CollectAI

close-nyse_stocks

2019/11/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191108	75.9	76.65	75.65	76.64	1231456	75.5564	up	up	correct
AA.US	Alcoa Corporation	20191108	22.38	22.95	22.25	22.53	4687678	22.4809	up	up	correct
AAIC.US	PC	20191108	21.37	21.45	21.34	21.42	5292	16.9373	up	up	correct
AAP.US	Advance Auto Parts Inc	20191108	170.36	170.6999	165.8	167.4	1242969	163.4842	down	up	incorrect
AAT.US	American Assets Trust Inc	20191108	46.9	47.15	46.65	46.76	165629	43.6312	down	down	correct
AB.US	AllianceBernstein Holding L.P	20191108	29.62	29.72	29.225	29.35	316583	24.6454	down	up	incorrect
ABB.US	ABB Ltd	20191108	21.58	21.77	21.52	21.77	1483623	20.2683	up	up	correct
ABBV.US	AbbVie Inc	20191108	82.1	85.46	82.09	85.21	11364870	77.0448	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191108	83.63	86.15	83.06	86.07	985605	82.9029	up	up	correct
ABEV.US	Ambev S.A	20191108	4.19	4.22	4.1	4.12	22056070	3.747	down	down	correct
ABG.US	Asbury Automotive Group Inc	20191108	108.15	109.62	107.61	109.06	97006	109.06	up	up	correct
ABM.US	ABM Industries Incorporated	20191108	37.4	37.89	37.1901	37.81	224697	36.3408	up	down	incorrect
ABT.US	Abbott Laboratories	20191108	83.33	83.886	83.18	83.74	3462833	81.1854	up	up	correct
AC.US	Associated Capital Group Inc	20191108	38.79	38.96	38.79	38.96	1618	38.2602	up	down	incorrect
ACA.US	Arcosa Inc	20191108	38.65	39.17	38.42	38.87	173268	38.5562	up	up	correct
ACC.US	American Campus Communities Inc	20191108	47.23	47.49	46.92	47.11	705542	43.03	down	down	correct
ACCO.US	ACCO Brands Corporation	20191108	9.29	9.3824	9.25	9.32	388628	8.6077	up	up	correct
ACEL.US	WS	20191108	10.28	10.28	10.26	10.26	11006	8.8674	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20191108	8.21	8.21	8.08	8.11	11432	8.11	down	down	correct
ACM.US	AECOM	20191108	42.11	42.59	42.0643	42.44	754876	42.44	up	up	correct
ACN.US	Accenture plc	20191108	188.66	189.71	188.27	189.7	1282384	184.4232	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191108	15.54	15.58	15.1472	15.32	347751	12.202	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191108	24.14	24.76	24.06	24.6615	54816	17.7004	up	down	incorrect
ADM.US	Archer	20191108	43.33	43.34	42.9	43.31	2542173	40.5698	down	down	correct
ADNT.US	Adient plc	20191108	24.81	25.12	24.145	24.46	1807300	24.46	down	down	correct
ADT.US	ADT Inc	20191108	7.79	7.97	7.69	7.95	916622	7.0531	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191108	16.37	16.44	16.3301	16.44	199906	12.3077	up	up	correct
AEE.US	Ameren Corporation	20191108	74.11	74.9204	73.34	73.81	2453596	69.5924	down	down	correct
AEFC.US	AEFC	20191108	25.27	25.37	25.25	25.34	174200	23.5115	up	down	incorrect
AEG.US	Aegon N.V	20191108	4.61	4.63	4.58	4.62	1211276	4.3452	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20191108	57.55	58.58	57.25	57.65	1959510	55.2813	up	up	correct
AENZ.US	Aenza S.A.A	20191108	2.15	2.19	2.15	2.15	41208	2.15
AEO.US	American Eagle Outfitters Inc	20191108	16.47	16.56	15.99	16.29	3698582	15.3132	down	down	correct
AER.US	AerCap Holdings N.V	20191108	59.42	62.31	59.1	60.43	1912785	60.43	up	up	correct
AES.US	The AES Corporation	20191108	17.49	17.65	17.38	17.64	4908907	16.6452	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191108	13.61	13.69	13.61	13.63	34333	12.9084	up	up	correct
AFG.US	American Financial Group Inc	20191108	108.67	110.65	108.36	110.52	441554	83.8079	up	up	correct
AFGB.US	American Financial Group Inc	20191108	26.96	26.96	26.86	26.88	15661	24.4459	down	up	incorrect
AFI.US	Armstrong Flooring Inc	20191108	3.98	4.11	3.89	4.1	360121	4.1	up	up	correct
AFL.US	Aflac Incorporated	20191108	54.08	54.23	53.87	54.14	1849025	51.15	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191108	14.65	14.73	14.65	14.73	61222	12.6426	up	up	correct
AG.US	First Majestic Silver Corp	20191108	9.47	9.97	9.41	9.8	3846737	9.789	up	up	correct
AGCO.US	AGCO Corporation	20191108	78.79	79.985	78.45	79.82	391411	76.4508	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191108	9.99	10.08	9.99	10.07	78036	8.5988	up	up	correct
AGI.US	Alamos Gold Inc	20191108	5.24	5.36	5.24	5.27	2541535	5.1452	up	up	correct
AGO.US	Assured Guaranty Ltd	20191108	48.82	49.86	47.92	48.23	899504	45.8894	down	down	correct
AGR.US	Avangrid Inc	20191108	48.72	48.81	48.27	48.38	334733	44.6256	down	down	correct
AGRO.US	Adecoagro S.A	20191108	5.67	5.67	5.5	5.63	260871	5.63	down	down	correct
AGS.US	PlayAGS Inc	20191108	12.18	12.81	11.41	11.82	493058	11.82	down	down	correct
AGX.US	Argan Inc	20191108	41.12	41.12	40.26	40.8	184880	37.359	down	down	correct
AHH.US	PA	20191108	26.9	26.9	26.9	26.9	0	23.4842
AHL.US	PE	20191108	25.8	25.8776	25.52	25.63	94449	22.6436	down	down	correct
AHT.US	PI	20191108	21.49	21.5	21.36	21.44	7892	19.7269	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191108	23.705	23.76	23.705	23.72	1227	20.2773	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20191108	14.74	14.83	14.71	14.76	37362	12.578	up	up	correct
AIG.US	PA	20191108	26.74	27	26.73	26.78	53370	23.7234	up	up	correct
AIN.US	Albany International Corp	20191108	86.38	86.825	85.81	86.28	106922	83.9572	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191108	20.3	20.3	20.1	20.24	41900	14.9561	down	down	correct
AIR.US	AAR Corp	20191108	44.08	44.29	43.14	43.35	106407	43.1152	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191108	63.19	64.02	62.865	63.79	121514	61.3094	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20191108	5.6998	5.7429	5.6869	5.7203	520011	5.2524	up	up	correct
AIW.US	Arlington Asset Investment Corp	20191108	23.84	23.84	23.8219	23.8219	210	21.454	down	down	correct
AIZ.US	Assurant Inc	20191108	127.32	131.04	127.32	130.07	663516	125.1051	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191108	90.84	91.44	90.57	91.15	569179	88.007	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191108	43.5	44.58	42.93	44.53	527694	40.1263	up	up	correct
AJX.US	Great Ajax Corp	20191108	15.45	15.51	15.38	15.42	292070	13.0057	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191108	27.47	27.51	27.28	27.51	2187	23.6487	up	up	correct
AKO.US	B	20191108	16.5783	16.6141	16.33	16.34	5002	14.7127	down	down	correct
AKR.US	Acadia Realty Trust	20191108	27.57	27.61	27.42	27.42	274594	25.959	down	up	incorrect
AL.US	PA	20191108	26.78	27.02	26.78	26.92	11674	23.4935	up	up	correct
ALB.US	Albemarle Corporation	20191108	69.48	69.58	66.21	67.98	3439133	65.9398	down	down	correct
ALC.US	Alcon AG	20191108	58.38	58.42	57.95	58	826069	57.8319	down	down	correct
ALE.US	ALLETE Inc	20191108	80.71	81.035	79.645	79.86	256135	73.3002	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20191108	22.74	22.88	22.65	22.69	172150	21.5345	down	down	correct
ALG.US	Alamo Group Inc	20191108	106.17	107.64	105.47	107.46	89382	106.543	up	up	correct
ALIN.US	PE	20191108	23	23	22.7	22.81	37470	19.3342	down	down	correct
ALK.US	Alaska Air Group Inc	20191108	70.79	71.26	69.95	71.17	506089	70.4167	up	down	incorrect
ALL.US	The Allstate Corporation	20191108	107.54	108.305	107.34	108.19	1374493	102.6921	up	down	incorrect
ALLE.US	Allegion plc	20191108	115.41	115.8971	114.8	115.65	991768	112.7576	up	up	correct
ALLY.US	PA	20191108	26.41	26.48	26.39	26.41	197684	26.41
ALN.US	American Lorain Corporation	20191108	0.06	0.06	0.06	0.06	26000	0.06
ALP.US	PQ	20191108	25.75	25.81	25.54	25.77	11700	23.1848	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191108	45.79	46.76	45.66	46.75	1711400	44.8714	up	up	correct
ALV.US	Autoliv Inc	20191108	85.7	86.36	84.9	86.31	186630	82.9618	up	up	correct
ALX.US	Alexander's Inc	20191108	328.35	328.35	322.26	322.33	8149	282.4069	down	up	incorrect
AM.US	Antero Midstream Corporation	20191108	6.39	6.3901	6.1	6.16	5856468	4.4125	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20191108	21	21.95	20.61	20.69	351392	20.69	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20191108	9.37	9.73	9.245	9.62	2389491	9.3345	up	up	correct
AMCR.US	Amcor plc	20191108	9.98	10.06	9.72	9.77	8297900	8.8864	down	down	correct
AME.US	AMETEK Inc	20191108	95.85	96.57	95.55	96.54	606133	95.0837	up	up	correct
AMG.US	Affiliated Managers Group Inc	20191108	86.28	87.17	85.89	86.86	552977	86.4671	up	up	correct
AMH.US	PH	20191108	26.73	27.08	26.73	26.95	7178	23.6438	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20191108	25.26	25.52	25.02	25.06	112120	25.06	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20191108	60.44	60.67	59.78	60.53	170279	60.53	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20191108	15.9213	15.9213	15.83	15.83	1682	15.0457	down	down	correct
AMP.US	Ameriprise Financial Inc	20191108	157.79	158.81	156.56	158.54	860144	151.7364	up	down	incorrect
AMPY.US	Amplify Energy Corp	20191108	6.69	6.69	6.32	6.53	204823	6.53	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20191108	21.09	21.25	20.55	20.85	230829	20.85	down	up	incorrect
AMRC.US	Ameresco Inc	20191108	15.4	15.75	15.4	15.54	67068	15.54	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191108	2.7	2.83	2.64	2.73	1428994	2.73	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191108	204.89	208.56	204.255	205.87	1819451	197.2165	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191108	15.88	15.965	15.85	15.9	1055033	15.118	up	up	correct
AN.US	AutoNation Inc	20191108	51.6	51.83	51.24	51.77	412723	51.77	up	up	correct
ANET.US	Arista Networks Inc	20191108	194.86	194.93	192.0029	192.61	3276188	48.1525	down	down	correct
ANF.US	Abercrombie & Fitch Co	20191108	17.95	18.05	17.3	17.68	1351170	17.2192	down	down	correct
ANH.US	PC	20191108	25.42	25.45	25.36	25.45	14810	22.6642	up	up	correct
ANTM.US	Anthem Inc	20191108	280.01	283.44	279.01	282.09	1229659	274.2313	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191108	8.63	8.63	8.5936	8.63	218518	7.335
AON.US	Aon plc	20191108	193.12	194.58	191.205	194.57	806500	191.2778	up	up	correct
AOS.US	A. O. Smith Corporation	20191108	51.91	52.2	51.71	52.08	980490	50.1634	up	up	correct
AP.US	Ampco	20191108	4.07	4.07	3.79	3.83	17939	3.83	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20191108	29.48	29.75	29.28	29.48	245315	24.1933
APD.US	Air Products and Chemicals Inc	20191108	231.71	234.61	230.29	233.87	1811439	224.043	up	up	correct
APG.US	APi Group Corporation	20191108	9.85	9.85	9.85	9.85	106246	9.85
APH.US	Amphenol Corporation	20191108	102.27	102.85	101.87	102.7	1580382	50.2565	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191108	16.37	16.435	16.225	16.37	958035	15.9085
APO.US	PB	20191108	26.92	27.06	26.92	27.06	18632	23.6712	up	up	correct
APRN.US	Blue Apron Holdings Inc	20191108	7.85	8.02	7.67	7.71	163830	7.71	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20191108	12.95	13.25	12.9362	13.04	410291	10.8656	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20191108	13.44	13.61	13.31	13.46	1151916	12.3468	up	up	correct
AQNA.US	AQNA	20191108	27.77	27.98	27.6775	27.87	17142	24.5361	up	up	correct
AQNB.US	AQNB	20191108	27.78	27.78	27.354	27.6	37900	24.2894	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191108	17.93	17.98	17.35	17.44	292046	17.44	down	up	incorrect
AR.US	Antero Resources Corporation	20191108	2.82	2.89	2.72	2.86	6441140	2.86	up	up	correct
ARC.US	ARC Document Solutions Inc	20191108	1.38	1.38	1.31	1.32	89362	1.2524	down	down	correct
ARCH.US	Arch Resources Inc	20191108	78.96	81.1	78.96	80.42	268127	78.8977	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20191108	7.26	7.38	7.175	7.35	388229	6.9205	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191108	14.68	14.76	14.61	14.69	97336	12.1994	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20191108	153.31	153.93	152.69	153.91	641740	146.1881	up	up	correct
