	20.2224	up	down	incorrect
NSA.US	PA	20191106	32.75	33.138	32.54	32.83	344880	30.1106	up	up	correct
NSC.US	Norfolk Southern Corporation	20191106	193.83	193.96	191.39	192.96	1946283	186.3732	down	up	incorrect
NSCO.US	WS	20191106	4.75	4.86	4.64	4.65	40057	2.8396	down	down	correct
NSL.US	Nuveen Senior Income Fund	20191106	5.68	5.69	5.66	5.66	169917	4.8169	down	down	correct
NSP.US	Insperity Inc	20191106	70.81	71.49	67.85	68.25	1721613	64.1211	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191106	34.07	34.69	33.8	33.83	344314	30.1806	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191106	11.43	11.46	11.3	11.37	245584	97.1347	down	down	correct
NTP.US	Nam Tai Property Inc	20191106	9.12	9.23	9.12	9.2	12709	9.2	up	up	correct
NTR.US	Nutrien Ltd	20191106	49.53	49.89	48.67	49.08	1213117	45.223	down	down	correct
NTZ.US	Natuzzi S.p.A	20191106	1.597	1.6	1.58	1.6	4327	1.6	up	up	correct
NUE.US	Nucor Corporation	20191106	55.52	55.52	54.94	55.14	1577457	51.9736	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191106	15.67	15.7073	15.59	15.59	15830	14.8345	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20191106	42.01	42.01	38.26	39.55	1433133	36.563	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191106	10.47	10.47	10.43	10.45	317125	10.0624	down	down	correct
NUW.US	Nuveen AMT	20191106	16.62	16.72	16.62	16.72	28458	16.0052	up	up	correct
NVG.US	Nuveen AMT	20191106	16.54	16.54	16.49	16.54	320504	15.5597
NVGS.US	Navigator Holdings Ltd	20191106	10.845	11	10.82	10.9	101584	10.9	up	up	correct
NVR.US	NVR Inc	20191106	3408.88	3555.4405	3408.88	3515	52086	3515	up	down	incorrect
NVRO.US	Nevro Corp	20191106	86.67	87.35	84.43	85.25	502041	85.25	down	down	correct
NVS.US	Novartis AG	20191106	86.92	87.72	86.91	87.46	4211189	81.1413	up	up	correct
NVST.US	Envista Holdings Corporation	20191106	28.84	29.265	28.61	29.05	268658	29.05	up	down	incorrect
NVT.US	nVent Electric plc	20191106	23.96	23.96	23.625	23.67	1019509	22.3027	down	down	correct
NVTA.US	Invitae Corporation	20191106	16.28	16.43	15.8	15.86	2434496	15.86	down	down	correct
NWG.US	NatWest Group plc	20191106	5.52	5.61	5.49	5.57	1789488	5.0563	up	up	correct
NWN.US	Northwest Natural Holding Company	20191106	65.82	66.53	65.15	65.52	184126	60.9694	down	down	correct
NX.US	Quanex Building Products Corporation	20191106	19.27	19.33	19.08	19.27	133906	18.5511
NXC.US	Nuveen California Select Tax	20191106	15.52	15.53	15.441	15.49	3974	14.4122	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191106	14.42	14.52	14.4	14.52	71604	13.7504	up	up	correct
NXN.US	Nuveen New York Select Tax	20191106	14.1504	14.1504	14.1504	14.1504	1110	13.1754
NXP.US	Nuveen Select Tax	20191106	16.41	16.67	16.38	16.6135	32068	15.4737	up	down	incorrect
NXQ.US	Nuveen Select Tax	20191106	14.82	15	14.82	15	37513	13.9642	up	up	correct
NXR.US	Nuveen Select Tax	20191106	15.87	15.96	15.87	15.94	5099	14.8296	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20191106	46.7	47.22	46.26	47.19	141255	44.2123	up	down	incorrect
NYCB.US	PU	20191106	50.68	50.68	50.3	50.45	40723	50.45	down	down	correct
NYT.US	The New York Times Company	20191106	31.76	31.76	28.61	30.69	5523207	30.33	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191106	16	16.081	15.995	16.08	185582	15.3355	up	up	correct
O.US	Realty Income Corporation	20191106	78.48	79.18	78.2	78.8	1869430	71.971	up	up	correct
OAK.US	PB	20191106	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191106	63.2	63.37	62.16	63.26	734494	61.5468	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20191106	1.77	1.8	1.74	1.75	331314	26.25	down	up	incorrect
ODC.US	Oil	20191106	37.34	38.15	36.59	37.9	7330	35.4814	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20191106	19.38	19.58	19.005	19.55	411678	19.0796	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20191106	29.98	30	29.4	29.5	849737	27.0889	down	up	incorrect
OFG.US	OFG Bancorp	20191106	21.05	21.33	20.85	21.11	259263	20.3594	up	down	incorrect
OGE.US	OGE Energy Corp	20191106	42.85	43.17	42.76	42.76	1290661	38.8389	down	down	correct
OGS.US	ONE Gas Inc	20191106	88.97	89.72	88.66	89.31	222618	83.7523	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191106	43	43	42.01	42.47	2722792	36.2091	down	up	incorrect
OI.US	O	20191106	9.28	9.28	8.91	9.05	2753812	8.9652	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191106	7.77	7.82	7.76	7.79	36627	7.0045	up	up	correct
OIBR.US	C	20191106	0.95	1.02	0.94	0.95	171228500	0.95
OII.US	Oceaneering International Inc	20191106	14.49	14.71	14.09	14.4	1554438	14.4	down	down	correct
OIS.US	Oil States International Inc	20191106	16.25	16.44	15.68	15.85	465973	15.85	down	down	correct
OKE.US	ONEOK Inc	20191106	71.55	72.025	70.54	70.76	2005008	59.0036	down	down	correct
OLN.US	Olin Corporation	20191106	19.26	19.35	18.39	18.47	2932815	16.9401	down	down	correct
OLP.US	One Liberty Properties Inc	20191106	28.21	28.42	28.05	28.13	20106	23.5511	down	up	incorrect
OMC.US	Omnicom Group Inc	20191106	79.03	79.11	78.42	78.71	1316616	72.0337	down	down	correct
OMF.US	OneMain Holdings Inc	20191106	41.73	42.18	41.57	41.63	616700	29.5599	down	down	correct
OMI.US	Owens & Minor Inc	20191106	6	6.72	5.62	6.55	3330349	6.5378	up	up	correct
ONE.US	OneSmart International Education Group Limited	20191106	7.15	7.26	7.05	7.24	117400	7.24	up	up	correct
ONTO.US	Onto Innovation Inc	20191106	33.98	33.98	32.5412	33.71	250968	33.71	down	down	correct
OOMA.US	Ooma Inc	20191106	11.42	11.85	11.41	11.61	67085	11.61	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20191106	27.86	28	27.66	27.7	28855	25.3526	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20191106	9.25	9.315	9.06	9.07	1291117	8.7987	down	down	correct
ORA.US	Ormat Technologies Inc	20191106	76.19	76.93	76.0061	76.33	193938	75.2438	up	up	correct
ORAN.US	Orange S.A	20191106	15.89	15.99	15.88	15.99	298830	13.6737	up	up	correct
ORC.US	Orchid Island Capital Inc	20191106	5.55	5.59	5.535	5.58	314504	4.0396	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20191106	17.56	17.59	17.065	17.45	156993	14.1374	down	down	correct
ORCL.US	Oracle Corporation	20191106	55.71	55.885	55.6	55.7	10572140	53.9064	down	down	correct
ORI.US	Old Republic International Corporation	20191106	22.63	22.78	22.55	22.73	1167701	18.4927	up	up	correct
ORN.US	Orion Group Holdings Inc	20191106	5.46	5.595	5.46	5.49	293382	5.49	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20191106	1.74	1.75	1.71	1.73	72054	1.73	down	down	correct
OSK.US	Oshkosh Corporation	20191106	89.29	89.76	88.33	88.63	569728	85.8435	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20191106	25.07	25.33	24.75	24.88	1510700	23.9912	down	down	correct
OVV.US	Ovintiv Inc	20191106	4.79	4.93	4.615	4.65	5160166	21.4403	down	down	correct
OXM.US	Oxford Industries Inc	20191106	73.79	73.82	72.94	73.6	107491	70.7762	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191106	41.62	41.71	39.37	39.61	17042722	37.5355	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191106	105.25	107.61	104.95	106.51	51332	100.9247	up	up	correct
PACK.US	Ranpak Holdings Corp	20191106	6.37	6.6813	6.18	6.3	119859	6.3	down	down	correct
PAG.US	Penske Automotive Group Inc	20191106	52.48	52.565	51.45	51.83	441647	49.5736	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191106	34	34.94	33.73	34.05	2532547	34.05	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191106	16.27	16.4811	16.07	16.1748	15534	14.878	down	down	correct
PAM.US	Pampa Energía S.A	20191106	16.35	16.35	15.35	15.43	507358	15.43	down	down	correct
PAR.US	PAR Technology Corporation	20191106	25.99	26.06	25.55	25.98	147863	25.98	down	down	correct
PARR.US	Par Pacific Holdings Inc	20191106	24.95	25.2536	24.56	24.69	463222	24.69	down	down	correct
PAYC.US	Paycom Software Inc	20191106	211.74	213.88	209.85	213.56	423948	213.56	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20191106	71.52	71.7725	70.73	71.76	804655	67.1151	up	up	correct
PBA.US	Pembina Pipeline Corporation	20191106	35.45	35.9	35.31	35.55	575486	30.6963	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191106	26.57	26.57	26.5361	26.5477	749	22.8431	down	down	correct
PBF.US	PBF Energy Inc	20191106	32.89	33.21	32.13	32.33	1593908	31.6875	down	up	incorrect
PBFX.US	PBF Logistics LP	20191106	21.45	21.73	21.35	21.67	103682	17.2509	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20191106	37.66	37.94	37.28	37.61	249589	37.61	down	down	correct
PBI.US	Pitney Bowes Inc	20191106	5.22	5.26	4.92	5.1	5601333	4.6828	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191106	15.66	16.26	15.525	15.95	37914152	12.7429	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191106	14.21	14.83	14.13	14.57	14740630	12.5817	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191106	4.01	4.086	3.99	4.05	185587	3.5422	up	up	correct
PBY.US	Prospect Capital Corporation	20191106	26.38	26.685	26.38	26.4	2767	23.6952	up	up	correct
PCF.US	High Income Securities Fund	20191106	8.64	8.64	8.57	8.58	4899	6.7544	down	down	correct