ARES.US	Ares Management Corporation	20191108	32	32.445	31.59	31.59	448011	29.1836	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191108	25.78	25.9	25.78	25.88	2188	22.4428	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20191108	64.93	64.94	62.22	62.86	352230	59.2902	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20191108	18.04	18.1	17.97	18.04	1081615	14.127
ARL.US	American Realty Investors Inc	20191108	15.09	15.14	14.66	15	4097	15	down	down	correct
ARLO.US	Arlo Technologies Inc	20191108	3.31	3.37	2.7801	2.84	2296462	2.84	down	down	correct
ARMK.US	Aramark	20191108	43.3	43.67	42.98	42.99	1889980	41.7305	down	down	correct
AROC.US	Archrock Inc	20191108	9.15	9.21	8.85	9	1106793	7.7045	down	down	correct
ARW.US	Arrow Electronics Inc	20191108	80	82.11	80	81.73	401391	81.73	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20191108	11.91	12.067	11.9	11.93	258059	11.9053	up	up	correct
ASC.US	Ardmore Shipping Corporation	20191108	7.5	7.54	7.34	7.5	341993	7.4386
ASG.US	Liberty All	20191108	6.06	6.17	6.06	6.17	117300	4.9464	up	down	incorrect
ASGN.US	ASGN Incorporated	20191108	67.08	67.41	66.72	66.98	195602	66.98	down	down	correct
ASH.US	Ashland Global Holdings Inc	20191108	77.91	78.69	77.81	78.47	248438	76.0403	up	up	correct
ASIX.US	AdvanSix Inc	20191108	24.15	24.32	23.875	24.05	97621	23.9874	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191108	6.53	6.66	6.53	6.62	4285	6.62	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191108	170.86	171.7	167.49	168.51	38686	164.8055	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191108	5.17	5.17	5.1	5.12	341620	4.8113	down	up	incorrect
ATCO.US	PI	20191108	25.6446	25.69	25.604	25.605	6400	21.7516	down	down	correct
ATEN.US	A10 Networks Inc	20191108	7.31	7.37	7.26	7.26	180220	7.2381	down	down	correct
ATGE.US	Adtalem Global Education Inc	20191108	31.73	31.96	31.53	31.78	425377	31.78	up	up	correct
ATHM.US	Autohome Inc	20191108	70.51	73.38	70.49	73.23	1258412	71.9315	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20191108	23.52	23.97	23.37	23.7	1190560	23.7	up	down	incorrect
ATKR.US	Atkore Inc	20191108	37.39	37.94	37.3445	37.53	200268	37.53	up	up	correct
ATO.US	Atmos Energy Corporation	20191108	107.77	108.53	106.795	107.32	953968	102.3443	down	down	correct
ATR.US	AptarGroup Inc	20191108	109.31	110.93	108.87	109	303487	106.4804	down	down	correct
ATTO.US	Atento S.A	20191108	2.99	3.02	2.87	2.9	15806	14.5786	down	up	incorrect
ATUS.US	Altice USA Inc	20191108	26.59	26.66	26.01	26.23	4685732	26.23	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20191108	18.9	19.41	18.87	19.08	2183223	18.4857	up	up	correct
AUD.US	Audacy Inc	20191108	3.99	4.44	3.99	4.32	3642936	4.2655	up	up	correct
AUST.US	Austin Gold Corp.	20191108	17.13	17.13	17.09	17.1	7567	17.1	down	down	correct
AUY.US	Yamana Gold Inc	20191108	3.23	3.34	3.22	3.27	27776777	3.1509	up	up	correct
AVA.US	Avista Corporation	20191108	46.77	47.04	46.27	46.76	300808	42.7608	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191108	8.34	8.41	8.26	8.38	48561	7.4652	up	up	correct
AVB.US	AvalonBay Communities Inc	20191108	209.2	210.97	208.62	209.85	449827	196.724	up	up	correct
AVD.US	American Vanguard Corporation	20191108	15.5	15.88	15.5	15.87	84875	15.732	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191108	14.79	14.85	14.76	14.78	80545	11.4445	down	down	correct
AVLR.US	Avalara Inc	20191108	68.58	71.09	67.39	71.01	706148	71.01	up	down	incorrect
AVNS.US	Avanos Medical Inc	20191108	33.89	35.75	33.58	35.54	437691	35.54	up	up	correct
AVNT.US	Avient Corporation	20191108	33.39	33.77	33.09	33.48	230539	31.6937	up	up	correct
AVTR.US	PA	20191108	15.24	15.24	14.23	14.36	8483300	10.7295	down	up	incorrect
AVY.US	Avery Dennison Corporation	20191108	132.66	133.88	132.005	133.83	412057	129.0447	up	up	correct
AVYA.US	Avaya Holdings Corp	20191108	12.21	12.51	12.15	12.46	521590	12.46	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191108	11.95	12	11.94	12	145067	10.3979	up	up	correct
AWI.US	Armstrong World Industries Inc	20191108	93.55	94.35	93.1	93.72	346300	91.9224	up	up	correct
AWK.US	American Water Works Company Inc	20191108	117.64	118.18	115.9	116.3	1114353	112.888	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191108	6.4	6.41	6.36	6.38	280514	5.3122	down	down	correct
AWR.US	American States Water Company	20191108	87.39	87.88	85	85.06	370704	82.0535	down	down	correct
AX.US	Axos Financial Inc	20191108	30.14	30.41	29.97	30.09	177837	30.09	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191108	10.77	11.155	10.66	11.06	1750763	11.06	up	up	correct
AXP.US	American Express Company	20191108	121.01	121.81	120.89	121.47	1984615	117.9643	up	down	incorrect
AXR.US	AMREP Corporation	20191108	5.62	5.82	5.62	5.75	7066	5.75	up	up	correct
AXS.US	PE	20191108	25.7	25.7	25.625	25.69	23508	23.0008	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20191108	30	30.26	29.84	30.23	1859700	30.23	up	up	correct
AYI.US	Acuity Brands Inc	20191108	127.44	128.55	126.3	128.08	223079	126.9839	up	up	correct
AYX.US	Alteryx Inc	20191108	91.5	93.85	90.62	93	1193570	93	up	up	correct
AZO.US	AutoZone Inc	20191108	1166.59	1169.44	1155.9	1165.86	137498	1165.86	down	down	correct
AZRE.US	Azure Power Global Limited	20191108	13.07	13.3802	12.89	13.16	22744	13.16	up	down	incorrect
AZUL.US	Azul S.A	20191108	37.3	37.55	35.75	36.13	792760	36.13	down	up	incorrect
AZZ.US	AZZ Inc	20191108	38.73	39.58	38.59	39.5	273654	38.2036	up	up	correct
B.US	Barnes Group Inc	20191108	60.15	60.76	59.65	60.45	202576	58.634	up	up	correct
BA.US	The Boeing Company	20191108	356.4	357	350.55	351	3220608	348.924	down	down	correct
BABA.US	Alibaba Group Holding Limited	20191108	187.902	188.28	185.15	187.16	19737270	187.16	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191108	14.19	14.27	14.19	14.25	4284	13.2959	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191108	71.72	72.05	71.41	71.79	1361215	69.2198	up	up	correct
BAK.US	Braskem S.A	20191108	15.11	15.31	14.91	15	332600	13.141	down	down	correct
BALY.US	Bally's Corporation	20191108	25.1	25.1	24.74	24.88	71496	24.88	down	down	correct
BAM.US	Brookfield Asset Management Inc	20191108	56.1487	56.2181	55.8409	55.97	1370122	36.3565	down	down	correct
BANC.US	PE	20191108	26.7436	26.75	26.68	26.75	2606	22.9393	up	up	correct
BAP.US	Credicorp Ltd	20191108	217.57	217.57	204.41	206.75	351130	184.3962	down	down	correct
BAX.US	Baxter International Inc	20191108	77.78	78.67	77.68	78.51	3064977	76.3508	up	up	correct
BB.US	BlackBerry Limited	20191108	5.53	5.56	5.47	5.54	2870837	5.54	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20191108	3.53	3.69	3.4	3.43	1178016	3.43	down	down	correct
BBD.US	Banco Bradesco S.A	20191108	6.8843	6.9174	6.7314	6.7769	18366226	6.1784	down	down	correct
BBDC.US	Barings BDC Inc	20191108	10.28	10.41	10.21	10.31	133042	8.7191	up	up	correct
BBDO.US	Banco Bradesco S.A	20191108	7.8	7.8	7.55	7.55	4025	6.9331	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20191108	15.57	15.825	15.57	15.69	17747	14.5964	up	up	correct
BBL.US	BHP Group	20191108	44.26	44.53	44.04	44.2	1426817	37.8363	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20191108	23.34	23.49	23.34	23.46	85851	20.823	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191108	40.55	40.6	40.1219	40.28	22012	39.709	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191108	5.45	5.48	5.44	5.46	2786682	5.02	up	up	correct
BBW.US	Build	20191108	3.4	3.43	3.18	3.32	577014	3.1264	down	down	correct
BBWI.US	Bath Body Works Inc	20191108	14.4826	14.4826	14.0058	14.3453	5220254	13.7264	down	down	correct
BBY.US	Best Buy Co. Inc	20191108	75.68	76.86	75.41	76.85	1984155	72.5248	up	up	correct
BC.US	PC	20191108	26.7857	26.7857	26.55	26.6342	34194	23.972	down	down	correct
BCC.US	Boise Cascade Company	20191108	38.45	38.97	37.45	38.18	476429	32.5969	down	up	incorrect
BCE.US	BCE Inc	20191108	47.86	47.9	47.65	47.8	586585	42.0287	down	down	correct
BCH.US	Banco de Chile	20191108	24.65	24.99	24.58	24.66	120202	22.7508	up	up	correct
BCO.US	The Brink's Company	20191108	90.28	90.83	89.76	90.33	269670	88.2498	up	up	correct
BCS.US	Barclays PLC	20191108	8.58	8.6	8.5	8.52	2594297	8.0689	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191108	7.82	7.95	7.82	7.93	199721	6.8759	up	up	correct
BDC.US	Belden Inc	20191108	52.35	53.11	51.98	52.88	183915	52.3461	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191108	9.5	9.55	9.475	9.55	384593	7.8547	up	up	correct
BDN.US	Brandywine Realty Trust	20191108	15.14	15.33	15.13	15.25	748896	13.434	up	up	correct
BDX.US	Becton Dickinson and Company	20191108	244	247.075	244	244.79	1495820	237.5398	up	up	correct
BE.US	Bloom Energy Corporation	20191108	4.47	5.5	4.45	5.17	9481267	5.17	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191108	9.125	9.125	8.9	8.96	7797	6.2284	down	down	correct
BEN.US	Franklin Resources Inc	20191108	28.66	28.76	28.11	28.28	2871281	25.8264	down	down	correct
BERY.US	Berry Global Group Inc	20191108	41.69	42.16	41.5	41.92	1128674	41.92	up	up	correct
BEST.US	BEST Inc	20191108	5.81	5.93	5.75	5.77	3178800	5.77	down	down	correct
BF.US	B	20191108	64.55	64.9868	64.29	64.5	703602	63.6959	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191108	145.1	146.9	142.32	143.24	452400	143.24	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20191108	13.95	14.09	13.95	14.06	96953	12.6917	up	up	correct
BFS.US	Saul Centers Inc	20191108	53.53	54.96	52.93	52.93	38366	47.1813	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191108	13.44	13.51	13.44	13.46	71840	12.4259	up	up	correct
BG.US	Bunge Limited	20191108	55.22	55.96	54.88	55.89	535100	51.7931	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191108	17.21	17.29	17.11	17.15	129857	14.0726	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191108	9.63	9.63	9.57	9.61	17002	2.4226	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20191108	11.45	11.55	11.4	11.53	86868	9.9185	up	up	correct
BGS.US	B&G Foods Inc	20191108	17.09	17.365	16.97	17.17	875972	14.7439	up	up	correct
BGSF.US	BGSF Inc	20191108	20.95	21.2192	20.6	21	44014	19.6585	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20191108	12.47	12.5	12.47	12.5	107449	10.7635	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191108	5.55	5.57	5.53	5.57	141592	4.788	up	up	correct
BH.US	Biglari Holdings Inc	20191108	105.06	108.889	103.1	107.1	13083	107.1	up	up	correct
BHC.US	Bausch Health Companies Inc	20191108	25.93	26.3	25.78	26.2	2765318	26.2	up	up	correct
BHE.US	Benchmark Electronics Inc	20191108	34.12	34.27	33.88	34.05	177231	32.333	down	down	correct
BHK.US	BlackRock Core Bond Trust	20191108	14.27	14.28	14.19	14.23	205725	12.6439	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191108	32.38	32.58	32.09	32.25	154977	29.9304	down	down	correct
BHP.US	BHP Group	20191108	50.54	50.89	50.54	50.79	1413943	44.2875	up	up	correct
BHR.US	PD	20191108	9.39	9.41	9.17	9.21	67104	2.7096	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191108	46	48.37	45.855	48.33	567449	48.33	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20191108	11.52	11.52	11.4	11.46	101586	10.6653	down	down	correct
BIG.US	Big Lots Inc	20191108	22.05	22.19	21.32	21.57	800390	19.8753	down	up	incorrect
BIO.US	Bio	20191108	344.38	352.91	342.83	352.45	188864	352.45	up	up	correct
BIT.US	BlackRock Multi	20191108	17.1	17.17	17.09	17.17	85623	14.1495	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20191108	27.17	27.2	26.75	26.83	1224331	26.83	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20191108	49.33	49.67	48.98	49.2	3748684	46.3815	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20191108	7.39	7.44	7.23	7.34	1327379	7.34	down	down	correct
BKE.US	The Buckle Inc	20191108	24.35	24.41	23.39	23.54	694183	17.3354	down	up	incorrect
BKH.US	Black Hills Corporation	20191108	74.85	75.27	74.69	75.09	268710	69.6286	up	up	correct
BKI.US	Black Knight Inc	20191108	56.39	57.18	55.995	56.66	1983737	56.66	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191108	15.43	15.71	15.42	15.62	31700	14.1384	up	up	correct
BKT.US	BlackRock Income Trust Inc	20191108	6.1	6.11	6.09	6.1	103421	5.2886
BKU.US	BankUnited Inc	20191108	35.27	35.54	35.12	35.43	248744	33.2799	up	up	correct
BLD.US	TopBuild Corp	20191108	105.53	106.9757	104.89	105.38	240424	105.38	down	down	correct
BLDR.US	Builders FirstSource Inc	20191108	23.56	24.2	23.2941	24.19	1612981	24.19	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191108	14.81	14.87	14.81	14.86	30378	13.3917	up	up	correct
BLK.US	BlackRock Inc	20191108	489.85	491.94	485.66	490.21	356214	465.5608	up	up	correct
BLL.US	Ball Corporation	20191108	65.29	65.75	64.19	64.65	1904909	63.5183	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20191108	16.07	16.11	16.02	16.09	72912	13.6614	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191108	21.67	22.12	21.58	22.08	94383	19.0933	up	up	correct
BMA.US	Banco Macro S.A	20191108	23.75	23.79	23.21	23.6	245618	23.6	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191108	39.39	39.56	39.13	39.13	20519	34.7489	down	down	correct
BMI.US	Badger Meter Inc	20191108	58.49	59.89	58.49	59.86	159278	58.6548	up	up	correct
BML.US	PL	20191108	23.08	23.165	23.0601	23.14	40344	21.2848	up	up	correct
BMO.US	Bank of Montreal	20191108	76	76.15	75.8	76.08	220764	69.6597	up	up	correct
BMY.US	Bristol	20191108	57.61	58.055	57.29	58.02	11584510	54.5559	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191108	4.31	4.505	4.19	4.32	663868	4.32	up	up	correct
BNS.US	The Bank of Nova Scotia	20191108	57.71	57.865	57.59	57.83	390438	51.8675	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191108	14	14	13.96	13.99	24189	12.6649	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20191108	10.6	10.68	10.6	10.68	138160	9.2223	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20191108	38.07	39.95	37.6965	39.95	612273	39.95	up	up	correct
BORR.US	Borr Drilling Limited	20191108	13.42	13.42	13.108	13.12	1550	13.12	down	down	correct
BOX.US	Box Inc	20191108	16.64	16.975	16.41	16.95	661553	16.95	up	up	correct
BP.US	BP p.l.c	20191108	39.15	39.255	38.84	39.19	6973891	34.5494	up	up	correct
BPMP.US	BP Midstream Partners LP	20191108	14.35	14.57	14.3164	14.41	158558	11.5452	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20191108	7.61	7.648	7.33	7.45	364076	6.9465	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20191108	119.99	120.5	117.64	119.58	475332	115.1702	down	down	correct
BRBR.US	BellRing Brands Inc	20191108	17.9	18.385	17.71	18.25	243140	18.25	up	up	correct
BRC.US	Brady Corporation	20191108	56.48	56.77	55.76	56.3	210482	54.3439	down	down	correct
BRFS.US	BRF S.A	20191108	8.45	8.645	8.17	8.21	2654664	8.21	down	down	correct
BRK.US	B	20191108	222.75	223	219.89	221.31	3347189	221.31	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20191108	10.46	10.75	10.46	10.6	616383	9.06	up	up	correct
BRO.US	Brown & Brown Inc	20191108	37.6	37.84	37.5	37.75	1548971	37.1768	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20191108	13.55	13.55	11.3	11.75	2521500	10.7031	down	down	correct
BRT.US	BRT Apartments Corp	20191108	17.25	17.57	17.108	17.41	19693	15.1335	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20191108	4.8	4.85	4.8	4.85	977181	4.5552	up	up	correct
BRX.US	Brixmor Property Group Inc	20191108	21.7	21.79	21.52	21.57	2195400	19.6425	down	down	correct
BSA.US	BrightSphere Investment Group plc	20191108	24.66	24.7	24.6342	24.6342	6615	22.0955	down	down	correct
BSAC.US	Banco Santander	20191108	24.37	24.65	24.27	24.3	303140	22.1643	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191108	10.9761	11.0832	10.7231	10.8302	875219	9.3797	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20191108	10.06	10.19	10.03	10.16	349886	9.775	up	up	correct
BSM.US	Black Stone Minerals L.P	20191108	13.12	13.31	12.95	13.31	613304	11.0145	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191108	6.66	6.67	6.51	6.56	621733	6.1866	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20191108	32.52	32.5394	32.32	32.52	42216	27.0122
BSTZ.US	BlackRock Science and Technology Trust II	20191108	20	20.07	19.94	20.03	146200	17.3034	up	up	correct
BTA.US	BlackRock Long	20191108	12.48	12.58	12.48	12.57	19244	11.3169	up	up	correct
BTCM.US	BIT Mining Limited	20191108	9.72	10.05	9.72	9.86	20946	9.86	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20191108	36.89	37.06	36.74	37.06	1332200	31.2492	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20191108	34.96	34.99	34.66	34.96	39300	29.9781
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191108	23.79	23.85	23.64	23.67	64138	22.1749	down	down	correct
BTU.US	Peabody Energy Corporation	20191108	10.78	11.05	10.63	10.64	1228625	10.64	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191108	13.6	13.6	13.57	13.59	339893	11.6641	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191108	21.66	21.81	21.5	21.5	74435	18.7497	down	down	correct
BUR.US	Burford Capital Limited	20191108	12	12	12	12	5264	11.8076
BURL.US	Burlington Stores Inc	20191108	205	205.5	202.15	202.75	743800	202.75	down	down	correct
BV.US	BrightView Holdings Inc	20191108	18.84	18.96	18.44	18.63	58600	18.63	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191108	23.45	24.4	23.45	23.65	50600	23.5346	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191108	15.32	15.67	15.2	15.27	1379024	15.2423	down	up	incorrect
BWA.US	BorgWarner Inc	20191108	46.01	46.33	45.28	46.31	1051449	44.5757	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191108	12.36	12.48	12.301	12.48	52160	10.6886	up	up	correct
BWXT.US	BWX Technologies Inc	20191108	60.12	61.43	60.12	61.01	427500	59.1295	up	down	incorrect
BX.US	The Blackstone Group Inc	20191108	51.22	51.91	51.2	51.53	5158616	48.0481	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191108	16.1	17.7	15.79	16.97	408341	16.97	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191108	35.93	36.085	35.87	35.99	528313	30.0574	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191108	13.72	13.76	13.69	13.75	139078	11.9571	up	up	correct
BXP.US	Boston Properties Inc	20191108	137.9	138.61	137.01	138.34	370399	127.9447	up	down	incorrect
BY.US	Byline Bancorp Inc	20191108	18.56	18.75	18.53	18.66	60589	18.2072	up	up	correct
BYD.US	Boyd Gaming Corporation	20191108	28.15	28.96	27.845	28.62	808377	28.5541	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191108	14	14	13.93	13.95	28272	12.6857	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20191108	14.39	14.39	14.01	14.06	362936	14.06	down	down	correct
C.US	PN	20191108	27.51	27.71	27.5	27.695	84734	27.695	up	up	correct
CAAP.US	Corporación América Airports S.A	20191108	4.23	4.23	4.05	4.15	98688	4.15	down	down	correct
CABO.US	Cable One Inc	20191108	1369.45	1436.97	1369.45	1425	22650	1407.9817	up	down	incorrect
CACI.US	CACI International Inc	20191108	225.46	226.29	223.59	225.93	95913	225.93	up	down	incorrect
CAE.US	CAE Inc	20191108	25.42	25.94	25.42	25.93	186478	25.7522	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191108	22.21	22.29	22.07	22.29	57687	18.216	up	up	correct
CAG.US	Conagra Brands Inc	20191108	27.81	27.85	27.295	27.44	2643674	25.8373	down	down	correct
CAH.US	Cardinal Health Inc	20191108	52.95	53.86	52.3	53.75	3366277	49.8953	up	up	correct
CAI.US	PB	20191108	26.59	26.59	26.59	26.59	0	22.6346
CAJ.US	Canon Inc	20191108	27.52	27.61	27.45	27.59	122746	25.4205	up	up	correct
CAL.US	Caleres Inc	20191108	24.24	24.7	23.69	24.64	506021	23.4211	up	up	correct
CALX.US	Calix Inc	20191108	7.46	7.58	7.46	7.54	164697	7.54	up	down	incorrect
CANG.US	Cango Inc	20191108	5.4035	5.75	5.4003	5.68	12178	4.874	up	up	correct
CAPL.US	CrossAmerica Partners LP	20191108	17.5	17.5	16.8896	16.98	59158	13.3817	down	down	correct
CARS.US	Cars.com Inc	20191108	12.74	12.83	12.54	12.59	2179405	12.59	down	down	correct
CAT.US	Caterpillar Inc	20191108	146.66	148.18	145.8	148.16	2778100	141.6621	up	up	correct
CATO.US	The Cato Corporation	20191108	18.12	18.39	17.99	18.04	77570	16.8161	down	down	correct
CB.US	Chubb Limited	20191108	152.64	153.16	151.21	151.51	1161832	144.4203	down	down	correct
CBB.US	P	20191108	1.86	1.87	1.835	1.835	5600	0.4843	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20191108	19.88	20.11	19.38	19.47	533679	18.2452	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191108	9.6	9.68	9.6	9.62	16679	8.2157	up	down	incorrect
CBL.US	PE	20191108	11.68	12.535	11.39	11.39	164961	11.39	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191108	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191108	54.34	54.9	53.98	54.89	1191483	54.89	up	up	correct
CBT.US	Cabot Corporation	20191108	49.72	50.29	48.95	50.23	433835	46.9383	up	up	correct
CBU.US	Community Bank System Inc	20191108	68.68	69.21	68.6	69.01	144341	65.1401	up	down	incorrect
CBX.US	NYSE LISTED TEST	20191108	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191108	26.66	26.89	26.57	26.73	105003	26.73	up	up	correct
CC.US	The Chemours Company	20191108	19.65	20	19.05	19.69	1888098	17.6959	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20191108	130.58	133.06	130.48	130.81	2281079	122.0314	up	up	correct
CCJ.US	Cameco Corporation	20191108	9.58	9.82	9.52	9.59	1790314	9.446	up	up	correct
CCK.US	Crown Holdings Inc	20191108	74.29	75.47	73.91	75	1604143	74.422	up	up	correct
CCL.US	Carnival Corporation & plc	20191108	44.6	45.05	44.26	45.05	2709924	44.0204	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20191108	2.7	2.71	2.6101	2.6101	1406	2.6101	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191108	2.67	2.75	2.65	2.68	666642	2.68	up	up	correct
CCS.US	Century Communities Inc	20191108	26.84	27.2	26.63	26.83	741299	26.6685	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191108	19.53	19.55	18.97	19.07	598990	16.2221	down	down	correct
CCX.US	WS	20191108	2.6	2.74	2.56	2.66	229941	1.4559	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20191108	52.46	55.62	51.96	55.14	2289152	55.14	up	down	incorrect
CDE.US	Coeur Mining Inc	20191108	5.75	6.14	5.7	5.94	7046230	5.94	up	up	correct
CDR.US	PC	20191108	22.9279	22.93	22.75	22.8	7109	19.489	down	down	correct
CE.US	Celanese Corporation	20191108	125.72	128.88	125.35	127.31	885800	121.847	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20191108	27.35	27.35	27.03	27.17	3855	26.7005	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191108	28.3	28.4379	28.27	28.27	1590	25.8929	down	down	correct
CEIX.US	CONSOL Energy Inc	20191108	13.08	13.56	13	13.25	315188	13.25	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20191108	9.3237	9.3237	8.4	9.26	35704	8.7474	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191108	52.7	53.25	52.45	52.95	88460	42.6517	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191108	6.55	6.58	6.46	6.51	557311	48.2422	down	down	correct
CEPU.US	Central Puerto S.A	20191108	3.31	3.3481	3.21	3.25	154025	3.169	down	down	correct
CEQP.US	P	20191108	9.12	9.18	9.12	9.16	39607	7.3766	up	down	incorrect
CF.US	CF Industries Holdings Inc	20191108	46.42	46.9	45.77	46.63	1812077	43.5619	up	up	correct
CFG.US	PE	20191108	24.85	24.94	24.82	24.9	113722	22.115	up	up	correct
CFX.US	Colfax Corporation	20191108	34.09	34.5	33.89	34.17	1185831	34.17	up	up	correct
CFXA.US	Colfax Corporation	20191108	150.78	150.99	147.65	149.03	32500	137.9946	down	down	correct
CGA.US	China Green Agriculture Inc	20191108	3.83	3.83	3.71	3.8001	10332	3.8001	down	down	correct