PCG.US	PG&E Corporation	20191106	7.65	7.7	6.485	6.92	24278490	6.92	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191106	25.5	25.66	25.5	25.65	438460	20.4061	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191106	10.02	10.07	10	10.07	24486	9.046	up	up	correct
PCM.US	PCM Fund Inc	20191106	11.55	11.6	11.52	11.55	30315	9.5229
PCN.US	PIMCO Corporate & Income Strategy Fund	20191106	19.35	19.69	19.35	19.69	121895	16.5956	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191106	20.1	20.13	20.031	20.13	16309	19.1519	up	down	incorrect
PD.US	PagerDuty Inc	20191106	23.22	23.96	22.78	23.7	614259	23.7	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20191106	33.89	33.89	33.68	33.79	186898	27.0958	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20191106	22.04	22.15	21.86	21.92	943854	19.7717	down	down	correct
PDS.US	Precision Drilling Corporation	20191106	1.13	1.15	1.09	1.09	57846	21.8	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20191106	17.51	17.83	17.45	17.56	185225	14.8095	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191106	34.4	34.81	34.22	34.53	6111290	31.6499	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20191106	62.02	62.59	61.86	61.93	2734067	57.2925	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191106	5.94	5.98	5.87	5.89	1108067	5.1369	down	down	correct
PEN.US	Penumbra Inc	20191106	163.92	167.36	163.92	166.04	746328	166.04	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20191106	16.65	16.67	16.38	16.39	56991	13.8312	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191106	15.71	15.72	15.65	15.65	17923	13.7134	down	up	incorrect
PFE.US	Pfizer Inc	20191106	37.61	37.73	37.355	37.61	17796685	32.6774
PFGC.US	Performance Food Group Company	20191106	44.5	45.88	42.84	45.06	1724466	45.06	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20191106	11.72	11.77	11.72	11.77	95198	9.5746	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191106	10.63	10.68	10.63	10.66	205535	8.6618	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191106	12.27	12.2738	12.2246	12.252	10412	10.6016	down	down	correct
PFS.US	Provident Financial Services Inc	20191106	25.37	25.4103	25.06	25.1	159641	22.4691	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20191106	30.53	31.45	30.44	31.19	586130	30.2815	up	up	correct
PG.US	The Procter & Gamble Company	20191106	119.1	120.35	118.66	120.32	6756251	114.5407	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191106	11.77	11.84	11.74	11.78	25279	9.6962	up	up	correct
PGR.US	The Progressive Corporation	20191106	69.01	71.115	68.91	70.93	3513210	64.1376	up	up	correct
PGRE.US	Paramount Group Inc	20191106	13.44	13.51	13.38	13.47	1182540	12.4964	up	down	incorrect
PGTI.US	PGT Innovations Inc	20191106	17.88	17.915	17.46	17.71	396640	17.71	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20191106	20.8	20.97	20.8	20.92	36322	17.569	up	down	incorrect
PH.US	Parker	20191106	197.7	199.98	196	199.17	1017472	192.2074	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191106	10.53	10.56	10.46	10.47	106275	8.9939	down	down	correct
PHG.US	Koninklijke Philips N.V	20191106	43.85	44.11	43.85	43.96	273132	41.4072	up	up	correct
PHI.US	PLDT Inc	20191106	21.79	21.8	21.44	21.72	36463	19.0146	down	down	correct
PHK.US	PIMCO High Income Fund	20191106	7.82	7.87	7.82	7.87	497673	6.3585	up	up	correct
PHM.US	PulteGroup Inc	20191106	38.39	38.84	38.1025	38.83	4102697	37.8067	up	up	correct
PHR.US	Phreesia Inc	20191106	29.1	30	28.8	29.86	100387	29.86	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20191106	9.43	9.45	9.42	9.42	62398	7.6776	down	down	correct
PHX.US	PHX Minerals Inc	20191106	14.96	14.99	14.52	14.6	20975	14.0854	down	down	correct
PII.US	Polaris Inc	20191106	102.79	103.93	101.1	101.71	503349	96.4291	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191106	4.71	4.7601	4.71	4.73	137555	4.0291	up	up	correct
PING.US	Ping Identity Holding Corp	20191106	16.73	17.25	16.5495	16.77	378721	16.77	up	down	incorrect
PINS.US	Pinterest Inc	20191106	20.35	20.65	19.98	20.04	11778305	20.04	down	down	correct
PIPR.US	Piper Sandler Companies	20191106	81.34	81.34	79.73	80.08	72100	74.0762	down	down	correct
PJT.US	PJT Partners Inc	20191106	42.8	43.2	42.46	42.64	94880	40.7297	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191106	24.21	24.55	24.11	24.15	3402509	22.3375	down	down	correct
PKE.US	Park Aerospace Corp	20191106	18.4	18.4	17.71	17.88	93829	15.8581	down	down	correct
PKG.US	Packaging Corporation of America	20191106	113.13	113.13	111.4	112.36	556010	105.0075	down	down	correct
PKI.US	PerkinElmer Inc	20191106	87.08	87.08	85.47	86.05	666649	85.6516	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20191106	27.6	27.735	27.5	27.65	117887	22.5856	up	down	incorrect
PKX.US	POSCO	20191106	47.07	47.21	46.58	46.73	147656	43.9044	down	down	correct
PLAN.US	Anaplan Inc	20191106	46.3	47.21	45.97	46.33	1924001	46.33	up	up	correct
PLD.US	Prologis Inc	20191106	86.56	87.87	86.395	87.57	3107578	83.1381	up	up	correct
PLNT.US	Planet Fitness Inc	20191106	59.98	61.71	59.734	61.54	849329	61.54	up	up	correct
PLOW.US	Douglas Dynamics Inc	20191106	49.57	51.82	49.22	51.66	102683	48.3857	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191106	18.39	18.5995	17.8	18.1	62564	15.8875	down	up	incorrect
PM.US	Philip Morris International Inc	20191106	84.35	84.7	83.54	83.7	4604690	73.6033	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20191106	15.14	15.35	15.1396	15.35	47962	14.5836	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20191106	15.74	15.98	15.74	15.98	56409	15.2288	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20191106	7.93	8	7.91	7.99	120346	7.2002	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20191106	13.06	13.15	13.05	13.13	157800	11.7309	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20191106	22.54	22.624	22.48	22.6	891185	18.7348	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20191106	12.65	12.93	12.65	12.84	61303	12.1718	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191106	150.55	151.76	149.95	151.71	1650286	141.8485	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20191106	14.15	14.48	14.15	14.48	17164	13.7836	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191106	11.72	11.92	11.72	11.91	35683	11.4193	up	up	correct
PNM.US	PNM Resources Inc	20191106	49.31	49.82	49.14	49.15	298056	46.611	down	down	correct
PNR.US	Pentair plc	20191106	43.04	43.06	42.688	42.93	937192	41.6381	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20191106	90.98	91.91	90.98	91.17	1374496	84.0538	up	up	correct
POLY.US	Plantronics Inc	20191106	27.54	27.56	23.14	25	8784032	24.595	down	down	correct
POR.US	Portland General Electric Company	20191106	55.64	56.06	55.57	55.81	484788	51.4156	up	up	correct
POST.US	Post Holdings Inc	20191106	104.92	106.61	104.31	106.19	365505	106.19	up	up	correct
PPG.US	PPG Industries Inc	20191106	128.97	130.03	128.31	129.77	1276085	125.0775	up	up	correct
PPL.US	PPL Corporation	20191106	33.59	33.68	33.17	33.31	6519412	29.383	down	down	correct
PPT.US	Putnam Premier Income Trust	20191106	5.39	5.4	5.36	5.36	235037	4.5303	down	down	correct
PRA.US	ProAssurance Corporation	20191106	41.1	41.25	38.8	40	422728	38.4924	down	down	correct
PRG.US	PROG Holdings Inc	20191106	65.41	65.8097	61.4431	62.2724	2070866	52.5801	down	down	correct
PRGO.US	Perrigo Company plc	20191106	54.07	54.35	50.02	50.51	2649542	48.3164	down	down	correct
PRI.US	Primerica Inc	20191106	128.59	129.25	128.26	129.25	130654	125.7146	up	down	incorrect
PRLB.US	Proto Labs Inc	20191106	102.67	103.88	100.85	101.93	134672	101.93	down	down	correct
PRMW.US	Primo Water Corporation	20191106	13.03	13.1	12.86	12.95	1339151	12.4993	down	down	correct
PRO.US	PROS Holdings Inc	20191106	52.45	52.6295	51.3	51.77	310078	51.77	down	down	correct
PRS.US	Prudential Financial Inc	20191106	26.92	26.92	26.61	26.61	72945	24.0188	down	down	correct
PRT.US	PermRock Royalty Trust	20191106	6.68	6.82	6.65	6.65	23704	5.7566	down	down	correct
PRTY.US	Party City Holdco Inc	20191106	6	6.3	5.94	6.1	2754737	6.1	up	up	correct
PRU.US	Prudential Financial Inc	20191106	91.45	91.94	89.85	90.55	2768584	80.3494	down	down	correct
PSA.US	Public Storage	20191106	216.11	216.71	213.26	214.49	919510	198.9946	down	down	correct
PSB.US	PZ	20191106	24.75	24.89	24.72	24.79	371860	22.6401	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191106	30.06	30.4999	29.84	30.13	17143	25.34	up	up	correct
PSN.US	Parsons Corporation	20191106	37.23	38.53	37.02	37.85	286912	37.85	up	down	incorrect
PSO.US	Pearson plc	20191106	8.97	9.04	8.97	9	121861	8.4472	up	up	correct
PSTG.US	Pure Storage Inc	20191106	18.8	19	18.315	18.42	2573794	18.42	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191106	16.3	16.47	16.23	16.46	13700	14.8099	up	up	correct
PSX.US	Phillips 66	20191106	119.18	119.39	117.76	118.42	2130305	106.4946	down	down	correct