CGAU.US	Centerra Gold Inc	20191108	8.06	8.31	8.06	8.24	105900	7.9327	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20191108	45	45.37	44.79	45.18	115015	41.4858	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191108	67.33	67.97	67.07	67.58	1646312	65.7923	up	up	correct
CHE.US	Chemed Corporation	20191108	405.53	407.9	403.35	406.26	98576	403.9397	up	up	correct
CHGG.US	Chegg Inc	20191108	33.71	34.25	33.5	34.05	964613	34.05	up	up	correct
CHH.US	Choice Hotels International Inc	20191108	91.28	91.298	89.745	90.92	318995	90.0616	down	down	correct
CHK.US	PD	20191108	22.7	23.2	20.45	21.18	61746	18.6598	down	down	correct
CHMI.US	PB	20191108	25.6146	25.68	25.6146	25.68	609	21.4445	up	up	correct
CHN.US	The China Fund Inc	20191108	21	21.06	20.98	21.01	19651	12.1077	up	up	correct
CHRA.US	Charah Solutions Inc	20191108	1.9599	2	1.93	1.93	5861	1.93	down	down	correct
CHS.US	Chico's FAS Inc	20191108	3.68	3.74	3.63	3.69	1359269	3.4649	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191108	37.36	37.42	37.21	37.42	51430	34.7411	up	up	correct
CHWY.US	Chewy Inc	20191108	23	23.18	22.56	22.99	1102629	22.99	down	down	correct
CI.US	Cigna Corporation	20191108	186	189.28	185.2632	188.2	1461255	184.8308	up	up	correct
CIA.US	Citizens Inc	20191108	6.73	6.79	6.68	6.7	34769	6.7	down	down	correct
CIB.US	Bancolombia S.A	20191108	54.31	54.61	53.08	53.71	174878	50.594	down	down	correct
CIEN.US	Ciena Corporation	20191108	37.33	37.45	37.01	37.45	1676095	37.45	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20191108	2.68	2.77	2.68	2.77	105934	2.342	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20191108	3.13	3.2	3.115	3.12	7296756	2.6819	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191108	16.68	16.82	16.637	16.82	100638	14.7651	up	up	correct
CIM.US	PD	20191108	26.17	26.28	26.17	26.26	24227	21.0241	up	up	correct
CINR.US	Ciner Resources LP	20191108	18.83	19.1902	18.76	18.79	19140	17.5444	down	down	correct
CIO.US	PA	20191108	25.55	25.55	25.39	25.45	3874	22.2102	down	down	correct
CIR.US	CIRCOR International Inc	20191108	41.55	42.65	41.55	42.27	124125	42.27	up	up	correct
CIT.US	PB	20191108	25	25.93	24.85	24.93	652451	22.1575	down	down	correct
CIXX.US	CI Financial Corp	20191108	15.4	15.4	15.4	15.4	85	14.8583
CL.US	Colgate	20191108	66.76	67.06	66.375	66.63	3489444	63.629	down	down	correct
CLB.US	Core Laboratories N.V	20191108	46.88	48.53	46.32	48.46	432318	48.0046	up	up	correct
CLF.US	Cleveland	20191108	7.25	7.63	7.11	7.57	11513710	6.9542	up	up	correct
CLH.US	Clean Harbors Inc	20191108	82.4	83.05	82.14	83.05	242044	83.05	up	up	correct
CLI.US	Mack	20191108	21.67	21.97	21.57	21.86	405705	21.0869	up	up	correct
CLPR.US	Clipper Realty Inc	20191108	10.6	10.7	10.2	10.2	15163	9.0821	down	down	correct
CLR.US	Continental Resources Inc	20191108	32.34	33.08	31.81	32.72	2426775	32.2645	up	up	correct
CLS.US	Celestica Inc	20191108	7.9	7.93	7.77	7.83	442805	7.83	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20191108	20.65	21.65	20.54	21.4	170205	21.4	up	down	incorrect
CLX.US	The Clorox Company	20191108	146.98	148.13	146.42	148	688959	141.2388	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20191108	86.85	87.12	86.731	86.93	261512	78.1587	up	up	correct
CMA.US	Comerica Incorporated	20191108	71.49	71.95	70.91	71.83	976034	64.1754	up	up	correct
CMC.US	Commercial Metals Company	20191108	20.03	20.52	19.86	20.5	1484783	19.6461	up	up	correct
CMCM.US	Cheetah Mobile Inc	20191108	4.07	4.34	4.06	4.31	317099	2.5568	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20191108	736	744.655	730.5	731.62	534882	731.62	down	down	correct
CMI.US	Cummins Inc	20191108	183.98	186.725	182	186.27	1249382	175.6913	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191108	7.56	7.66	7.56	7.61	610394	6.2999	up	up	correct
CMP.US	Compass Minerals International Inc	20191108	56.07	58.06	55.78	56.93	318551	51.5494	up	up	correct
CMRE.US	PE	20191108	26.35	26.35	26.25	26.25	17457	21.9869	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191108	26.71	26.83	26.55	26.83	6857	23.8245	up	up	correct
CMSC.US	CMS Energy Corp	20191108	26.95	26.95	26.76	26.76	127620	23.9837	down	up	incorrect
CMSD.US	CMS Energy Corp	20191108	27.52	27.52	27.31	27.32	31700	24.5372	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20191108	4.72	4.74	4.69	4.74	72712	4.2788	up	down	incorrect
CNA.US	CNA Financial Corporation	20191108	44.54	44.81	44.42	44.5	108449	38.8958	down	down	correct
CNC.US	Centene Corporation	20191108	53.33	55.11	53.18	55.06	6699742	55.06	up	up	correct
CNF.US	CNFinance Holdings Limited	20191108	5	5	4.99	4.99	2856	4.99	down	down	correct
CNHI.US	CNH Industrial N.V	20191108	11.04	11.27	10.97	11.24	2014786	10.82	up	up	correct
CNI.US	Canadian National Railway Company	20191108	94.51	95.2	94.42	94.64	932723	89.9552	up	up	correct
CNK.US	Cinemark Holdings Inc	20191108	36.2	36.34	35.39	36.31	968639	35.415	up	up	correct
CNMD.US	CONMED Corporation	20191108	109.5	110.54	108.5	110.54	121780	108.5689	up	up	correct
CNNE.US	Cannae Holdings Inc	20191108	28.46	29.435	28.46	28.85	400676	28.85	up	up	correct
CNP.US	CenterPoint Energy Inc	20191108	28.85	29.07	28.62	28.78	5574395	26.8146	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20191108	27.37	28.04	27.335	27.94	1717797	23.2153	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191108	6.3	6.66	6.24	6.62	792436	4.4417	up	up	correct
CNS.US	Cohen & Steers Inc	20191108	66.06	66.6	65.37	65.5	337800	58.4716	down	down	correct
CNX.US	CNX Resources Corporation	20191108	8.87	9.43	8.72	9.37	4452421	9.37	up	down	incorrect
CO.US	Global Cord Blood Corporation	20191108	4.85	4.94	4.75	4.77	46614	4.77	down	down	correct
COE.US	China Online Education Group	20191108	6.99	7.15	6.99	7.09	26768	7.09	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191108	18.22	18.53	18.17	18.37	4553191	17.6259	up	up	correct
COLD.US	Americold Realty Trust	20191108	36.41	36.61	34.85	35.35	5221757	33.6862	down	down	correct
COO.US	The Cooper Companies Inc	20191108	294.83	294.83	289.75	291.4	224349	291.3016	down	down	correct
COP.US	ConocoPhillips	20191108	58.89	59.295	57.9188	59.16	4769116	55.1674	up	down	incorrect
COR.US	CoreSite Realty Corporation	20191108	113.81	114.93	113.09	113.63	540947	104.0116	down	down	correct
CORR.US	PA	20191108	25.76	26.1	25.6281	26.09	34408	21.3791	up	up	correct
COTY.US	Coty Inc	20191108	12.94	13	12.79	12.84	5415410	12.5709	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191108	235.62	236.93	234.9	235.23	2055730	43.9958	down	down	correct
CPA.US	Copa Holdings S.A	20191108	106.96	108	105.36	106.63	275300	105.0254	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20191108	9.4527	9.57	9.4527	9.57	380	7.5243	up	up	correct
CPB.US	Campbell Soup Company	20191108	46.38	46.4	45.91	46.25	1257888	43.5091	down	up	incorrect
CPE.US	Callon Petroleum Company	20191108	4.21	4.56	4.16	4.54	1958192	45.4	up	up	correct
CPF.US	Central Pacific Financial Corp	20191108	29.65	29.79	29.58	29.73	97083	27.0584	up	up	correct
CPG.US	Crescent Point Energy Corp	20191108	3.94	4.03	3.84	4	1541526	3.9278	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20191108	89.09	89.2971	87.23	88.02	80099	84.6642	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20191108	9.62	9.93	9.62	9.8	192331	9.0972	up	up	correct
CPRI.US	Capri Holdings Limited	20191108	35.65	36.7	35.63	36.62	3836500	36.62	up	down	incorrect
CPS.US	Cooper	20191108	37.48	38.395	36.29	38.37	200750	38.37	up	up	correct
CPT.US	Camden Property Trust	20191108	110.31	111.39	110.005	110.12	328589	102.828	down	down	correct
CR.US	Crane Co	20191108	80.75	80.875	79.92	80.7	324092	76.8419	down	down	correct
CRD.US	B	20191108	9.6246	9.66	9.55	9.66	9375	9.1468	up	up	correct
CRH.US	CRH plc	20191108	36.56	36.79	36.48	36.79	748894	34.8467	up	down	incorrect
CRI.US	Carter's Inc	20191108	106.5	108.68	106.325	108.65	529545	105.9922	up	up	correct
CRK.US	Comstock Resources Inc	20191108	7.32	7.65	7.16	7.56	503487	7.56	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191108	127.33	130.54	126.56	130.51	321134	130.51	up	up	correct
CRM.US	salesforce.com inc	20191108	159.25	161.21	158.91	161.11	3265364	161.11	up	up	correct
CRS.US	Carpenter Technology Corporation	20191108	52.05	53.48	51.81	53.46	216656	50.4184	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20191108	8.3	8.47	8.2898	8.38	18129	6.7662	up	up	correct
CRY.US	CryoLife Inc	20191108	23.13	23.36	22.89	23.25	162832	23.25	up	up	correct
CS.US	Credit Suisse Group AG	20191108	13.09	13.1	13.02	13.06	1352359	12.5514	down	down	correct
CSAN.US	W	20191108	59.48	60.1	58.84	59.4	926300	58.8691	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20191108	157.98	158.65	157.2905	157.9	243408	153.229	down	down	correct
CSLT.US	Castlight Health Inc	20191108	1.52	1.535	1.45	1.45	523073	1.45	down	down	correct
CSR.US	PC	20191108	26.409	26.49	26.31	26.44	5542	23.6125	up	up	correct
CSTM.US	Constellium SE	20191108	14.09	14.44	14	14.35	798988	14.35	up	up	correct
CSU.US	Capital Senior Living Corporation	20191108	3.9801	4.35	3.95	4.1801	18407	58.8732	up	up	correct
CSV.US	Carriage Services Inc	20191108	25.38	25.5	24.8	24.87	44642	24.2329	down	up	incorrect
CTA.US	PB	20191108	112.1218	112.1218	112.1218	112.1218	519	103.177
CTBB.US	Qwest Corp. NT	20191108	25.3	25.43	25.27	25.43	70916	21.9978	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191108	26.05	26.1627	25.98	26.16	26552	22.5922	up	up	correct
CTK.US	CooTek (Cayman) Inc	20191108	4.88	4.89	4.71	4.79	23948	4.79	down	down	correct
CTLT.US	Catalent Inc	20191108	49.25	49.54	49.01	49.52	470956	49.52	up	up	correct
CTOS.US	Custom Truck One Source Inc	20191108	4.7	4.765	4.63	4.75	45447	4.75	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191108	8.17	8.28	8.16	8.21	22460	33.0953	up	up	correct
CTRA.US	Coterra Energy Inc	20191108	18.22	18.53	18.17	18.37	4553200	16.9674	up	up	correct
CTS.US	CTS Corporation	20191108	27.66	28.23	27.39	27.45	108995	27.0999	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191108	11.43	11.54	11.39	11.44	205613	10.2197	up	up	correct
CTVA.US	Corteva Inc	20191108	26.1	26.363	25.91	26.2	2998800	25.2818	up	up	correct
CTZ.US	Qwest Corp. NT	20191108	25.55	25.71	25.5066	25.68	10513	24.0174	up	down	incorrect
CUBE.US	CubeSmart	20191108	31.38	31.46	30.94	30.98	1153604	28.6401	down	down	correct
CUBI.US	PF	20191108	25.8589	25.8589	25.6	25.69	1483	22.3821	down	down	correct
CUK.US	Carnival Corporation & plc	20191108	42.03	42.34	41.7541	42.34	346117	41.3138	up	up	correct
CULP.US	Culp Inc	20191108	16.09	16.09	15.72	15.95	21866	14.8656	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20191108	14.26	14.9	14.15	14.8	295301	14.0793	up	up	correct
CUZ.US	Cousins Properties Incorporated	20191108	39.75	40.1	39.67	39.81	450279	37.0237	up	up	correct
CVA.US	Covanta Holding Corporation	20191108	14.61	14.84	14.61	14.76	808463	13.5599	up	up	correct
CVEO.US	Civeo Corporation	20191108	1	1.03	0.97	0.98	418558	11.76	down	down	correct
CVI.US	CVR Energy Inc	20191108	37.2761	37.3711	36.8013	37.2128	245982	30.4658	down	down	correct
CVNA.US	Carvana Co	20191108	73.01	78.23	72.3901	77.96	1737604	77.96	up	up	correct
CVS.US	CVS Health Corporation	20191108	71.8	72.98	71.57	72.47	9247293	68.5009	up	up	correct
CVX.US	Chevron Corporation	20191108	120.97	121.2	120.16	120.93	4249822	107.6844	down	up	incorrect
CW.US	Curtiss	20191108	139.2	140.255	138.34	139.48	119812	137.5415	up	up	correct
CWEN.US	Clearway Energy Inc	20191108	19.44	19.62	19.15	19.5	493753	17.7133	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20191108	18.65	18.66	18.31	18.51	123302	16.7201	down	down	correct
CWH.US	Camping World Holdings Inc	20191108	9	11.16	8.66	10.61	1662945	9.3478	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20191108	18.13	18.89	18.12	18.67	313802	18.67	up	up	correct
CWT.US	California Water Service Group	20191108	51.62	51.65	50.3105	50.55	407157	48.9041	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20191108	3.84	3.88	3.815	3.83	2765671	3.7789	down	down	correct
CXE.US	MFS High Income Municipal Trust	20191108	5.43	5.49	5.38	5.41	53780	4.8712	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20191108	9.75	9.84	9.75	9.8	11415	8.798	up	up	correct
CXP.US	Columbia Property Trust Inc	20191108	21.14	21.23	20.71	20.79	615039	16.555	down	down	correct
CXW.US	CoreCivic Inc	20191108	15.94	16.28	15.75	16.15	626323	15.1595	up	down	incorrect
CYD.US	China Yuchai International Limited	20191108	13.94	14.22	13.92	14.02	84544	12.0567	up	down	incorrect
CYH.US	Community Health Systems Inc	20191108	2.85	2.93	2.78	2.82	1706876	2.82	down	down	correct
CZZ.US	Cosan Limited	20191108	16.77	17.17	16.77	16.99	547022	15.9421	up	up	correct
D.US	Dominion Energy Inc	20191108	80.3	80.97	79.95	80.28	3361090	73.5824	down	down	correct
DAC.US	Danaos Corporation	20191108	11.8	12.3899	11.25	11.32	10804	11.0735	down	down	correct
DAL.US	Delta Air Lines Inc	20191108	57.48	57.66	57.03	57.58	4820996	57.1853	up	down	incorrect
DAN.US	Dana Incorporated	20191108	17.71	17.955	17.55	17.82	1308442	17.4129	up	up	correct
DAO.US	Youdao Inc	20191108	14.8	14.91	14.49	14.79	42200	14.79	down	down	correct
DAR.US	Darling Ingredients Inc	20191108	22.06	22.68	21.91	22.6	1232057	22.6	up	up	correct
DAVA.US	Endava plc	20191108	39.44	40.57	39.44	39.98	56204	39.98	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191108	7.65	7.6881	7.61	7.63	5744329	7.63	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191108	8.06	8.39	7.9	8.32	700677	8.32	up	up	correct
DBI.US	Designer Brands Inc	20191108	18.5	18.6	18.06	18.19	1115781	17.6295	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20191108	20.69	20.7539	20.58	20.65	20397	17.4028	down	down	correct
DBRG.US	PJ	20191108	23.82	23.82	23.25	23.46	77312	19.9002	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191108	9.15	9.23	9.15	9.22	19437	7.9592	up	up	correct
DCI.US	Donaldson Company Inc	20191108	56.27	56.4	55.87	55.95	254334	54.0617	down	down	correct
DCM.US	NTT DOCOMO INC	20191108	7250	7270	7190	7200	325590	7200	down	down	correct
DCO.US	Ducommun Incorporated	20191108	46.23	46.91	46.07	46.57	116165	46.57	up	down	incorrect
DCP.US	PC	20191108	24.5934	24.5934	24.4896	24.58	4416	19.9246	down	down	correct
DCUE.US	Dominion Energy Inc	20191108	105.64	105.64	104.78	104.9	64500	90.9235	down	down	correct
DD.US	DuPont de Nemours Inc	20191108	71.38	71.49	70.54	71.13	2246120	68.1371	down	down	correct
DDD.US	3D Systems Corporation	20191108	9.56	9.586	9.27	9.42	1733862	9.42	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191108	14.51	14.51	14.2156	14.36	14962	11.747	down	down	correct
DDS.US	Dillard's Inc	20191108	71.37	71.37	67.71	69.51	282139	67.9518	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191108	26	26.0896	26	26.08	6850	22.3385	up	up	correct
DE.US	Deere & Company	20191108	178.49	178.91	177.27	178.36	1715709	173.196	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20191108	22.95	22.97	22.76	22.84	465907	20.5767	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20191108	161.97	163.59	160.13	163.41	344376	163.41	up	up	correct
DEI.US	Douglas Emmett Inc	20191108	43.15	43.41	43.11	43.24	489804	40.2646	up	up	correct
DELL.US	Dell Technologies Inc	20191108	54.36	54.59	53.55	54.31	994607	27.5266	down	up	incorrect
DEO.US	Diageo plc	20191108	158.9	159.33	158.14	159.04	418426	151.6249	up	up	correct
DESP.US	Despegar.com Corp	20191108	11.84	11.85	11.11	11.11	227886	11.11	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191108	9.96	10.04	9.95	9.99	44519	8.3938	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20191108	9.42	9.87	9.33	9.82	320464	9.82	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191108	26.1	26.1992	26.01	26.1	25529	22.4524
DFS.US	Discover Financial Services	20191108	84.25	84.71	83.45	84.71	1201569	80.3215	up	down	incorrect
DG.US	Dollar General Corporation	20191108	39.8075	39.975	39.095	39.465	1314397	155.4219	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191108	101.64	101.84	101.06	101.57	831284	97.5293	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191108	3.06	3.06	3.04	3.05	86944	2.5426	down	up	incorrect
DHI.US	D.R. Horton Inc	20191108	51.01	51.54	50.86	51.15	3184661	49.9407	up	up	correct
DHT.US	DHT Holdings Inc	20191108	7.01	7.28	6.95	7.21	1081810	5.6072	up	down	incorrect
DHX.US	DHI Group Inc	20191108	3.07	3.1804	2.35	3	1454402	3	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191108	17.87	17.9	17.82	17.89	49583	15.4371	up	up	correct
DIN.US	Dine Brands Global Inc	20191108	77.51	78.375	77.42	78.35	121925	73.8056	up	down	incorrect
DIS.US	The Walt Disney Company	20191108	140.22	140.25	136.74	137.96	24187461	137.1384	down	up	incorrect
DK.US	Delek US Holdings Inc	20191108	38.74	38.98	37.795	38.87	743580	36.6294	up	up	correct
DKL.US	Delek Logistics Partners LP	20191108	32.35	32.67	32.2577	32.51	12821	26.0591	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20191108	41.18	41.385	40.75	41.13	2077911	37.3107	down	down	correct
DLB.US	Dolby Laboratories Inc	20191108	66.07	66.46	65.91	66.34	181600	64.646	up	up	correct
DLNG.US	PB	20191108	20.801	20.89	20.69	20.88	15082	16.5373	up	up	correct
DLR.US	PL	20191108	25.32	25.4219	25.27	25.35	75322	22.7055	up	up	correct
DLX.US	Deluxe Corporation	20191108	52.21	52.4	50.8	51.27	196131	47.3273	down	down	correct
DM.US	Desktop Metal Inc	20191108	9.9	9.91	9.89	9.89	832500	9.89	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191108	14.05	14.12	14.05	14.11	35819	12.8005	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191108	21.45	21.5515	21.35	21.42	33192	17.3922	down	up	incorrect
DNOW.US	NOW Inc	20191108	12.43	12.745	12.285	12.47	1059325	12.47	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20191108	12.23	12.37	12.21	12.36	297983	10.6418	up	up	correct
DOC.US	Physicians Realty Trust	20191108	17.86	18.17	17.855	18.14	3383037	16.3063	up	up	correct
DOOR.US	Masonite International Corporation	20191108	64.12	64.56	63.27	64.49	180164	64.49	up	down	incorrect
DOV.US	Dover Corporation	20191108	108.95	109.465	108.33	109.35	596246	105.5394	up	up	correct
DOW.US	Dow Inc	20191108	55.5	55.99	55.02	55.99	4830964	49.7197	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191108	14.84	14.98	14.81	14.87	65216	11.6146	up	up	correct
DPZ.US	Domino's Pizza Inc	20191108	282.68	287.18	278.66	280.66	671387	275.4015	down	down	correct
DQ.US	Daqo New Energy Corp	20191108	36.17	37.14	35.94	36.69	335450	7.338	up	up	correct
DRD.US	DRDGOLD Limited	20191108	4.31	4.49	4.29	4.34	149620	3.8689	up	down	incorrect
DRE.US	Duke Realty Corporation	20191108	34.55	34.81	34.49	34.59	1688514	32.7561	up	up	correct
DRI.US	Darden Restaurants Inc	20191108	113.36	114.91	113.25	114.91	988958	111.0379	up	up	correct
DRQ.US	Dril	20191108	44.45	45.3	43.99	45.23	217720	45.23	up	down	incorrect
DS.US	PD	20191108	23.8404	23.8404	23.7254	23.7254	997	21.7684	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20191108	20.07	20.14	20.06	20.12	168036	16.0658	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191108	8.58	8.69	8.58	8.68	89142	7.8552	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191108	10.82	10.83	10.8	10.82	112000	9.1911
DSX.US	PB	20191108	25.5658	25.5658	25.55	25.55	421	21.7522	down	down	correct
DT.US	Dynatrace Inc	20191108	19.05	19.44	18.755	19.4	651344	19.4	up	up	correct
DTE.US	DTE Energy Company	20191108	121.42	122.8	120.16	120.49	1420611	95.5835	down	down	correct
DTF.US	DTF Tax	20191108	14.33	14.3785	14.2546	14.2546	1046	13.2816	down	down	correct
DTLA.US	P	20191108	20	20.05	19.84	20.05	20926	20.05	up	up	correct
DTP.US	DTE Energy Co	20191108	49.5	49.925	48.785	48.9	420800	42.8951	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191108	26.49	26.62	26.296	26.62	9384	23.7985	up	up	correct
DTY.US	DTE Energy Company	20191108	26.94	27.02	26.75	27	3858	23.738	up	up	correct
DUK.US	PA	20191108	27.21	27.5092	27.21	27.37	43673	24.3806	up	up	correct
DUKB.US	Duke Energy Corp	20191108	26.77	27.1	26.7208	27.05	35421	24.0785	up	up	correct
DVA.US	DaVita Inc	20191108	69.15	70.09	68.945	69.85	2488602	69.85	up	up	correct
DVD.US	Dover Motorsports Inc	20191108	1.81	1.9	1.8085	1.87	24733	1.7345	up	up	correct
DVN.US	Devon Energy Corporation	20191108	22.31	23	22.06	22.91	5696837	20.5811	up	up	correct
DXC.US	DXC Technology Company	20191108	29.42	30.13	29.02	30.08	5846236	29.3264	up	up	correct
DY.US	Dycom Industries Inc	20191108	49.59	50.84	49.005	50.76	186262	50.76	up	up	correct
E.US	Eni S.p.A	20191108	31.22	31.43	31.12	31.42	232020	27.5137	up	up	correct
EAF.US	GrafTech International Ltd	20191108	11.75	12.96	11.74	12.95	2198043	12.6483	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191108	26.06	26.14	25.95	26.05	13623	25.1503	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20191108	10.72	10.94	10.72	10.91	9604	8.6151	up	up	correct
EAT.US	Brinker International Inc	20191108	46.51	46.81	45.93	46.08	646407	45.1903	down	down	correct
EB.US	Eventbrite Inc	20191108	17.83	21.35	17.83	21.32	3035804	21.32	up	up	correct
EBF.US	Ennis Inc	20191108	20.13	20.28	20.03	20.14	121177	18.2907	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191108	9.5	9.59	9.07	9.12	618249	8.1272	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20191108	54.13	55.1	53.2001	54.04	350454	54.04	down	down	correct
EC.US	Ecopetrol S.A	20191108	18.76	18.96	18.65	18.79	274460	16.6367	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191108	15.03	15.1647	14.96	15.06	224295	11.595	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20191108	26.39	26.55	26.39	26.55	600	22.6061	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191108	25.87	26.05	25.7656	25.979	9200	22.3	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191108	25.7925	25.7925	25.7925	25.7925	277	23.6464
ECL.US	Ecolab Inc	20191108	191.24	192.63	189.73	190.39	587816	186.4809	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191108	9.32	9.52	9.225	9.47	54199	9.47	up	up	correct
ECVT.US	Ecovyst Inc	20191108	16.63	16.84	16.58	16.63	68286	11.8164
ED.US	Consolidated Edison Inc	20191108	87.2	87.92	86.925	87.92	1402104	80.5531	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191108	6.95	6.98	6.9	6.94	110920	5.9111	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191108	13.33	13.44	13.33	13.43	33760	10.1613	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191108	12.12	12.23	12.1	12.2086	26803	9.401	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191108	5.16	5.29	4.9	4.96	64326	4.96	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20191108	122.96	122.99	119.47	120.43	9069090	12.043	down	down	correct
EEA.US	The European Equity Fund Inc	20191108	9.3	9.3	9.25	9.255	4908	8.8011	down	down	correct
EEX.US	Emerald Holding Inc	20191108	10.44	10.5	10.03	10.06	94593	9.9026	down	down	correct
EFC.US	PA	20191108	25.08	25.1295	25.027	25.08	22317	21.6101
EFL.US	Eaton Vance Floating	20191108	9.34	9.34	9.2881	9.325	37268	8.4214	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20191108	12.93	12.96	12.91	12.95	109276	11.1833	up	up	correct
EFT.US	Eaton Vance Floating	20191108	13.22	13.27	13.22	13.26	154672	11.5352	up	down	incorrect
EFX.US	Equifax Inc	20191108	133.57	134.57	132.98	133.96	491607	131.3922	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20191108	13.08	13.08	13.03	13.05	14524	12.0466	down	down	correct
EGHT.US	8x8 Inc	20191108	19.55	20.185	19.45	20.14	764866	20.14	up	up	correct
EGO.US	Eldorado Gold Corporation	20191108	7.5	7.98	7.5	7.7	2479731	7.7	up	up	correct