PSXP.US	Phillips 66 Partners LP	20191106	54.52	55.2	54.21	55.15	500034	45.065	up	up	correct
PTR.US	PetroChina Company Limited	20191106	50.8	51.09	50.26	50.26	104114	43.5796	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191106	18.74	18.77	18.69	18.75	222111	15.5022	up	up	correct
PUK.US	Prudential plc	20191106	35.98	35.98	35.67	35.82	379846	33.6179	down	down	correct
PUKPRA.US	PUKPRA	20191106	26.9	26.9	26.78	26.78	15693	24.1307	down	down	correct
PUMP.US	ProPetro Holding Corp	20191106	7.44	7.64	7.23	7.35	2668714	7.35	down	up	incorrect
PVG.US	Pretium Resources Inc	20191106	8.74	9.07	8.71	8.88	1940855	8.88	up	down	incorrect
PVH.US	PVH Corp	20191106	94.58	94.74	92.35	93.2	1022563	93.0309	down	down	correct
PVL.US	Permianville Royalty Trust	20191106	2.09	2.1	2.03	2.03	102152	1.7369	down	down	correct
PWR.US	Quanta Services Inc	20191106	43.77	43.87	43.14	43.33	1717292	42.9954	down	down	correct
PXD.US	Pioneer Natural Resources Company	20191106	134.67	136.29	131.52	133.57	1891810	125.1236	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191106	10	10	9.92	9.94	3245	9.4501	down	down	correct
PYS.US	PPlus Trust Series RRD	20191106	19.0395	19.1	19.01	19.03	9833	16.1331	down	down	correct
PYT.US	PPLUS Trust Series GSC	20191106	20.56	20.75	20.54	20.75	3793	19.4253	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20191106	11.4	11.465	11.32	11.33	31876	10.7749	down	down	correct
PZN.US	Pzena Investment Management Inc	20191106	8.82	9.07	8.79	8.91	44158	8	up	down	incorrect
QD.US	Qudian Inc	20191106	6.85	6.96	6.75	6.87	3747225	6.87	up	up	correct
QGEN.US	QIAGEN N.V	20191106	30.57	31.01	30.57	31	1647964	31	up	up	correct
QSR.US	Restaurant Brands International Inc	20191106	65.86	66.37	65.4	65.82	1704937	60.7181	down	down	correct
QTWO.US	Q2 Holdings Inc	20191106	68.96	68.97	66.68	68.34	710796	68.34	down	down	correct
QUOT.US	Quotient Technology Inc	20191106	9.53	9.6	9.42	9.54	733583	9.54	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191106	26.36	26.36	26.2	26.2	14695	22.7196	down	down	correct
R.US	Ryder System Inc	20191106	54.05	54.77	53.3	54.71	658091	49.7014	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191106	22.57	22.63	22.512	22.56	127834	17.2727	down	down	correct
RACE.US	Ferrari N.V	20191106	165.27	165.775	164.76	165.44	252897	163.3728	up	up	correct
RAD.US	Rite Aid Corporation	20191106	10.93	11.01	10.52	10.62	1383246	10.62	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20191106	42.17	42.415	41.24	41.37	969412	41.37	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191106	41.52	41.65	41.22	41.48	408718	40.0054	down	up	incorrect
RBC.US	Regal Beloit Corporation	20191106	82.79	83.205	81.94	82.58	301130	80.5767	down	down	correct
RC.US	Ready Capital Corporation	20191106	15.82	15.97	15.76	15.89	82194	12.4078	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191106	26.77	27.09	26.77	27.09	322	24.1789	up	up	correct
RCB.US	Ready Capital Corporation	20191106	25.75	25.75	25.75	25.75	0	24.396
RCF.US	UN	20191106	52.4	53.85	52.05	53.15	924060	53.15	up	down	incorrect
RCI.US	Rogers Communications Inc	20191106	47.03	47.71	46.95	47.68	466923	43.3106	up	up	correct
RCL.US	Royal Caribbean Group	20191106	113.63	113.68	111.36	112.78	1336752	110.9888	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191106	9.3	9.39	9.3	9.31	111686	7.7001	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20191106	8.03	8.44	7.82	8.18	167890	8.18	up	down	incorrect
RDN.US	Radian Group Inc	20191106	24.9	25.13	24.85	25.12	946867	23.8155	up	up	correct
RDS.US	B	20191106	60.78	61.08	60.33	60.48	1620398	56.6457	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191106	40.48	40.73	40.3	40.3	133923	39.6429	down	down	correct
RE.US	Everest Re Group Ltd	20191106	258.33	262.1	257.865	261.68	268290	247.0532	up	up	correct
RELX.US	RELX PLC	20191106	23.89	23.95	23.73	23.77	477305	22.572	down	down	correct
RENN.US	Renren Inc	20191106	0.75	0.75	0.705	0.75	15309	2.25
RES.US	RPC Inc	20191106	4.4	4.42	4.2535	4.32	1819913	4.32	down	down	correct
REV.US	Revlon Inc	20191106	24.05	24.65	23.695	24.39	52431	24.39	up	down	incorrect
REVG.US	REV Group Inc	20191106	13.16	13.1621	12.84	13.07	115681	12.7911	down	down	correct
REX.US	REX American Resources Corporation	20191106	85.37	86.12	83.2	84.01	53045	84.01	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191106	46.71	47.2	46.63	46.65	420267	44.9569	down	down	correct
REZI.US	Resideo Technologies Inc	20191106	10.42	10.44	9.82	10.02	2649889	10.02	down	down	correct
RF.US	Regions Financial Corporation	20191106	17.05	17.2	16.91	17.06	7188056	15.6562	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191106	15.44	15.562	15.2	15.24	178094	12.933	down	down	correct
RFL.US	Rafael Holdings Inc	20191106	17.48	17.48	16.7555	17.14	25323	17.14	down	down	correct
RFP.US	Resolute Forest Products Inc	20191106	3.93	4.13	3.87	4.02	388296	3.7259	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20191106	164.81	168.8	164.48	167.96	378879	158.9971	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20191106	46.58	47.48	46.386	47.37	140271	41.5968	up	up	correct
RGS.US	Regis Corporation	20191106	18.83	18.938	17.87	18.03	614691	18.03	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191106	10.6523	10.69	10.6117	10.63	12764	8.2199	down	down	correct
RH.US	RH	20191106	171.35	173.92	170.91	173.1	485181	173.1	up	up	correct
RHI.US	Robert Half International Inc	20191106	58.06	58.28	57.63	58.23	973988	55.6452	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20191106	89.51	91.15	89.01	89.83	415253	86.4873	up	up	correct
RIG.US	Transocean Ltd	20191106	5.5	5.69	5.31	5.35	19775061	5.35	down	down	correct
RIO.US	Rio Tinto Group	20191106	55.99	56.07	55.47	55.66	1537025	46.2623	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20191106	16.52	16.5225	16.415	16.47	38954	12.2769	down	down	correct
RJF.US	Raymond James Financial Inc	20191106	87.86	88.63	87.7658	88.33	699224	56.9477	up	down	incorrect
RL.US	Ralph Lauren Corporation	20191106	101.87	101.87	98.5201	100.88	1879146	97.5446	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20191106	9.59	9.67	9.195	9.6	4161336	9.6	up	down	incorrect
RLI.US	RLI Corp	20191106	96.28	97.3764	95.88	97.03	128674	91.328	up	up	correct
RLJ.US	RLJ Lodging Trust	20191106	17.55	17.715	17.26	17.27	1655736	16.8512	down	down	correct
RM.US	Regional Management Corp	20191106	29.42	29.52	29.07	29.2	26782	28.3852	down	down	correct
RMD.US	ResMed Inc	20191106	143.74	144.47	142.78	143.25	456970	141.0428	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191106	22.02	22.02	21.7	21.88	49007	19.0387	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191106	20.25	20.25	19.96	19.97	68000	17.6002	down	down	correct
RMO.US	Romeo Power Inc	20191106	9.85	9.85	9.85	9.85	220	9.85
RMPL.US	P	20191106	26.05	26.5	26.05	26.25	22438	26.25	up	up	correct
RMT.US	Royce Micro	20191106	8.2	8.24	8.16	8.18	91443	6.918	down	up	incorrect
RNG.US	RingCentral Inc	20191106	162.1	168.17	161.16	167.03	2104343	167.03	up	up	correct
RNGR.US	Ranger Energy Services Inc	20191106	5.75	5.8	5.65	5.77	7599	5.77	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191106	24.02	24.24	24.02	24.16	104604	20.9564	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191106	183.3	186.47	183.3	186.22	180100	182.6548	up	up	correct
ROG.US	Rogers Corporation	20191106	144.65	144.65	136.05	137.96	204477	137.96	down	down	correct
ROK.US	Rockwell Automation Inc	20191106	181.45	181.455	177.68	178.42	1124090	171.3836	down	up	incorrect
ROL.US	Rollins Inc	20191106	39.02	39.09	38.38	38.42	1319236	25.115	down	down	correct
ROP.US	Roper Technologies Inc	20191106	339.9	343.97	338.58	343.97	544697	340.2631	up	up	correct
RPM.US	RPM International Inc	20191106	73.45	73.77	73.11	73.73	368578	71.0555	up	up	correct
RPT.US	RPT Realty	20191106	14.69	14.83	14.64	14.75	503577	13.5601	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191106	14.8	14.9315	14.8	14.83	489038	12.7849	up	up	correct
RRC.US	Range Resources Corporation	20191106	4.5	4.78	4.42	4.54	12148520	4.5177	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20191106	4.22	4.24	3.875	3.91	962336	3.8407	down	down	correct
RRX.US	Regal Beloit Corporation	20191106	82.79	83.205	81.94	82.58	301130	80.5767	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20191106	117.94	118.54	116.98	117.2	704921	111.9042	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20191106	18.596	18.69	18.532	18.542	3200	14.5707	down	down	correct
RSG.US	Republic Services Inc	20191106	85.71	86.385	85.69	86.13	1161168	83.1105	up	up	correct
RTX.US	Raytheon Technologies Corporation	20191106	147.82	148.38	147.13	148.31	3156646	88.1692	up	up	correct
RVI.US	Retail Value Inc	20191106	6.9363	7.1078	6.9316	6.9608	251940	-21.6046	up	up	correct
RVLV.US	Revolve Group Inc	20191106	19.56	19.87	19.02	19.66	1185972	19.66	up	up	correct
RVT.US	Royce Value Trust Inc	20191106	14.35	14.42	14.3	14.33	215516	11.9094	down	up	incorrect