EGP.US	EastGroup Properties Inc	20191108	130.96	131.45	130.58	130.92	185034	124.9252	down	down	correct
EGY.US	VAALCO Energy Inc	20191108	2.01	2.02	1.93	2	356921	2	down	down	correct
EHC.US	Encompass Health Corporation	20191108	69.83	70.68	69.69	70.41	483055	68.2174	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20191108	9.75	9.765	9.69	9.73	102867	8.1408	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191108	10.1	10.1	9.97	10.01	36653	9.4954	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191108	18.78	18.95	18.66	18.9	22400	18.9	up	up	correct
EIG.US	Employers Holdings Inc	20191108	42.65	42.86	42.43	42.55	60761	40.2434	down	down	correct
EIX.US	Edison International	20191108	65.25	66.39	64.9353	66.3	1675677	60.6571	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20191108	187.71	188.87	185.97	187.27	932942	184.2501	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20191108	26.88	27.35	26.62	27.23	3690782	27.23	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191108	25.99	26.2288	25.885	26.16	20023	23.5197	up	up	correct
ELF.US	e.l.f. Beauty Inc	20191108	17.2	17.6278	16.9	17.12	515403	17.12	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191108	13.18	13.395	13.04	13.15	767088	5.7394	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20191108	67.44	67.71	66.7	66.82	552360	64.0038	down	down	correct
ELVT.US	Elevate Credit Inc	20191108	4.09	4.11	4.01	4.05	72476	4.05	down	down	correct
ELY.US	Callaway Golf Company	20191108	20.39	20.67	20.28	20.64	774164	20.6057	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191108	14.01	14.1	13.98	14.01	121500	11.612
EME.US	EMCOR Group Inc	20191108	90.93	91.11	89.03	89.4	246582	88.576	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191108	15.53	15.64	15.51	15.56	22281	12.5327	up	up	correct
EMN.US	Eastman Chemical Company	20191108	82.38	83.99	81.7	83.9	1610016	77.9709	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191108	8.08	8.153	8.06	8.12	36761	32.9635	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191108	26.51	26.7488	26.51	26.64	7856	25.1009	up	up	correct
EMR.US	Emerson Electric Co	20191108	73.71	73.895	73.32	73.88	2216434	69.702	up	down	incorrect
ENB.US	Enbridge Inc	20191108	36.85	37.88	36.74	37.47	5536354	32.1097	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191108	26.99	27.28	26.9388	27.24	22611	25.0996	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20191108	10.27	10.36	10.1	10.13	1515994	7.7942	down	down	correct
ENIA.US	Enel Américas S.A	20191108	9.72	9.737	9.63	9.68	1208369	8.8029	down	down	correct
ENIC.US	Enel Chile S.A	20191108	4.13	4.13	3.92	3.97	413060	3.447	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191108	25.37	25.415	25.37	25.415	1333	22.7509	up	up	correct
ENLC.US	EnLink Midstream LLC	20191108	5.87	5.91	5.35	5.7	6721017	4.5619	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191108	25.89	26.04	25.81	26	23524	24.3269	up	down	incorrect
ENR.US	PA	20191108	93.29	94.1735	93.03	94.1735	2105	79.7499	up	up	correct
ENS.US	EnerSys	20191108	69.61	70.03	68.815	69.95	194622	68.484	up	up	correct
ENV.US	Envestnet Inc	20191108	63.81	66	63.5	64.44	769235	64.44	up	up	correct
ENVA.US	Enova International Inc	20191108	23.68	24.345	23.6	24.33	180817	24.33	up	up	correct
ENZ.US	Enzo Biochem Inc	20191108	3.12	3.13	3	3.02	121864	3.02	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20191108	5.54	5.59	5.534	5.58	143438	4.3955	up	up	correct
EOG.US	EOG Resources Inc	20191108	74	75.28	73.14	74.7	3136411	69.3278	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191108	15.48	15.56	15.452	15.56	57301	13.3896	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191108	17.05	17.26	17.05	17.15	164484	14.9608	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191108	23.53	23.917	23.31	23.5923	11564	21.716	up	up	correct
EP.US	PC	20191108	52.34	52.34	51	51.05	5885	51.05	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20191108	26.46	26.96	26.46	26.65	366895	26.5443	up	up	correct
EPAM.US	EPAM Systems Inc	20191108	190.08	191.92	187.26	189.23	490972	189.23	down	down	correct
EPC.US	Edgewell Personal Care Company	20191108	37.3	37.6	36.69	37.26	328889	36.5266	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191108	26.4	26.45	26.2	26.33	4193498	22.1399	down	down	correct
EPR.US	PG	20191108	26.1	26.143	26.08	26.08	17290	22.7945	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191108	25.38	26.11	25.26	25.82	2063398	23.5298	up	up	correct
EQC.US	PD	20191108	28.41	28.41	28.2012	28.4	2371	25.4616	down	down	correct
EQNR.US	Equinor ASA	20191108	19.61	19.73	19.46	19.69	1214655	18.0674	up	up	correct
EQR.US	Equity Residential	20191108	83.83	84.44	83.77	83.98	978319	78.1162	up	up	correct
EQS.US	Equus Total Return Inc	20191108	1.56	1.56	1.54	1.56	2611	1.56
EQT.US	EQT Corporation	20191108	11.11	11.645	10.88	11.59	6364099	11.5241	up	up	correct
ERF.US	Enerplus Corporation	20191108	6.53	6.58	6.24	6.5	1589103	6.1298	down	down	correct
ERJ.US	Embraer S.A	20191108	17.61	17.64	17.14	17.32	879417	17.32	down	down	correct
ES.US	Eversource Energy	20191108	79.12	79.6	78.58	79.41	1326311	74.6799	up	up	correct
ESE.US	ESCO Technologies Inc	20191108	85.2	85.64	84.41	85.12	90778	84.5052	down	down	correct
ESGC.US	Eros STX Global Corporation	20191108	2.34	2.54	2.32	2.51	4300109	2.51	up	up	correct
ESI.US	Element Solutions Inc	20191108	11.55	11.95	11.52	11.73	4814600	11.5542	up	up	correct
ESNT.US	Essent Group Ltd	20191108	53.5	53.75	49.91	53.67	758671	51.8306	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20191108	14.48	14.59	14.45	14.48	389062	13.8588
ESS.US	Essex Property Trust Inc	20191108	314.61	317.275	313.89	314.92	196085	295.189	up	down	incorrect
ESTC.US	Elastic N.V	20191108	72.82	73.29	71.83	72.38	1159584	72.38	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20191108	5.4	5.68	5.285	5.65	228191	5.65	up	up	correct
ETB.US	Eaton Vance Tax	20191108	16.6	16.68	16.5	16.61	50535	13.8805	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191108	19.41	19.66	19.23	19.53	247400	16.7888	up	up	correct
ETG.US	Eaton Vance Tax	20191108	17.1	17.22	17.07	17.21	91298	14.6496	up	down	incorrect
ETI.US	P	20191108	7	7	7	7	3284728	3.8334
ETJ.US	Eaton Vance Risk	20191108	9.28	9.37	9.28	9.37	132762	7.8337	up	up	correct
ETN.US	Eaton Corporation plc	20191108	90.67	92.37	90.46	92.22	1980978	87.5593	up	down	incorrect
ETO.US	Eaton Vance Tax	20191108	26.53	26.72	26.45	26.69	23297	22.6282	up	up	correct
ETR.US	Entergy Corporation	20191108	114.59	115.05	113.62	114.9	1395198	106.9335	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20191108	12.19	12.31	11.53	12.3	5522529	9.9182	up	up	correct
ETV.US	Eaton Vance Tax	20191108	14.98	15.05	14.94	15	164300	12.3646	up	up	correct
ETW.US	Eaton Vance Tax	20191108	10.03	10.05	9.99	10.01	164314	8.3155	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191108	21.68	21.68	21.4629	21.4829	4585	19.735	down	down	correct
ETY.US	Eaton Vance Tax	20191108	12.17	12.21	12.11	12.21	181710	10.2296	up	up	correct
EURN.US	Euronav NV	20191108	10.57	10.9	10.53	10.81	1256140	8.9943	up	up	correct
EVA.US	Enviva Partners LP	20191108	34.94	35.318	34.84	35.14	20007	30.1839	up	up	correct
EVC.US	Entravision Communications Corporation	20191108	2.75	2.97	2.6868	2.94	322393	2.6493	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191108	6.16	6.2	6.13	6.2	189023	5.4278	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191108	13.2653	13.3453	13.2653	13.3353	30370	11.1951	up	down	incorrect
EVH.US	Evolent Health Inc	20191108	9.32	10.255	9.16	10.12	1856777	10.12	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191108	12.78	12.85	12.75	12.84	40448	11.7487	up	up	correct
EVR.US	Evercore Inc	20191108	78.76	79	77.95	78.28	203584	73.7169	down	down	correct
EVRG.US	Evergy Inc	20191108	62.58	63.29	62.58	63.06	1733687	58.3278	up	up	correct
EVRI.US	Everi Holdings Inc	20191108	11.95	12.57	11.9	12.57	883135	12.57	up	up	correct
EVT.US	Eaton Vance Tax	20191108	25	25.2184	25	25.2	67659	21.4783	up	up	correct
EVTC.US	EVERTEC Inc	20191108	29.78	30.39	29.58	30.3	331775	29.9558	up	up	correct
EW.US	Edwards Lifesciences Corporation	20191108	234.37	236.27	233.08	234.16	2483583	78.0533	down	down	correct
EXD.US	Eaton Vance Tax	20191108	9.96	9.97	9.93	9.95	40680	8.404	down	down	correct
EXG.US	Eaton Vance Tax	20191108	8.5	8.52	8.46	8.49	407478	7.11	down	down	correct
EXK.US	Endeavour Silver Corp	20191108	2.17	2.28	2.17	2.19	2357560	2.19	up	down	incorrect
EXP.US	Eagle Materials Inc	20191108	92.72	92.86	91.77	92.01	272347	91.2969	down	down	correct
EXPR.US	Express Inc	20191108	4.09	4.16	3.92	4.06	2282430	4.06	down	down	correct
EXR.US	Extra Space Storage Inc	20191108	107.85	108.18	106.06	106.29	735548	99.0249	down	down	correct
EXTN.US	Exterran Corporation	20191108	9.27	9.28	8.53	8.64	587300	8.64	down	up	incorrect
FAF.US	First American Financial Corporation	20191108	62.21	63.02	62.16	62.74	389176	58.524	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191108	36.32	36.7	36.18	36.33	474203	35.8375	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191108	61.41	62.06	61.26	62.06	478752	60.4097	up	up	correct
FBK.US	FB Financial Corporation	20191108	38.92	39.23	38.57	38.94	26298	38.0353	up	up	correct
FBP.US	First BanCorp	20191108	10.77	10.78	10.62	10.7	859683	10.0954	down	down	correct
FC.US	Franklin Covey Co	20191108	39.3	41.85	38.96	39.68	127978	39.68	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20191108	14.58	14.595	14.43	14.51	339339	13.3727	down	down	correct
FCN.US	FTI Consulting Inc	20191108	105.85	107.47	105.85	106.45	193146	106.45	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20191108	27.14	27.38	26.91	27.11	322519	24.6112	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191108	26.15	26.22	26.15	26.22	900	22.8605	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191108	11.99	11.99	11.923	11.98	180964	9.7865	down	down	correct
FCX.US	Freeport	20191108	11.15	11.52	11.03	11.52	24307160	11.4039	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191108	14.78	14.78	14.65	14.74	32320	12.7018	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20191108	31.33	31.63	31.01	31.54	163185	30.5855	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20191108	252.79	253.37	245.615	246.72	485818	241.5011	down	up	incorrect
FDX.US	FedEx Corporation	20191108	163.8	164	161.6	163.22	1152934	158.3824	down	down	correct
FE.US	FirstEnergy Corp	20191108	46.57	46.7	46.22	46.59	4341159	42.7177	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191108	2.15	2.15	1.99	2	88941	1.9096	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191108	10.86	11.01	10.86	10.96	191864	8.8144	up	down	incorrect
FENG.US	Phoenix New Media Limited	20191108	2.71	2.77	2.6965	2.77	39012	0.187	up	up	correct
FERG.US	Ferguson plc	20191108	87.06	87.06	87.06	87.06	0	82.6083
FET.US	Forum Energy Technologies Inc	20191108	1.22	1.255	1.18	1.19	387119	23.8	down	up	incorrect
FF.US	FutureFuel Corp	20191108	12.13	12.27	12.05	12.23	74414	7.4749	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191108	16.26	16.39	16.26	16.37	43724	13.9317	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191108	21.09	21.09	20.96	21.02	139791	18.1023	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191108	6.33	6.34	6.29	6.3	29936	5.1251	down	down	correct
FHI.US	Federated Hermes Inc	20191108	33.72	34.06	33.46	33.94	462267	30.2025	up	up	correct
FICO.US	Fair Isaac Corporation	20191108	327.39	332.36	322.71	331.59	194340	331.59	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191108	15.43	15.53	15.43	15.47	64175	13.3084	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191108	20.4	20.7	20.3992	20.65	33821	17.6503	up	up	correct