RWT.US	Redwood Trust Inc	20191106	16.26	16.38	16.18	16.29	700938	13.9008	up	up	correct
RXN.US	Rexnord Corporation	20191106	30.16	30.6	29.8	30.58	756160	30.1217	up	up	correct
RY.US	Royal Bank of Canada	20191106	81.92	82.13	81.69	82	614955	75.572	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191106	3.62	4.03	3.44	4.01	2770542	4.01	up	up	correct
RYB.US	RYB Education Inc	20191106	6.1	6.11	5.99	6.06	11946	6.06	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20191106	9.22	9.22	9.03	9.08	96398	9.0206	down	up	incorrect
RYN.US	Rayonier Inc	20191106	29.7	29.7	29.29	29.3	452954	27.0329	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20191106	27.18	27.34	27.18	27.26	35522	23.8921	up	up	correct
SA.US	Seabridge Gold Inc	20191106	12.47	12.6	12.38	12.45	236034	12.45	down	down	correct
SAFE.US	Safehold Inc	20191106	32.75	33.49	32.1001	33.23	166751	32.5363	up	up	correct
SAH.US	Sonic Automotive Inc	20191106	32.72	32.96	32.51	32.76	241368	31.9357	up	up	correct
SAIC.US	Science Applications International Corporation	20191106	80.83	82.535	80.6827	82.02	190811	79.1763	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191106	20.07	20.4	19.79	20.14	2162831	20.14	up	up	correct
SAM.US	The Boston Beer Company Inc	20191106	349.13	360.48	348.4	356.99	154230	356.99	up	up	correct
SAN.US	Banco Santander S.A	20191106	4.14	4.15	4.1	4.11	7384831	4.0503	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191106	6.76	6.87	6.75	6.85	1378160	6.85	up	up	correct
SAP.US	SAP SE	20191106	134.86	135.22	134.39	135.11	459506	131.0356	up	down	incorrect
SAR.US	Saratoga Investment Corp	20191106	26.06	26.33	26.04	26.23	168136	22.963	up	up	correct
SAVE.US	Spirit Airlines Inc	20191106	38.81	39.285	38.7981	39.19	683934	39.19	up	up	correct
SB.US	Safe Bulkers Inc	20191106	1.78	1.78	1.68	1.72	175590	1.72	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20191106	238.42	239.02	236.52	239.02	33409220	239.02	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20191106	16.65	16.84	16.36	16.64	1747439	16.64	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20191106	9.22	9.24	9.19	9.24	7506	8.6785	up	up	correct
SBOW.US	SilverBow Resources Inc	20191106	10.408	10.62	9.8	10.57	57248	10.57	up	up	correct
SBR.US	Sabine Royalty Trust	20191106	40.01	40.47	39.47	39.68	19551	33.3713	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191106	13.36	13.53	13.22	13.26	873369	12.6944	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191106	7.4	7.595	7.35	7.5	4826697	6.6979	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20191106	25.01	25.08	24.8	24.89	833145	23.1677	down	down	correct
SCCO.US	Southern Copper Corporation	20191106	37.64	37.64	36.84	36.94	763875	34.0064	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20191106	14.52	14.54	14.35	14.49	56296	11.1475	down	down	correct
SCE.US	PL	20191106	22.56	22.58	22.4467	22.47	33877	21.5671	down	down	correct
SCHW.US	The Charles Schwab Corporation	20191106	43.28	43.56	42.97	43.08	4888356	41.6985	down	down	correct
SCI.US	Service Corporation International	20191106	43.82	44.53	43.67	43.98	898694	42.3836	up	up	correct
SCL.US	Stepan Company	20191106	99.77	99.89	98.55	98.84	70759	96.5146	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191106	13.85	13.91	13.82	13.86	76553	11.183	up	up	correct
SCPE.US	WS	20191106	0.14	0.14	0.14	0.14	7000	0.14
SCS.US	Steelcase Inc	20191106	17.82	17.945	17.69	17.86	584192	16.4409	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20191106	18.98	19.77	18.835	19.08	90641	16.3906	up	up	correct
SCX.US	The L.S. Starrett Company	20191106	5.9	5.9661	5.8	5.81	15915	5.81	down	down	correct
SD.US	SandRidge Energy Inc	20191106	5	5.11	4.87	5.01	231100	5.01	up	up	correct
SDRL.US	Seadrill Limited	20191106	17.18	17.18	16.1	16.42	2195064	16.42	down	down	correct
SE.US	Sea Limited	20191106	30.38	30.78	30.29	30.65	2841730	30.65	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191106	26.14	26.14	25.12	25.8	2022616	25.8	down	up	incorrect
SEDA.US	UN	20191106	0.18	0.18	0.175	0.175	1869900	0.175	down	down	correct
SEE.US	Sealed Air Corporation	20191106	41.03	41.55	37.815	38.73	3160870	37.3875	down	down	correct
SEM.US	Select Medical Holdings Corporation	20191106	19.97	20.03	19.85	19.9	838268	19.6928	down	down	correct
SF.US	Stifel Financial Corp	20191106	60.11	60.865	59.68	60.62	625528	39.4823	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191106	25.74	25.81	25.69	25.69	9197	24.0799	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191106	11.7	11.76	11.56	11.67	105397	10.7111	down	down	correct
SFL.US	SFL Corporation Ltd	20191106	14.7	14.7	14.37	14.47	516499	11.7693	down	down	correct
SFUN.US	Fang Holdings Limited	20191106	2.22	2.23	2.05	2.05	53752	20.5	down	down	correct
SG.US	Sweetgreen Inc.	20191106	7.43	7.43	7.07	7.21	2523	7.21	down	down	correct
SGU.US	Star Group L.P	20191106	9.29	9.38	9.26	9.28	75284	8.3136	down	down	correct
SHAK.US	Shake Shack Inc	20191106	67.9	68.12	64.02	65.06	4923544	65.06	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191106	37.35	37.36	36.99	37.14	59137	34.1717	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191106	28.98	28.98	28.7259	28.78	47573	25.425	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191106	20.46	20.55	20.2201	20.54	537153	15.7068	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20191106	14.39	14.44	14.12	14.14	3822520	13.4818	down	down	correct
SHOP.US	Shopify Inc	20191106	296.92	300.6999	291.51	295.02	1642062	295.02	down	down	correct
SHW.US	The Sherwin	20191106	565.29	575.81	564.58	575.24	522470	188.2105	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20191106	2.97	3.05	2.945	3.03	9799155	2.9019	up	up	correct
SIG.US	Signet Jewelers Limited	20191106	17.55	17.85	17.06	17.51	1203171	17.1805	down	down	correct
SII.US	Sprott Inc	20191106	2.0872	2.15	2.06	2.1098	41786	19.6884	up	up	correct
SITC.US	SITE Centers Corp	20191106	15.4	15.565	15.35	15.38	487103	14.3699	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20191106	89.84	91.73	89.07	90.94	266218	90.94	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20191106	43.32	44.05	42.81	43.89	1853387	42.641	up	up	correct
SJI.US	South Jersey Industries Inc	20191106	31.33	31.55	31.08	31.14	373890	28.0026	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191106	26.068	26.1	25.95	25.95	16800	23.2706	down	down	correct
SJM.US	The J. M. Smucker Company	20191106	107.93	109.74	107.63	108.33	824177	101.0828	up	up	correct
SJR.US	Shaw Communications Inc	20191106	20.49	20.58	20.36	20.36	525247	18.5166	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20191106	2.7	2.755	2.7	2.745	98943	2.2718	up	down	incorrect
SJW.US	SJW Group	20191106	71.14	71.56	70.99	71.33	118451	68.2504	up	up	correct
SKIL.US	Skillsoft Corp	20191106	10.25	10.35	10.23	10.28	1180700	10.28	up	up	correct
SKM.US	SK Telecom Co.Ltd	20191106	22.94	23.07	22.94	22.98	425748	35.8141	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191106	16.33	16.61	16.225	16.5	3130810	14.7325	up	up	correct
SKX.US	Skechers U.S.A. Inc	20191106	39.3	39.35	38.67	38.82	1208678	38.82	down	up	incorrect
SKY.US	Skyline Champion Corporation	20191106	31.32	31.32	29.64	30.75	862454	30.75	down	up	incorrect
SLB.US	Schlumberger Limited	20191106	36.6	36.72	35.33	35.56	10647910	33.3194	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20191106	5.3	5.685	5.06	5.31	2261442	5.178	up	up	correct
SLF.US	Sun Life Financial Inc	20191106	45.57	46.06	45.51	46.02	960664	42.1467	up	up	correct
SLG.US	SL Green Realty Corp	20191106	85.0018	85.7319	84.3468	84.6318	568126	72.6761	down	down	correct
SM.US	SM Energy Company	20191106	9.64	10.13	9.3	9.52	5693995	9.3936	down	down	correct
SMAR.US	Smartsheet Inc	20191106	38.47	38.7461	37.74	37.78	1228353	37.78	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191106	7.26	7.27	7.24	7.27	664984	6.6514	up	up	correct
SMG.US	The Scotts Miracle	20191106	96.64	103.96	96.3	103.69	646134	97.5516	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20191106	13.815	14	13.77	13.81	19073	13.81	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20191106	5.05	5.1	4.735	4.77	484817	68.8232	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20191106	7.39	7.41	7.27	7.29	78066	100.993	down	down	correct
SMP.US	Standard Motor Products Inc	20191106	53.44	54.235	52.84	53.62	102953	51.7205	up	up	correct
SNA.US	Snap	20191106	167.44	167.44	165.08	166.81	624753	157.1902	down	down	correct
SNAP.US	Snap Inc	20191106	14.87	14.88	14.23	14.41	23041331	14.41	down	down	correct
SNDR.US	Schneider National Inc	20191106	23.9	23.9	23.55	23.83	513208	21.2716	down	up	incorrect
SNN.US	Smith & Nephew plc	20191106	42.96	43.02	42.84	42.94	459122	41.1903	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20191106	59.85	60	58.92	59.02	273072	49.769	down	down	correct
SNV.US	Synovus Financial Corp	20191106	36.07	36.455	35.7	36.33	1508704	33.0141	up	up	correct
SNX.US	TD SYNNEX	20191106	120.83	121.37	118.33	118.99	285079	58.8873	down	up	incorrect