FINV.US	FinVolution Group	20191108	2.94	2.99	2.92	2.98	788900	2.7	up	up	correct
FIS.US	Fidelity National Information Services Inc	20191108	131.71	132.25	130.24	130.69	2863148	127.5219	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191108	9.02	9.04	9	9	83755	8.587	down	down	correct
FIX.US	Comfort Systems USA Inc	20191108	50.81	51.18	50.5401	50.89	138700	50.0778	up	up	correct
FL.US	Foot Locker Inc	20191108	47.74	47.86	45.9246	46.63	1924433	44.4407	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191108	22.28	22.38	22.05	22.25	51722	19.171	down	down	correct
FLNG.US	FLEX LNG Ltd	20191108	8.69	8.973	8.66	8.66	2800	7.3756	down	down	correct
FLO.US	Flowers Foods Inc	20191108	20.9	21.34	20.77	20.9	1317567	19.3432
FLOW.US	SPX FLOW Inc	20191108	45.86	46.2488	45.61	46.03	241112	45.8449	up	down	incorrect
FLR.US	Fluor Corporation	20191108	18.62	18.96	18.12	18.8	2169484	18.5019	up	down	incorrect
FLS.US	Flowserve Corporation	20191108	48.83	49.14	48.51	49.13	543948	46.8304	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20191108	294.89	296.85	291.56	293.45	485256	293.45	down	down	correct
FMC.US	FMC Corporation	20191108	96.81	97.72	96	97.7	787551	94.1637	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191108	14.06	14.1	14.03	14.03	8846	12.7653	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191108	37.9	37.96	37.44	37.61	173392	36.233	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191108	91.99	92.84	91.58	92.78	286183	89.1742	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20191108	13.9587	13.9587	13.8757	13.95	3470	12.5084	down	up	incorrect
FN.US	Fabrinet	20191108	56.84	58.89	56.84	58.79	239281	58.79	up	up	correct
FNB.US	PE	20191108	29.81	29.9	29.29	29.59	3843	26.0311	down	down	correct
FND.US	Floor & Decor Holdings Inc	20191108	42.71	43.25	42.265	42.63	825600	42.63	down	down	correct
FNF.US	Fidelity National Financial Inc	20191108	46.82	47.11	46.5	47	1035646	43.3866	up	up	correct
FNV.US	Franco	20191108	95.29	96.45	95.29	95.61	587204	93.7838	up	up	correct
FOA.US	Finance Of America Companies Inc	20191108	9.87	9.9	9.87	9.9	500	9.9	up	up	correct
FOE.US	Ferro Corporation	20191108	12.44	12.63	12.28	12.56	437209	12.56	up	up	correct
FOF.US	Cohen & Steers Closed	20191108	13.25	13.33	13.18	13.25	90961	11.1421
FOR.US	Forestar Group Inc	20191108	19.04	19.66	19	19.45	80081	19.45	up	down	incorrect
FPAC.US	U	20191108	10.18	10.18	10.18	10.18	200	8.8111
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191108	23.5	23.69	23.4885	23.58	112361	20.4806	up	up	correct
FPH.US	Five Point Holdings LLC	20191108	6.55	6.83	6.47	6.63	252286	6.63	up	up	correct
FPI.US	Farmland Partners Inc	20191108	6.69	6.97	6.58	6.77	164411	6.4463	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191108	8.51	8.52	8.43	8.49	105500	6.8631	down	down	correct
FR.US	First Industrial Realty Trust Inc	20191108	41.57	41.83	41.42	41.42	486422	39.4645	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191108	12.73	12.8	12.7	12.79	131122	10.9836	up	up	correct
FRO.US	Frontline Ltd	20191108	9.54	9.79	9.5	9.66	626137	7.9136	up	up	correct
FRT.US	PC	20191108	25.29	25.4	25.1366	25.38	10096	22.9977	up	up	correct
FSK.US	FS KKR Capital Corp	20191108	5.9	6.015	5.82	5.88	1017350	17.7317	down	up	incorrect
FSLY.US	Fastly Inc	20191108	21.6035	21.75	17.87	18.68	3055347	18.68	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191108	3.03	3.12	3.015	3.08	2387774	3.08	up	up	correct
FSR.US	Fisker Inc	20191108	10.06	10.07	10.06	10.07	401846	10.07	up	up	correct
FSS.US	Federal Signal Corporation	20191108	32.73	33.24	32.66	33.2	579075	32.4746	up	down	incorrect
FT.US	Franklin Universal Trust	20191108	7.58	7.65	7.5627	7.64	85096	6.7981	up	up	correct
FTCH.US	Farfetch Limited	20191108	9.17	9.22	8.83	9	3378012	9	down	down	correct
FTI.US	TechnipFMC plc	20191108	19.6539	19.9337	19.4609	19.8758	2917361	14.3761	up	up	correct
FTK.US	Flotek Industries Inc	20191108	2.01	2.03	1.95	1.97	434438	1.97	down	down	correct
FTS.US	Fortis Inc	20191108	40.05	40.14	39.77	39.87	355376	36.731	down	up	incorrect
FTV.US	Fortive Corporation	20191108	72.23	72.93	71.915	72.88	860775	60.4502	up	up	correct
FUBO.US	fuboTV Inc	20191108	11.51	12.19	11	11.46	2195	11.46	down	up	incorrect
FUL.US	H.B. Fuller Company	20191108	51.69	52.18	51.33	51.55	245349	50.2159	down	down	correct
FUN.US	Cedar Fair L.P	20191108	56	56.4428	54.82	55.1	219807	53.0203	down	down	correct
FVRR.US	Fiverr International Ltd	20191108	22.26	22.3268	21.81	22.03	112514	22.03	down	up	incorrect
G.US	Genpact Limited	20191108	40.29	40.81	38.75	39.36	2389100	38.6084	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20191108	6.06	6.13	6.06	6.13	525848	4.9422	up	up	correct
GAM.US	PB	20191108	26.78	27.05	26.78	26.89	4047	23.4226	up	up	correct
GATX.US	GATX Corporation	20191108	84.71	85.1	83.68	84.39	114183	79.9421	down	down	correct
GB.US	Global Blue Group Holding AG	20191108	10.18	10.18	10.18	10.18	200	10.18
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191108	23.69	23.804	23.51	23.56	45632	20.554	down	down	correct
GBL.US	GAMCO Investors Inc	20191108	17.75	18.9966	17.72	18.72	13907	16.2981	up	up	correct
GBX.US	The Greenbrier Companies Inc	20191108	31.07	31.39	30.4	31.17	217931	28.5577	up	down	incorrect
GCI.US	Gannett Co Inc	20191108	7.63	7.69	7.51	7.54	2089588	7.54	down	up	incorrect
GCO.US	Genesco Inc	20191108	40.29	40.36	39.18	39.4	143844	39.4	down	down	correct
GCP.US	GCP Applied Technologies Inc	20191108	23.34	23.83	23.24	23.65	416190	23.65	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191108	5.64	5.69	5.59	5.63	33685	4.7098	down	down	correct
GD.US	General Dynamics Corporation	20191108	182.67	185.96	182.67	185.08	1446177	175.1963	up	up	correct
GDDY.US	GoDaddy Inc	20191108	72.28	72.93	68.38	69	2775798	69	down	down	correct
GDL.US	The GDL Fund	20191108	9.14	9.2302	9.14	9.21	13439	8.2524	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191108	17.48	17.7018	17.4771	17.61	56248	15.1244	up	up	correct
GDOT.US	Green Dot Corporation	20191108	23.23	25.04	23.15	24.54	3353483	24.54	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20191108	21.04	21.36	20.96	21.35	304756	18.6991	up	up	correct
GE.US	General Electric Company	20191108	11.23	11.55	11.14	11.52	7817880	91.3235	up	up	correct
GEF.US	Greif Inc	20191108	41.67	42.06	41.47	41.82	119911	38.2166	up	up	correct
GEL.US	Genesis Energy L.P	20191108	19.49	19.76	18.77	18.84	902847	15.7412	down	down	correct
GEO.US	The GEO Group Inc	20191108	15.04	15.31	14.9	15.17	689671	12.9102	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191108	4.5	4.56	4.42	4.52	549024	34.5185	up	up	correct
GES.US	Guess' Inc	20191108	18.22	18.33	17.8	17.92	772757	17.1688	down	down	correct
GF.US	The New Germany Fund Inc	20191108	14.67	14.6888	14.66	14.68	4881	12.1221	up	up	correct
GFF.US	Griffon Corporation	20191108	21.44	21.59	21.18	21.57	86542	20.9554	up	up	correct
GFI.US	Gold Fields Limited	20191108	5.09	5.2	5.04	5.07	9309432	4.7932	down	down	correct
GGB.US	Gerdau S.A	20191108	3.64	3.72	3.57	3.61	12676442	3.1594	down	down	correct
GGG.US	Graco Inc	20191108	46.67	47.18	46.6	47.07	605869	45.9898	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191108	20.34	20.34	20.14	20.225	59784	16.1992	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191108	8.18	8.268	8.16	8.18	43653	6.4489
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191108	11.34	11.4	11.31	11.369	11927	10.0799	up	up	correct
GHC.US	Graham Holdings Company	20191108	629.32	635.48	629.32	635.48	13186	620.2424	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20191108	11	11.125	10.89	10.995	14652	10.7541	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20191108	18.69	18.82	18.29	18.48	330832	17.8951	down	down	correct
GHM.US	Graham Corporation	20191108	23.13	23.34	22.73	22.84	19683	21.4593	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20191108	14.48	14.56	14.48	14.54	112674	12.097	up	down	incorrect
GIB.US	CGI Inc	20191108	79.18	80.55	79	80.26	175214	80.26	up	up	correct
GIC.US	Global Industrial Company	20191108	22.58	22.6533	22.185	22.27	26025	19.7391	down	up	incorrect
GIL.US	Gildan Activewear Inc	20191108	26.68	27.27	26.6	27.21	519129	26.4773	up	up	correct
GIM.US	Templeton Global Income Fund	20191108	6.1	6.12	6.08	6.1	196632	5.4138
GIS.US	General Mills Inc	20191108	51.92	52.51	51.77	52.5	2656291	49.0537	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191108	10.29	10.29	10.05	10.167	1400	8.7005	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191108	22.33	22.33	22.3292	22.3292	900	20.9166	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20191108	22.35	22.35	22.35	22.35	1300	21.6948
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191108	20.6953	20.6953	20.55	20.55	2900	19.8832	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20191108	20.7	20.7	20.4	20.5	10365	19.9378	down	down	correct
GKOS.US	Glaukos Corporation	20191108	58.8	62.5694	58.8	62.21	933048	62.21	up	down	incorrect
GLOB.US	Globant S.A	20191108	98.36	100.61	96.86	99.11	185474	99.11	up	up	correct
GLOG.US	PA	20191108	26.4026	26.5199	26.4026	26.5199	328	22.1848	up	down	incorrect
GLOP.US	PC	20191108	24.7451	24.8584	24.6	24.7	45562	19.6136	down	down	correct
GLT.US	Glatfelter Corporation	20191108	18.59	18.84	18.47	18.63	128230	17.329	up	up	correct
GLW.US	Corning Incorporated	20191108	30.14	30.38	29.878	30.37	2639550	28.548	up	up	correct
GM.US	General Motors Company	20191108	38.42	38.67	37.82	38.67	5913000	37.7984	up	down	incorrect
GME.US	GameStop Corp	20191108	6.17	6.28	6.05	6.09	1968720	6.09	down	down	correct
GMED.US	Globus Medical Inc	20191108	54.7	55.93	54.39	55.72	586901	55.72	up	up	correct
GMRE.US	PA	20191108	26.55	26.55	26.11	26.37	12853	22.8308	down	down	correct
GMS.US	GMS Inc	20191108	30.24	30.74	30.05	30.6	240199	30.6	up	up	correct
GNE.US	PA	20191108	8.82	8.8625	8.79	8.79	3611	7.6005	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20191108	10.93	11.47	10.63	11.43	504446	10.3122	up	up	correct
GNRC.US	Generac Holdings Inc	20191108	92.75	93.435	92.37	93.4	501191	93.4	up	up	correct
GNT.US	PA	20191108	25.7507	25.7507	25.7507	25.7507	655	23.5561
GNW.US	Genworth Financial Inc	20191108	4.05	4.1	4.02	4.04	1486654	4.04	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20191108	19.6	19.7212	19.5947	19.72	176820	15.4971	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191108	16.79	16.89	16.17	16.2	1037982	16.2	down	down	correct
GOLD.US	Barrick Gold Corporation	20191108	16.23	16.53	16.1301	16.37	14316340	15.5187	up	up	correct
GOLF.US	Acushnet Holdings Corp	20191108	30.65	30.805	30.4	30.6	203222	29.4868	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20191108	38.26	38.6	37.18	37.63	2240653	37.63	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20191108	15.19	15.37	14.71	15.31	427500	15.31	up	up	correct
GPC.US	Genuine Parts Company	20191108	106.13	106.3	105.35	106.15	563694	99.1596	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20191108	99.43	99.7	97.86	98.6	98327	96.9725	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191108	26.15	26.15	25.92	25.99	16298	23.6261	down	down	correct
GPK.US	Graphic Packaging Holding Company	20191108	15.99	16.17	15.99	16.15	3577930	15.489	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191108	7.97	7.99	7.95	7.98	61169	6.7681	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191108	18.05	18.29	18.05	18.12	275066	15.5788	up	up	correct
GPN.US	Global Payments Inc	20191108	169.02	170.33	168.05	170.26	915214	168.4266	up	up	correct
GPRK.US	GeoPark Limited	20191108	18.994	19.2231	18.7849	18.9841	95524	18.5508	down	down	correct
GPS.US	The Gap Inc	20191108	17.34	17.72	16.52	16.68	26452699	16.1865	down	down	correct
GPX.US	GP Strategies Corporation	20191108	12.85	13.14	12.45	12.45	42111	12.45	down	up	incorrect