SO.US	The Southern Company	20191106	61.49	62.01	61.49	61.85	2812655	56.3234	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20191106	11.68	11.76	11.41	11.41	537893	10.128	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20191106	26.27	26.3	26.24	26.24	42252	23.4605	down	down	correct
SOL.US	ReneSola Ltd	20191106	1.5	1.62	1.5	1.53	59215	1.53	up	up	correct
SOLN.US	Southern Co	20191106	53.02	53.02	52.42	52.6	19200	46.0394	down	up	incorrect
SON.US	Sonoco Products Company	20191106	58.29	58.6	58.01	58.34	304561	54.428	up	up	correct
SONY.US	Sony Group Corporation	20191106	61.04	61.2	60.68	60.73	457741	60.3142	down	down	correct
SOR.US	Source Capital Inc	20191106	37.67	37.885	37.67	37.87	5261	32.4881	up	down	incorrect
SOS.US	SOS Limited	20191106	0.3412	0.3524	0.28	0.28	13812	2.8	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20191106	52.49	53.25	52.1338	52.78	368966	49.8593	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20191106	9.72	9.8	9.46	9.65	1371019	9.65	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191106	14.25	14.36	14.19	14.29	10764	11.2484	up	down	incorrect
SPG.US	Simon Property Group Inc	20191106	156.47	157.5	154.66	155.08	1942392	136.6237	down	down	correct
SPGI.US	S&P Global Inc	20191106	251.09	254.15	250.43	253.39	1308878	248.8086	up	up	correct
SPH.US	Suburban Propane Partners L.P	20191106	23.88	23.88	23.54	23.72	135419	19.5891	down	down	correct
SPIR.US	Spire Corporation	20191106	0.0011	0.0011	0.0011	0.0011	100	0.0011
SPLP.US	Steel Partners Holdings L.P	20191106	12.43	12.99	12.2	12.21	10029	11.8297	down	down	correct
SPNT.US	SiriusPoint Ltd	20191106	9.37	9.77	9.25	9.55	1061619	9.55	up	up	correct
SPOT.US	Spotify Technology S.A	20191106	150	150	145.79	148.48	1363087	148.48	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191106	85.03	86.96	84.5	86.44	935811	86.0874	up	up	correct
SPXC.US	SPX Corporation	20191106	46.08	46.62	45.71	46.2	738041	46.2	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191106	15.82	15.87	15.77	15.87	31365	13.9031	up	up	correct
SQ.US	Square Inc	20191106	61.33	61.93	60.5779	61.34	12855557	61.34	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191106	27.4008	27.8078	27.1426	27.232	865269	25.9178	down	down	correct
SQNS.US	Sequans Communications S.A	20191106	0.92	0.9255	0.74	0.755	148093	3.02	down	down	correct
SR.US	Spire Inc	20191106	82.63	83.34	82.17	82.45	199008	75.7857	down	down	correct
SRC.US	Spirit Realty Capital Inc	20191106	50.57	50.76	50.035	50.41	934544	44.3033	down	down	correct
SRE.US	Sempra	20191106	143.35	144	142.26	143.22	1452017	132.6776	down	up	incorrect
SREA.US	Sempra Energy	20191106	26.47	26.53	26.27	26.27	78044	23.2645	down	down	correct
SRG.US	Seritage Growth Properties	20191106	45.03	45.075	44.29	44.3	171292	44.3	down	down	correct
SRI.US	Stoneridge Inc	20191106	30.44	30.8	30.39	30.69	131081	30.69	up	up	correct
SRL.US	Scully Royalty Ltd	20191106	10.31	10.4	10.31	10.35	2381	9.5833	up	up	correct
SRLP.US	Sprague Resources LP	20191106	17.19	17.19	16.63	16.73	59535	12.7823	down	down	correct
SRT.US	StarTek Inc	20191106	6.51	6.58	6.43	6.46	13474	6.46	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191106	9.64	9.6543	9.46	9.51	4567	31.6587	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20191106	83.39	84.35	82.75	83.92	269641	82.1837	up	up	correct
SSL.US	Sasol Limited	20191106	19.73	19.8	19.33	19.36	188669	19.36	down	down	correct
SSTK.US	Shutterstock Inc	20191106	43.49	43.81	41.68	42.29	406270	41.3198	down	down	correct
ST.US	Sensata Technologies Holding plc	20191106	53.63	53.87	53.11	53.82	653054	53.82	up	up	correct
STAG.US	STAG Industrial Inc	20191106	30.16	30.29	30.01	30.19	1044199	27.5279	up	up	correct
STAR.US	PI	20191106	25.4535	25.6	25.425	25.4475	13239	21.4634	down	down	correct
STC.US	Stewart Information Services Corporation	20191106	41.06	41.2	40.76	41.06	247133	38.5787
STE.US	STERIS plc	20191106	145.5	146.55	144.18	145.49	499381	142.6426	down	down	correct
STG.US	Sunlands Technology Group	20191106	2.435	2.77	2.435	2.72	9950	34	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191106	23.09	23.2	22.9	22.98	59144	19.6616	down	down	correct
STL.US	Sterling Bancorp	20191106	20.64	20.66	20.33	20.55	997428	19.8677	down	up	incorrect
STLA.US	Stellantis N.V	20191106	15.0322	15.117	14.9191	14.9662	5526762	12.6179	down	down	correct
STM.US	STMicroelectronics N.V	20191106	23.5	23.51	23.25	23.4	1849854	23.0628	down	down	correct
STN.US	Stantec Inc	20191106	21.595	21.78	21.48	21.63	103245	21.0068	up	up	correct
STNG.US	Scorpio Tankers Inc	20191106	32.68	32.815	31.6	32.23	753647	30.4838	down	down	correct
STON.US	StoneMor Inc	20191106	1.1	1.15	1.0734	1.11	78113	1.11	up	up	correct
STOR.US	STORE Capital Corporation	20191106	39.25	39.4	38.84	39	2766913	35.3336	down	down	correct
STT.US	State Street Corporation	20191106	71.09	71.12	69.79	70.99	2139344	66.8536	down	down	correct
STWD.US	Starwood Property Trust Inc	20191106	24.21	24.33	24.15	24.26	1076100	19.8434	up	up	correct
STZ.US	Constellation Brands Inc	20191106	192	193.65	190.83	193.21	712892	186.7132	up	up	correct
SU.US	Suncor Energy Inc	20191106	31.49	31.775	31	31.18	5471060	28.508	down	down	correct
SUI.US	Sun Communities Inc	20191106	155.87	157.165	155	156.3	710323	149.7618	up	up	correct
SUM.US	Summit Materials Inc	20191106	22.59	22.78	21.73	22.67	1550396	22.67	up	up	correct
SUN.US	Sunoco LP	20191106	32.3	32.8	31.81	32.8	219578	26.5246	up	up	correct
SUP.US	Superior Industries International Inc	20191106	3.42	3.56	3.2906	3.54	209384	3.54	up	up	correct
SUPV.US	Grupo Supervielle S.A	20191106	3.05	3.07	2.89	2.93	568108	2.8354	down	down	correct
SUZ.US	Suzano S.A	20191106	9.04	9.15	8.9	8.98	336251	8.98	down	down	correct
SWCH.US	Switch Inc	20191106	15	15.08	14.45	14.54	894730	14.2248	down	down	correct
SWI.US	SolarWinds Corporation	20191106	19.15	19.45	18.77	19.24	560286	18.7916	up	up	correct
SWK.US	Stanley Black & Decker Inc	20191106	160	160	157.23	159.24	722598	153.2819	down	up	incorrect
SWM.US	Schweitzer	20191106	44.04	45.5	43.275	44.11	293595	39.6512	up	up	correct
SWN.US	Southwestern Energy Company	20191106	2.28	2.37	2.24	2.25	19730357	2.25	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191106	84.96	85.49	84.72	84.72	284568	78.7821	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20191106	8.15	8.16	8.12	8.12	9029	6.9894	down	down	correct
SXC.US	SunCoke Energy Inc	20191106	5.99	6.45	5.99	6.11	2000613	5.4864	up	up	correct
SXI.US	Standex International Corporation	20191106	80.56	80.56	78	78.49	82916	76.306	down	down	correct
SXT.US	Sensient Technologies Corporation	20191106	63.66	63.96	63.22	63.76	163012	60.7898	up	up	correct
SYF.US	Synchrony Financial	20191106	36.34	36.857	36.235	36.82	4942596	34.8028	up	down	incorrect
SYK.US	Stryker Corporation	20191106	200.01	201.59	198.68	201.01	3056372	196.5479	up	up	correct
SYY.US	Sysco Corporation	20191106	79.65	81.22	79.65	81.06	2130699	76.7159	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20191106	13.53	13.61	13.4	13.49	39048	44.2024	down	down	correct
TAC.US	TransAlta Corporation	20191106	5.99	5.99	5.8	5.8	200149	5.598	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191106	19.32	19.45	19.27	19.34	1107100	19.34	up	up	correct
TAL.US	TAL Education Group	20191106	43.13	43.77	42.36	43.68	1953898	43.68	up	up	correct
TALO.US	Talos Energy Inc	20191106	23.87	24.48	23.6	23.77	480306	23.77	down	down	correct
TAP.US	Molson Coors Beverage Company	20191106	54.72	54.92	54.12	54.48	1394194	52.4626	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191106	77.16	77.36	75.25	76.38	61760	76.38	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191106	26.65	26.71	26.43	26.43	139563	23.8935	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20191106	27.3	27.3	27.08	27.17	81760	24.5059	down	down	correct
TBI.US	TrueBlue Inc	20191106	23.49	23.87	23.21	23.27	152830	23.27	down	down	correct
TCN.US	Tricon Capital Group Inc	20191106	8.26	8.27	8.26	8.27	5000	7.7304	up	up	correct
TCS.US	The Container Store Group Inc	20191106	4.03	4.06	3.85	4.02	465670	3.7578	down	down	correct
TD.US	The Toronto	20191106	57.68	57.917	57.55	57.84	779116	52.9913	up	up	correct
TDC.US	Teradata Corporation	20191106	30.48	30.78	30.18	30.25	1177516	30.25	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191106	19.07	19.21	19.01	19.04	32177	12.8025	down	down	correct
TDG.US	TransDigm Group Incorporated	20191106	535.55	536.58	530.58	536.42	226786	507.256	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191106	25.5	25.5	25.44	25.44	13441	22.923	down	down	correct
TDOC.US	Teladoc Health Inc	20191106	79.84	80.24	78.2	80	973356	80	up	up	correct
TDS.US	Telephone and Data Systems Inc	20191106	24.27	24.29	23.34	23.56	1212250	21.8667	down	down	correct
TDW.US	Tidewater Inc	20191106	17.4	17.79	17.06	17.13	119639	17.1105	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20191106	338.4	340.57	336.95	339.43	250822	339.43	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191106	16.55	16.853	16.49	16.51	65000	13.9764	down	down	correct
TECK.US	Teck Resources Limited	20191106	17.33	17.36	16.82	16.88	2765502	16.5111	down	down	correct
TEF.US	Telefónica S.A	20191106	7.49	7.52	7.45	7.49	2237620	6.0686
TEI.US	Templeton Emerging Markets Income Fund	20191106	9.14	9.18	9.14	9.18	111964	7.631	up	down	incorrect
TEL.US	TE Connectivity Ltd	20191106	94.77	94.77	93.12	93.94	1493400	90.3082	down	up	incorrect
TEN.US	Tenneco Inc	20191106	15.34	15.68	14.89	14.96	1258716	14.96	down	down	correct
TEO.US	Telecom Argentina S.A	20191106	9.64	9.64	8.96	8.98	612772	8.531	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20191106	8.56	8.61	8.09	8.1	20278189	8.1	down	down	correct
TEX.US	Terex Corporation	20191106	28.75	28.91	27.9	27.95	1018806	27.4102	down	down	correct
TFC.US	Truist Financial Corporation	20191106	55.18	55.36	54.79	55.25	5577321	50.8628	up	up	correct
TFII.US	TFI International Inc	20191106	32.7336	32.7336	32.7336	32.7336	200	31.5507
TFX.US	Teleflex Incorporated	20191106	337.65	338.25	333.11	334.95	364742	332.1091	down	down	correct
TG.US	Tredegar Corporation	20191106	20.65	20.93	20.55	20.61	128800	13.6968	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191106	9.69	9.76	9.61	9.65	146543	9.5755	down	down	correct
TGI.US	Triumph Group Inc	20191106	22.8	23.03	22.55	22.77	371319	22.6886	down	down	correct
TGNA.US	TEGNA Inc	20191106	15.11	15.225	14.67	15.1	1653178	14.4445	down	down	correct
TGP.US	Teekay LNG Partners L.P	20191106	14.58	14.75	14.1	14.17	145936	12.0998	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20191106	7.91	7.97	7.6	7.61	187575	7.3349	down	down	correct
TGT.US	Target Corporation	20191106	109.89	110.6	109.34	110.51	3234351	106.2228	up	up	correct
THC.US	Tenet Healthcare Corporation	20191106	28.82	29.92	28.51	29.67	2675832	29.67	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191106	131.45	133.54	131.45	133.31	233971	124.4354	up	up	correct
THO.US	Thor Industries Inc	20191106	67.25	67.39	66.13	66.73	426877	64.2437	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191106	17.84	17.89	17.78	17.81	124114	15.4662	down	down	correct
THR.US	Thermon Group Holdings Inc	20191106	27.31	27.73	27.135	27.22	124730	27.22	down	down	correct
THS.US	TreeHouse Foods Inc	20191106	55.52	55.64	54.47	55.17	596734	55.17	down	down	correct
THW.US	Tekla World Healthcare Fund	20191106	13.51	13.53	13.36	13.43	131987	11.0467	down	down	correct
TIMB.US	W	20191106	14.86	15.33	14.685	15.28	1386981	14.5548	up	down	incorrect
TISI.US	Team Inc	20191106	16.94	18.39	16.75	17.23	521565	17.23	up	up	correct
TJX.US	The TJX Companies Inc	20191106	59.15	59.22	58.66	58.83	4052199	57.5268	down	down	correct
TK.US	Teekay Corporation	20191106	5.51	5.515	5.2101	5.24	457072	5.24	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191106	5.61	5.76	5.6	5.7	735985	5.1538	up	up	correct
TKR.US	The Timken Company	20191106	52.63	53.02	52	52.73	673675	50.5466	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191106	29.16	29.29	29.13	29.29	95035	26.5882	up	up	correct
TLYS.US	Tilly's Inc	20191106	10.34	10.38	10.07	10.38	269793	8.1167	up	up	correct
TM.US	Toyota Motor Corporation	20191106	140.63	140.85	140.19	140.37	98929	133.7231	down	down	correct
TME.US	Tencent Music Entertainment Group	20191106	13.76	13.76	13.42	13.6	5383397	13.6	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191106	22.37	22.855	21.7	22.51	8948771	22.51	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20191106	293.27	295.22	290.64	294.57	1016993	293.1001	up	down	incorrect
TMST.US	TimkenSteel Corporation	20191106	6.31	6.34	6.07	6.07	241470	6.07	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191106	39	39.04	35.71	35.74	5622848	35.74	down	down	correct
TNC.US	Tennant Company	20191106	78.7	79.16	78.215	78.37	72394	76.2307	down	down	correct
TNET.US	TriNet Group Inc	20191106	52.82	53.27	52.44	53.03	682243	53.03	up	up	correct
TNK.US	Teekay Tankers Ltd	20191106	2.11	2.11	1.92	1.95	550673	15.6	down	down	correct
TNL.US	Travel + Leisure Co	20191106	49.2	49.57	48.77	49.21	586942	45.2888	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20191106	3.49	3.51	3.365	3.38	261201	15.7786	down	down	correct
TOL.US	Toll Brothers Inc	20191106	39.57	39.9223	39.23	39.77	1542660	38.7902	up	up	correct
TPB.US	Turning Point Brands Inc	20191106	25.29	26.68	24.875	26.31	261000	25.9232	up	up	correct
TPC.US	Tutor Perini Corporation	20191106	16.75	16.75	15.56	15.71	627043	15.1641	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191106	15.48	15.64	15.26	15.63	2627880	15.63	up	up	correct
TPL.US	Texas Pacific Land Corporation	20191106	650.07	657.04	627.6554	638.4	13891	608.4291	down	up	incorrect
TPR.US	Tapestry Inc	20191106	26.69	26.69	25.3	25.93	8786536	24.9159	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20191106	16.8	16.98	16.77	16.87	144387	13.0603	up	up	correct
TPX.US	Tempur Sealy International Inc	20191106	85.23	85.94	83.53	85.76	5032476	21.2689	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191106	17.16	17.29	17	17.05	30246	14.4535	down	down	correct
TR.US	Tootsie Roll Industries Inc	20191106	32.8058	33.3398	32.8058	33.1262	66888	31.3572	up	up	correct
TRC.US	Tejon Ranch Co	20191106	16.67	16.82	16.49	16.64	65050	16.64	down	down	correct
TREC.US	Trecora Resources	20191106	8.7727	8.98	8.7719	8.85	436818	8.85	up	down	incorrect
TREX.US	Trex Company Inc	20191106	87.43	89.54	86.3775	89.16	708702	44.58	up	up	correct
TRGP.US	Targa Resources Corp	20191106	40.34	40.82	39.36	39.47	2000768	37.3703	down	down	correct
TRI.US	Thomson Reuters Corporation	20191106	66.76	67.44	66.5	66.76	525872	64.0742
TRN.US	Trinity Industries Inc	20191106	21.68	21.79	21.34	21.57	866218	20.1403	down	down	correct
TRNO.US	Terreno Realty Corporation	20191106	55.28	55.7	55.23	55.56	286626	53.0937	up	up	correct
TROX.US	Tronox Holdings plc	20191106	9.88	10.51	9.65	10.49	2261319	9.9168	up	up	correct
TRP.US	TC Energy Corporation	20191106	49.7	50.74	49.7	50.35	1961776	44.4413	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20191106	0.4573	0.4649	0.44	0.4542	2922428	4.542	down	down	correct
TRTN.US	Triton International Limited	20191106	37.39	38.07	37.2	37.91	271351	33.6977	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191106	20.13	20.165	20.08	20.11	124495	14.6401	down	down	correct
TRU.US	TransUnion	20191106	79.38	80.88	79.12	80.78	885900	80.1598	up	up	correct
TRV.US	The Travelers Companies Inc	20191106	131.28	132.59	131.08	132.35	1559581	125.2054	up	up	correct
TS.US	Tenaris S.A	20191106	22.23	22.355	21.845	21.92	2175029	20.0056	down	down	correct
TSE.US	Trinseo S.A	20191106	45.3	47.27	45.15	46.12	866205	42.8513	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20191106	5.75	5.77	5.73	5.77	132428	5.2853	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20191106	22	22.2297	21.47	21.64	374591	15.8931	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191106	53.7	53.75	53.1	53.64	4545554	51.6	down	down	correct
TSN.US	Tyson Foods Inc	20191106	82.49	83.825	82.33	83.47	1520219	79.0586	up	up	correct
TSQ.US	Townsquare Media Inc	20191106	7.89	7.89	7.73	7.81	7002	7.6243	down	down	correct
TT.US	Trane Technologies plc	20191106	130.39	131.51	129.48	131.45	1190721	98.3854	up	up	correct
TTC.US	The Toro Company	20191106	77.36	78.2596	76.95	77.98	246816	75.8729	up	up	correct
TTE.US	TotalEnergies SE	20191106	54.62	54.91	54.14	54.29	2379586	46.9513	down	up	incorrect
TTI.US	TETRA Technologies Inc	20191106	1.93	2	1.83	1.84	713516	1.84	down	down	correct
TTM.US	Tata Motors Limited	20191106	12.2	12.3	12.15	12.18	1321408	12.18	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191106	12.59	12.6896	12.4601	12.52	83338	44.1137	down	down	correct
TU.US	TELUS Corporation	20191106	8.9175	8.985	8.8675	8.9725	869580	15.6727	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20191106	17.32	17.8	17.22	17.38	95784	17.38	up	up	correct
TUP.US	Tupperware Brands Corporation	20191106	10.16	10.23	9.61	9.61	1704135	9.61	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20191106	11.51	11.64	11.28	11.61	1208182	11.5303	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191106	26.09	26.17	26.01	26.14	11969	24.7034	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191106	25.29	25.49	25.29	25.416	13940	24.2133	up	down	incorrect
TWI.US	Titan International Inc	20191106	3	3	2.785	2.88	312346	2.8676	down	down	correct
TWLO.US	Twilio Inc	20191106	91.5	93.48	90.15	92.27	3477756	92.27	up	up	correct
TWN.US	The Taiwan Fund Inc	20191106	21	21.035	20.8466	20.8466	5731	15.7941	down	down	correct
TWO.US	Two Harbors Investment Corp	20191106	13.67	14.24	13.6	14.18	5090128	11.719	up	up	correct
TWTR.US	Twitter Inc	20191106	29.85	29.9	29.4	29.54	15313790	29.54	down	down	correct
TX.US	Ternium S.A	20191106	20.65	20.65	20.25	20.25	301882	18.8202	down	down	correct
TXT.US	Textron Inc	20191106	47.29	47.44	46.46	46.93	1666402	46.7504	down	down	correct
TY.US	Tri	20191106	27.7	27.85	27.65	27.81	83616	25.5647	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20191106	19.11	19.17	18.71	18.89	257444	66.9438	down	up	incorrect
TYL.US	Tyler Technologies Inc	20191106	272.28	276.44	269.84	276.06	187262	276.06	up	up	correct
UA.US	Under Armour Inc	20191106	16.44	16.63	16.18	16.51	3400043	16.51	up	up	correct
UAA.US	Under Armour Inc	20191106	18.11	18.37	17.77	18.17	7430604	18.17	up	up	correct
UAN.US	CVR Partners LP	20191106	3.21	3.2494	3.14	3.16	172582	29.5016	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191106	24.4	24.47	24.15	24.27	76336	22.0358	down	up	incorrect
UBER.US	Uber Technologies Inc	20191106	26.06	27.55	25.58	26.94	133569790	26.94	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191106	19.15	19.15	18.924	18.924	1386	17.133	down	down	correct
UBS.US	UBS Group AG	20191106	12.39	12.46	12.32	12.37	2505076	11.3598	down	down	correct
UDR.US	UDR Inc	20191106	48.59	48.97	48.46	48.65	1271510	45.3862	up	up	correct
UE.US	Urban Edge Properties	20191106	21.46	21.71	21.28	21.29	1123983	19.3536	down	up	incorrect
UFI.US	Unifi Inc	20191106	26.3	26.34	25.73	25.82	90108	25.82	down	down	correct
UFS.US	Domtar Corporation	20191106	37.89	38.65	37.76	38.3	599514	37.0497	up	down	incorrect
UGI.US	UGI Corporation	20191106	47.25	47.47	47.05	47.09	1099656	43.5111	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191106	134.65	136.455	134.25	135.65	99170	135.65	up	up	correct
UGP.US	Ultrapar Participações S.A	20191106	4.66	4.76	4.63	4.73	1004960	4.5036	up	down	incorrect
UHS.US	Universal Health Services Inc	20191106	140.13	140.33	138.78	139.92	564021	138.7118	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191106	117.86	118.3061	115.7968	116.6	41504	107.0704	down	down	correct
UI.US	Ubiquiti Inc	20191106	123.33	127.38	122.23	127.17	216463	125.2006	up	up	correct
UIS.US	Unisys Corporation	20191106	10.98	11.01	10.57	10.74	997721	10.74	down	up	incorrect
UL.US	Unilever PLC	20191106	60.57	60.62	60.29	60.39	604498	56.4005	down	down	correct
UMC.US	United Microelectronics Corporation	20191106	2.36	2.36	2.35	2.36	275007	2.176
UMH.US	UMH Properties Inc	20191106	14.89	14.93	14.58	14.69	144115	13.2762	down	down	correct
UNF.US	UniFirst Corporation	20191106	205.95	209.515	205.08	208.88	92536	206.5325	up	up	correct
UNFI.US	United Natural Foods Inc	20191106	8.4	8.58	8.28	8.4	1029514	8.4
UNH.US	UnitedHealth Group Incorporated	20191106	249.71	251.99	249.09	250.52	3668573	242.1157	up	up	correct
UNM.US	Unum Group	20191106	29.87	30	29.44	29.49	2206664	26.5105	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20191106	27.26	27.33	27.11	27.17	26120	23.7988	down	down	correct
UNP.US	Union Pacific Corporation	20191106	177.69	177.99	175.28	176.34	2855925	168.4758	down	down	correct
UNVR.US	Univar Solutions Inc	20191106	24.07	24.13	23.74	23.82	2148253	23.82	down	down	correct
UPH.US	UpHealth Inc	20191106	9.85	9.85	9.85	9.85	2792	9.85
UPS.US	United Parcel Service Inc	20191106	121.38	121.95	120.74	121.95	2820159	114.6359	up	up	correct
URI.US	United Rentals Inc	20191106	146.86	147.43	143.83	147.14	1273438	147.14	up	down	incorrect
USA.US	Liberty All	20191106	6.61	6.62	6.56	6.62	726121	5.2866	up	up	correct
USAC.US	USA Compression Partners LP	20191106	18.07	18.18	17.6	17.73	231090	13.4025	down	down	correct
USB.US	U.S. Bancorp	20191106	58.5	58.84	58.32	58.76	4777823	54.5697	up	down	incorrect
USDP.US	USD Partners LP	20191106	9.975	10.09	9.97	10.09	30160	8.1005	up	down	incorrect
USFD.US	US Foods Holding Corp	20191106	40.25	40.715	39.96	40.57	3170500	40.57	up	up	correct
USM.US	United States Cellular Corporation	20191106	35.47	35.47	34.43	34.84	258611	34.84	down	down	correct
USNA.US	USANA Health Sciences Inc	20191106	75.37	76.36	73.5	75.01	196225	75.01	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20191106	146.28	147.235	145.06	147	72483	144.1994	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20191106	4.63	4.73	4.42	4.6	165815	4.6	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191106	27.08	27.1359	26.75	26.94	181543	22.972	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20191106	5.6	5.71	5.47	5.55	25175	5.55	down	up	incorrect
UTL.US	Unitil Corporation	20191106	61.43	61.76	61.12	61.43	50461	57.1439
UVE.US	Universal Insurance Holdings Inc	20191106	27.99	29.32	27.65	29.27	277739	27.022	up	up	correct
UVV.US	Universal Corporation	20191106	55.67	56.1	54.96	55.26	113155	48.8533	down	down	correct
V.US	Visa Inc	20191106	176.37	178.19	176.14	176.77	6992475	174.3247	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191106	116.55	119.15	115.85	118.42	527596	116.492	up	up	correct
VALE.US	Vale S.A.	20191106	12.01	12.28	12.01	12.17	18869801	9.6507	up	up	correct
VAPO.US	Vapotherm Inc	20191106	10.75	10.75	7.6	8.17	1297738	8.17	down	down	correct
VATE.US	Innovate Corp	20191106	2.35	2.42	2.22	2.3	227742	2.3	down	down	correct
VBF.US	Invesco Bond Fund	20191106	19.98	20.3	19.98	20.28	17715	17.6677	up	up	correct
VCIF.US	Vertical Capital Income Fund	20191106	9.9	10.04	9.9	9.93	31253	8.3399	up	up	correct
VCRA.US	Vocera Communications Inc	20191106	20.91	21.37	20.91	21.14	316300	21.14	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20191106	12.45	12.57	12.45	12.54	51523	11.4274	up	up	correct
VEC.US	Vectrus Inc	20191106	48.29	52.83	47.51	51.64	126555	51.64	up	up	correct
VEDL.US	Vedanta Limited	20191106	8.92	8.95	8.79	8.87	616802	7.336	down	down	correct
VEEV.US	Veeva Systems Inc	20191106	140.85	143.61	139.69	140.85	1237194	140.85
VER.US	VEREIT Inc	20191106	9.54	9.6	9.29	9.36	19428655	41.9872	down	down	correct
VET.US	Vermilion Energy Inc	20191106	15.33	15.38	14.78	14.81	1031988	13.6837	down	up	incorrect
VFC.US	V.F. Corporation	20191106	86.34	86.565	85.32	86.11	2360280	81.305	down	down	correct
VGI.US	Virtus Global Multi	20191106	12.85	12.94	12.81	12.91	69615	10.39	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191106	12.76	12.87	12.73	12.85	269925	11.5757	up	up	correct
VGR.US	Vector Group Ltd	20191106	10.29	11.25	10.19	11.14	5359108	9.5358	up	up	correct
VHC.US	VirnetX Holding Corp	20191106	5.96	6.05	5.9546	5.99	151144	5.1379	up	down	incorrect
VHI.US	Valhi Inc	20191106	1.98	2.02	1.95	1.96	115492	22.2283	down	down	correct
VICI.US	VICI Properties Inc	20191106	24.12	24.33	24.035	24.18	4463543	21.4618	up	up	correct
VIIX.US	VelocityShares VIX Short	20191106	8.17	8.28	8.12	8.15	22554	40.75	down	down	correct
VIPS.US	Vipshop Holdings Limited	20191106	11.58	11.77	11.45	11.71	3397562	11.71	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191106	5.87	5.97	5.56	5.67	343565	5.67	down	down	correct
VIV.US	Telefônica Brasil S.A	20191106	13.07	13.36	13.01	13.32	2151316	11.0797	up	up	correct
VKQ.US	Invesco Municipal Trust	20191106	12.31	12.36	12.29	12.35	387907	11.131	up	up	correct
VLO.US	Valero Energy Corporation	20191106	100.64	101.29	99.66	100.35	2529833	88.4371	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191106	11.25	11.42	11.203	11.4	298591	11.4	up	up	correct
VLT.US	Invesco High Income Trust II	20191106	14.43	14.5	14.36	14.36	14013	11.907	down	down	correct
VMC.US	Vulcan Materials Company	20191106	133.5	139	131.5	138.12	2273375	135.2115	up	up	correct
VMI.US	Valmont Industries Inc	20191106	144.98	145.14	143.685	144.74	103895	140.9363	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20191106	12.38	12.41	12.38	12.41	391419	11.183	up	up	correct
VNCE.US	Vince Holding Corp	20191106	21.93	23.87	21.04	21.72	178081	21.72	down	down	correct
VNE.US	Veoneer Inc	20191106	17.58	17.7	17.34	17.43	350419	17.43	down	up	incorrect
VNO.US	Vornado Realty Trust	20191106	65.42	65.99	64.93	65.26	698898	56.8722	down	down	correct
VNTR.US	Venator Materials PLC	20191106	3.35	3.94	3.29	3.65	3353581	3.65	up	down	incorrect
VOC.US	VOC Energy Trust	20191106	4.61	4.6685	4.52	4.58	36899	3.7197	down	down	correct
VOYA.US	Voya Financial Inc	20191106	56.23	59	55.8081	57.62	1630586	56.3913	up	up	correct
VPG.US	Vishay Precision Group Inc	20191106	36.94	37.21	35.93	36.21	80750	36.21	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191106	13.18	13.43	13.15	13.2	75459	11.9408	up	up	correct
VRS.US	Verso Corporation	20191106	15.41	15.58	14.6533	14.78	248886	11.1625	down	down	correct
VRT.US	Vertiv Holdings Co	20191106	10.27	10.27	10.27	10.27	10000	10.2606
VRTV.US	Veritiv Corporation	20191106	16.9	18.73	16.77	17.99	179884	17.99	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191106	19.67	20.07	19.42	19.76	1245150	18.899	up	down	incorrect
VST.US	Vistra Corp	20191106	26.44	26.58	25.65	25.75	4233448	24.0758	down	down	correct
VSTO.US	Vista Outdoor Inc	20191106	6.99	7.05	6.88	6.9	1357407	6.9	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191106	11.13	11.13	11.09	11.09	315540	9.3166	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191106	13.47	13.49	13.415	13.49	100765	12.2878	up	up	correct
VTOL.US	Bristow Group Inc	20191106	9.8	10.395	9.8	10.28	62660	30.84	up	up	correct
VTR.US	Ventas Inc	20191106	60.75	61.27	60.095	60.31	3084774	54.6805	down	down	correct
VVI.US	Viad Corp	20191106	63	63	62	62.43	100647	62.1352	down	down	correct
VVR.US	Invesco Senior Income Trust	20191106	4.21	4.21	4.18	4.18	463851	3.5795	down	down	correct
VVV.US	Valvoline Inc	20191106	22	22.295	21.93	22.12	1068490	21.2453	up	up	correct
VZ.US	Verizon Communications Inc	20191106	59.7	60.13	59.6331	60.13	9287592	55.1142	up	up	correct
W.US	Wayfair Inc	20191106	81.49	83.98	79.65	83.76	2272382	83.76	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191106	77.64	78.27	76.35	77.92	1036344	76.8174	up	up	correct
WAL.US	Western Alliance Bancorporation	20191106	51.44	51.89	50.885	51.62	723632	49.5446	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191106	26.4455	26.4455	26.2	26.3452	6766	23.2921	down	down	correct
WAT.US	Waters Corporation	20191106	213.45	213.76	211.8	213.07	365413	213.07	down	down	correct
WBK.US	Westpac Banking Corporation	20191106	18.81	18.84	18.52	18.58	579232	16.8836	down	up	incorrect
WBS.US	Webster Financial Corporation	20191106	48.04	48.31	47.18	47.38	563614	43.2973	down	down	correct
WBT.US	Welbilt Inc	20191106	17.41	18.57	17.41	18.38	3703516	18.38	up	up	correct
WCC.US	WESCO International Inc	20191106	54.07	54.32	53.45	53.79	619215	53.79	down	down	correct
WCN.US	Waste Connections Inc	20191106	90	91.02	89.95	90.27	658335	88.7583	up	up	correct
WD.US	Walker & Dunlop Inc	20191106	63.54	64.95	61.26	63.89	378463	60.8738	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20191106	14.33	14.43	14.23	14.32	14277	12.6368	down	up	incorrect
WEC.US	WEC Energy Group Inc	20191106	91.09	92.27	90.01	91.21	2168884	85.6251	up	up	correct
WEI.US	Weidai Ltd	20191106	6.44	6.44	6.44	6.44	623	6.44
WELL.US	Welltower Inc	20191106	86.16	86.36	84.44	84.87	2411173	77.6424	down	down	correct
WES.US	Western Midstream Partners LP	20191106	20.8	21.0799	20.1	20.29	1613193	16.4695	down	down	correct
WEX.US	WEX Inc	20191106	194.82	196.96	194.53	196.41	283351	196.41	up	up	correct
WF.US	Woori Financial Group Inc	20191106	31.55	31.55	31.16	31.41	9497	28.3366	down	down	correct
WFC.US	Wells Fargo & Company	20191106	53.29	53.84	53.17	53.8	22051098	50.5416	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20191106	45.28	45.54	45.28	45.54	500	44.4967	up	up	correct
WGO.US	Winnebago Industries Inc	20191106	50.38	50.5942	48.97	50.19	662793	49.3398	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20191106	55.22	55.59	54.73	55.39	565600	53.781	up	up	correct
WHD.US	Cactus Inc	20191106	30.44	30.54	29.27	30	381042	29.2144	down	down	correct
WHG.US	Westwood Holdings Group Inc	20191106	31.15	31.325	30.76	31.21	43642	26.5273	up	down	incorrect
WHR.US	Whirlpool Corporation	20191106	158.02	158.02	154.0133	156.46	563115	146.4323	down	down	correct
WIA.US	Western Asset Inflation	20191106	11.9	11.9062	11.8661	11.89	5680	9.8312	down	down	correct
WIT.US	Wipro Limited	20191106	3.92	3.94	3.89	3.89	623953	3.8676	down	down	correct
WIW.US	Western Asset Inflation	20191106	11.14	11.19	11.14	11.19	27127	10.0042	up	up	correct
WK.US	Workiva Inc	20191106	41.19	41.2	40.45	40.87	279404	40.87	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20191106	74.91	74.95	72.5	73.48	707090	70.9493	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20191106	23.62	23.7	23.35	23.47	28206	19.4607	down	down	correct
WM.US	Waste Management Inc	20191106	107.91	109.93	107.77	109.93	1884176	105.6615	up	down	incorrect
WMB.US	The Williams Companies Inc	20191106	22.83	23	22.16	22.24	11410618	18.9067	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191106	9.75	10.15	9.65	10.12	564525	8.8693	up	up	correct
WMK.US	Weis Markets Inc	20191106	40.46	42.15	40.25	41.57	109620	39.2822	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191106	37.53	38.05	37.19	37.96	476678	37.4711	up	up	correct
WMT.US	Walmart Inc	20191106	118.83	119.62	118.71	119.5	3614424	115.1814	up	down	incorrect
WNC.US	Wabash National Corporation	20191106	14.94	15.89	14.48	15.06	663354	14.3186	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20191106	61.31	62.32	60.67	61.7	234205	61.7	up	up	correct
WOLF.US	Wolfspeed Inc	20191106	50.56	50.8499	49.23	49.84	1042824	49.84	down	down	correct
WOR.US	Worthington Industries Inc	20191106	38.7	39.015	38.46	38.72	142703	36.7377	up	up	correct
WOW.US	WideOpenWest Inc	20191106	6.47	6.64	6.39	6.49	431804	6.49	up	up	correct
WPC.US	W. P. Carey Inc	20191106	86.87	87.44	85.77	86.18	822286	76.446	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20191106	27.02	27.18	26.76	27.07	1301400	26.3433	up	up	correct
WPP.US	WPP plc	20191106	63.99	64	63.39	63.52	172310	57.496	down	down	correct
WRB.US	W. R. Berkley Corporation	20191106	67.79	68.92	67.61	68.79	779449	65.6614	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20191106	31.15	31.28	30.87	30.96	224789	27.9644	down	down	correct
WRI.US	Weingarten Realty Investors	20191106	31.6	31.97	31.5	31.9	1087628	28.554	up	up	correct
WRK.US	WestRock Company	20191106	39.42	39.77	38.78	39.24	2553139	36.9266	down	down	correct
WSM.US	Williams	20191106	68.14	68.735	67.4	68.53	724358	65.7439	up	down	incorrect
WSO.US	Watsco Inc	20191106	177.81	178.87	177.04	178.7	161893	167.2833	up	up	correct
WSR.US	Whitestone REIT	20191106	14.13	14.17	13.86	13.97	241382	12.3194	down	down	correct
WST.US	West Pharmaceutical Services Inc	20191106	147.13	148.6	146.58	147.35	547248	146.5963	up	up	correct
WTI.US	W&T Offshore Inc	20191106	4.35	4.3638	4.196	4.29	3727566	4.29	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20191106	1083.2	1093.345	1083.2	1087.8	6915	1085.5511	up	up	correct
WTRG.US	Essential Utilities Inc	20191106	44.54	45.26	44.46	44.83	3911456	42.7011	up	up	correct
WTRU.US	Aqua America Inc	20191106	60.06	60.33	59.75	60.14	1576900	54.2818	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20191106	93.5	95.61	93.24	95.53	227718	93.7795	up	up	correct
WTTR.US	Select Energy Services Inc	20191106	8.15	8.15	7.7	7.95	482289	7.95	down	down	correct
WU.US	The Western Union Company	20191106	26.72	27.51	26.52	27.47	7505427	25.0934	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20191106	55.1	56.959	54.97	55.42	1786141	54.2102	up	up	correct
WWW.US	Wolverine World Wide Inc	20191106	30.28	30.43	29.85	30.25	1019566	29.3734	down	down	correct
WY.US	Weyerhaeuser Company	20191106	29.69	29.71	29.48	29.54	3407341	27.77	down	up	incorrect
X.US	United States Steel Corporation	20191106	13	13.31	12.83	12.84	10890790	12.6904	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191106	8.86	8.9392	8.84	8.84	23303	6.9402	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191106	22.07	22.29	21.84	21.85	1081036	21.0058	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191106	3.91	3.98	3.91	3.96	118576	3.6038	up	up	correct
XL.US	XL Fleet Corp	20191106	9.85	9.85	9.85	9.85	8000	9.85
XOM.US	Exxon Mobil Corporation	20191106	72.73	72.87	71.2	71.49	13996460	61.6246	down	down	correct
XPO.US	XPO Logistics Inc	20191106	83.3712	84.5106	82.9718	83.4211	658942	48.5571	up	up	correct
XPRO.US	Frank’s International NV	20191106	31.98	32.16	31.14	31.2	91067	31.2	down	down	correct
XYF.US	X Financial	20191106	1.97	1.97	1.8	1.88	18855	5.64	down	down	correct
XYL.US	Xylem Inc	20191106	79.27	79.59	77.23	78.2	963672	76.4496	down	down	correct
Y.US	Alleghany Corporation	20191106	761.39	779.87	760	776.44	47588	759.8925	up	up	correct
YCBD.US	PA	20191106	9.48	9.48	9	9.25	5219	7.4126	down	down	correct
YELP.US	Yelp Inc	20191106	33.02	33.26	32.34	32.71	1108433	32.71	down	down	correct
YETI.US	YETI Holdings Inc	20191106	31.71	32.7	30.5	30.73	1808290	30.73	down	down	correct
YEXT.US	Yext Inc	20191106	16.19	16.42	15.76	15.82	412455	15.82	down	down	correct
YPF.US	YPF Sociedad Anónima	20191106	9.67	9.68	9.22	9.34	2534759	9.34	down	down	correct
YRD.US	Yiren Digital Ltd	20191106	6.56	6.58	6.27	6.32	131005	6.32	down	down	correct
YUM.US	Yum! Brands Inc	20191106	98.15	100.7	97.4	100.09	4237520	96.1679	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20191106	42.82	43	42.01	42.64	2839400	41.9773	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191106	142.4	144.44	141.77	143.22	1515666	140.947	up	up	correct
ZEN.US	Zendesk Inc	20191106	70.85	70.94	69.66	70.32	1506880	70.32	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20191106	9.31	9.63	9.2803	9.6	79831	9.6	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20191106	33.5	33.56	33.32	33.32	8760	33.32	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20191106	22.17	22.27	21.99	22.17	1316797	21.7472
ZTR.US	Virtus Total Return Fund Inc	20191106	11.34	11.34	10.8846	11.11	272900	8.829	down	down	correct
ZTS.US	Zoetis Inc	20191106	120.49	121.775	120.04	121.47	3509763	120.1162	up	up	correct
ZUO.US	Zuora Inc	20191106	14.59	15.03	14.37	14.44	1109349	14.44	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20191106	30.16	30.6	29.8	30.58	756200	30.0977	up	up	correct
ZYME.US	Zymeworks Inc	20191106	34.85	35.725	32.06	35.01	606231	35.01	up	up	correct