GRC.US	The Gorman	20191108	36.99	37.12	36.4	36.54	37727	35.1312	down	down	correct
GRP.US	UN	20191108	50.1	50.1	49.73	49.79	1986	44.7993	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20191108	10.64	10.78	10.64	10.7	34124	9.5347	up	up	correct
GS.US	The Goldman Sachs Group Inc	20191108	223	223.23	221.1	222.91	1610873	212.713	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20191108	20.69	20.69	20.21	20.29	141514	16.4289	down	down	correct
GSK.US	GlaxoSmithKline plc	20191108	44.14	44.445	44.14	44.42	2021378	39.5131	up	down	incorrect
GSL.US	PB	20191108	25.0944	25.13	25.0944	25.1299	870	20.2504	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191108	11.96	12.15	11.73	12.05	311336	12.05	up	up	correct
GTLS.US	Chart Industries Inc	20191108	57.97	58.48	57.57	58.19	256372	58.19	up	up	correct
GTN.US	Gray Television Inc	20191108	19.15	20.12	19.15	19.98	1359784	19.6825	up	up	correct
GTNA.US	Gray Television Inc	20191108	18.4	19.03	18.05	19.03	5428	18.9482	up	up	correct
GTS.US	Triple	20191108	18.59	18.93	18.02	18.37	345829	18.37	down	down	correct
GTY.US	Getty Realty Corp	20191108	32.87	33.125	32.84	32.99	53101	29.2503	up	up	correct
GUT.US	The Gabelli Utility Trust	20191108	7.61	7.64	7.56	7.62	91683	6.4756	up	up	correct
GVA.US	Granite Construction Incorporated	20191108	27.6	28.19	27.37	27.95	506434	26.7626	up	up	correct
GWB.US	Great Western Bancorp Inc	20191108	35.64	36.09	35.49	35.83	176046	34.5547	up	up	correct
GWRE.US	Guidewire Software Inc	20191108	114.4	118.75	114.4	118.44	1225864	118.44	up	up	correct
GWW.US	W.W. Grainger Inc	20191108	320.71	325.1	318.25	324.92	322351	314.3736	up	up	correct
GYC.US	Cabco Series 2004	20191108	21.22	21.42	21.08	21.08	308175	20.0515	down	down	correct
H.US	Hyatt Hotels Corporation	20191108	77.59	77.8	76.63	77.77	268600	77.4039	up	up	correct
HAE.US	Haemonetics Corporation	20191108	119.8	121.125	117.65	119.12	284523	119.12	down	down	correct
HAL.US	Halliburton Company	20191108	20.7	21.3	20.45	21.28	9604859	20.519	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191108	29.51	29.81	29.1272	29.25	469365	27.0528	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20191108	20.25	21.14	19.67	20.75	155733	19.7094	up	down	incorrect
HBI.US	Hanesbrands Inc	20191108	15.82	15.93	15.52	15.86	3966554	14.609	up	up	correct
HBM.US	Hudbay Minerals Inc	20191108	3.82	3.8675	3.74	3.76	545868	3.7325	down	down	correct
HCA.US	HCA Healthcare Inc	20191108	136	137.73	135.75	136.84	881910	134.5189	up	up	correct
HCC.US	Warrior Met Coal Inc	20191108	19.25	19.64	18.76	19.47	1002321	19.0093	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191108	915	922.5	900.3	915	581	914.2625
HCHC.US	HC2 Holdings Inc	20191108	2.26	2.34	2.2	2.32	93832	2.32	up	up	correct
HCI.US	HCI Group Inc	20191108	44.32	44.67	44.15	44.65	68446	42.0137	up	down	incorrect
HCXY.US	Hercules Capital Inc	20191108	26.02	26.18	25.9	26.18	1020	23.1994	up	down	incorrect
HD.US	The Home Depot Inc	20191108	232.8	233.26	231.6313	232.84	2088455	221.4024	up	up	correct
HDB.US	HDFC Bank Limited	20191108	62.13	62.395	61.74	61.81	1133440	61.3587	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20191108	43.41	43.62	42.98	43.42	492354	40.306	up	up	correct
HEI.US	HEICO Corporation	20191108	121.85	122.82	121.32	121.69	336871	121.3612	down	down	correct
HEP.US	Holly Energy Partners L.P	20191108	23	23.3	22.83	23.24	289897	19.3134	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191108	14.39	14.41	14.27	14.35	24050	11.8557	down	up	incorrect
HES.US	Hess Corporation	20191108	70.22	72.19	69.88	71.85	2317000	69.0307	up	up	correct
HESM.US	Hess Midstream LP	20191108	21.18	21.18	20.88	21	58526	17.6647	down	down	correct
HFC.US	HollyFrontier Corporation	20191108	54.43	54.5899	53.23	54.14	1140391	50.7548	down	down	correct
HFRO.US	PA	20191108	25.0101	25.16	25.0101	25.1142	11462	22.2319	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20191108	22.88	23.03	22.88	23.03	1500	23.03	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191108	9.4	9.48	9.04	9.11	187975	6.8754	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20191108	35.53	35.94	35.25	35.67	640100	35.67	up	up	correct
HHC.US	The Howard Hughes Corporation	20191108	105.96	108.5	105.85	108.03	400020	108.03	up	up	correct
HI.US	Hillenbrand Inc	20191108	33.29	33.31	32.94	33.01	289282	31.1537	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191108	60.98	61.165	60.64	61.09	2338255	57.6851	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191108	251.08	252.92	248.74	251.21	453670	238.8363	up	down	incorrect
HIL.US	Hill International Inc	20191108	3	3.04	2.87	3.01	48864	3.01	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191108	5.02	5.04	5.01	5.03	94722	4.259	up	up	correct
HIW.US	Highwoods Properties Inc	20191108	46.01	46.48	45.7801	46.47	544713	42.2521	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191108	6.7	6.7	6.68	6.7	293971	5.5253
HKIB.US	AMTD International Inc	20191108	8.44	8.5	8.19	8.5	3522	8.5	up	up	correct
HL.US	PB	20191108	50.74	50.74	50.74	50.74	0	44.6937
HLF.US	Herbalife Nutrition Ltd	20191108	44.91	45.55	44.71	45.24	911802	45.24	up	up	correct
HLI.US	Houlihan Lokey Inc	20191108	47.85	48.04	47.65	47.99	127818	45.7362	up	up	correct
HLIO.US	Helios Technologies Inc.	20191108	44.48	45.24	44	45.08	46160	44.427	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191108	98.62	99.1	97.86	99.09	941200	98.9382	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20191108	8.36	8.53	8.24	8.51	765800	8.51	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191108	28.5	28.92	28.34	28.91	1169108	27.3216	up	up	correct
HMLP.US	PA	20191108	26.5008	26.57	26.5	26.5	7557	22.1047	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191108	43.18	44.15	43.1	43.98	237284	41.0417	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20191108	3.07	3.17	3.06	3.12	5051914	3.0498	up	up	correct
HNGR.US	Hanger Inc	20191108	23.53	25	23.0307	24.04	596323	24.04	up	down	incorrect
HNI.US	HNI Corporation	20191108	39.64	40.1	39.6	39.88	115628	36.8583	up	up	correct
HNP.US	Huaneng Power International Inc	20191108	19.28	19.33	19.19	19.29	8056	17.001	up	up	correct
HOG.US	Harley	20191108	39.13	39.41	38.75	39.39	993378	37.83	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20191108	18.98	19.005	18.79	18.89	389998	17.8552	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20191108	24.42	24.44	23.29	23.35	259225	23.35	down	down	correct
HP.US	Helmerich & Payne Inc	20191108	40.23	40.88	39.88	40.75	1648932	35.93	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191108	17.18	17.44	17.05	17.43	5901803	16.036	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191108	21.67	21.82	21.67	21.79	42269	18.6519	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191108	22.98	23.0438	22.821	22.9317	43092	19.725	down	down	correct
HPQ.US	HP Inc	20191108	19.3	19.545	18.96	19.52	21512670	18.1742	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191108	18.95	19.07	18.9435	18.99	59824	16.2478	up	up	correct
HQH.US	Tekla Healthcare Investors	20191108	19.65	19.89	19.64	19.89	140729	16.4646	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20191108	16.26	16.58	16.26	16.58	78414	13.7535	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191108	32.1	32.57	32.05	32.18	1076704	29.4723	up	up	correct
HRB.US	H&R Block Inc	20191108	24.76	24.97	23.703	24.42	7358979	21.6442	down	down	correct
HRC.US	Hill	20191108	103.84	104.5431	102.91	103.97	289078	102.1594	up	up	correct
HRI.US	Herc Holdings Inc	20191108	49.57	50.41	48	49.97	249213	49.8357	up	up	correct
HRL.US	Hormel Foods Corporation	20191108	41.72	41.98	41.6	41.97	1151660	40.2766	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20191108	14.67	14.85	14.6119	14.65	91920	13.8165	down	up	incorrect
HSBC.US	HSBC Holdings plc	20191108	38.26	38.29	38.07	38.24	1635098	35.7624	down	up	incorrect
HSC.US	Harsco Corporation	20191108	22.58	22.79	22.41	22.7	445049	22.7	up	down	incorrect
HSY.US	The Hershey Company	20191108	141.91	142.41	140.27	140.97	468827	134.5223	down	down	correct
HT.US	PE	20191108	25.01	25.01	24.9363	24.9363	2805	20.3038	down	down	correct
HTA.US	Healthcare Trust of America Inc	20191108	28.86	29.32	28.86	29.09	2790645	26.7779	up	up	correct
HTD.US	John Hancock Tax	20191108	27.02	27.118	26.82	27.1	90872	23.2835	up	up	correct
HTGC.US	Hercules Capital Inc	20191108	13.84	13.94	13.73	13.9	567582	11.3511	up	up	correct
HTH.US	Hilltop Holdings Inc	20191108	25.18	25.59	25.1	25.48	504337	24.5846	up	up	correct
HTY.US	John Hancock Investments	20191108	6.98	6.98	6.92	6.96	28762	5.508	down	down	correct
HUBB.US	Hubbell Incorporated	20191108	143.81	145.64	143.095	145.5	208558	137.9962	up	up	correct
HUBS.US	HubSpot Inc	20191108	142.17	144.45	140.83	141.33	611706	141.33	down	down	correct
HUM.US	Humana Inc	20191108	315.72	320.005	314.15	317.58	1429570	313.3679	up	up	correct
HUN.US	Huntsman Corporation	20191108	23.54	23.655	23.22	23.48	1428567	22.0001	down	up	incorrect
HUYA.US	HUYA Inc	20191108	24.2	25.3	23.95	25.25	3254009	25.25	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20191108	19.4	19.59	19.3	19.46	121005	15.8904	up	up	correct
HWM.US	Howmet Aerospace Inc	20191108	28.95	29.1	28.755	28.97	2089058	28.9174	up	up	correct
HXL.US	Hexcel Corporation	20191108	77	78.09	76.792	77.45	395915	77.2733	up	up	correct
HY.US	Hyster	20191108	55.9	56.86	55.67	56.86	52555	53.8153	up	up	correct
HYB.US	The New America High Income Fund Inc	20191108	9.08	9.08	9.02	9.04	59127	7.7363	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191108	15.2	15.31	15.2	15.26	35810	12.9316	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191108	11.05	11.14	11.05	11.14	309572	9.3113	up	down	incorrect
HZN.US	Horizon Global Corporation	20191108	4.59	4.63	4.46	4.56	66754	4.56	down	up	incorrect
HZO.US	MarineMax Inc	20191108	16.89	16.96	16.32	16.54	152508	16.54	down	down	correct
IAA.US	IAA Inc	20191108	38.06	38.49	37.51	38.24	893197	38.24	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191108	8.52	8.59	8.49	8.5	56876	7.0075	down	down	correct
IAG.US	IAMGOLD Corporation	20191108	3.37	3.45	3.34	3.35	6799097	3.35	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191108	52.09	52.15	50.25	50.54	5983	48.6582	down	down	correct
IBM.US	International Business Machines Corporation	20191108	137.4564	137.4864	136.0377	137.4864	2278602	118.9077	up	up	correct
IBN.US	ICICI Bank Limited	20191108	13.56	13.7	13.54	13.58	6156008	13.5399	up	up	correct
IBP.US	Installed Building Products Inc	20191108	69.1	69.59	68.44	69.47	121439	68.7896	up	up	correct
ICD.US	Independence Contract Drilling Inc	20191108	0.9323	0.938	0.9	0.9193	5765	18.386	down	down	correct
ICE.US	Intercontinental Exchange Inc	20191108	90.9	91.67	90.38	90.47	2064307	88.0926	down	up	incorrect
ICL.US	ICL Group Ltd	20191108	4.51	4.6	4.48	4.6	109167	4.006	up	up	correct
IDA.US	IDACORP Inc	20191108	102.88	103.52	102.4	102.85	254958	97.0917	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191108	11.5	11.56	11.47	11.54	80389	9.8037	up	up	correct
IDT.US	IDT Corporation	20191108	6.21	6.29	5.88	6.01	128727	6.01	down	down	correct
IEX.US	IDEX Corporation	20191108	160.13	161.44	158.72	159.62	219569	156.1515	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20191108	133.48	134.09	131.815	132.81	664294	125.6601	down	down	correct
IFN.US	The India Fund Inc	20191108	20.97	21	20.8	20.9	69665	15.9997	down	down	correct
IFS.US	Intercorp Financial Services Inc	20191108	41.5295	41.5295	40.48	40.48	13054	35.7118	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191108	10.48	10.53	10.46	10.48	79194	8.7866
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191108	6.09	6.095	6.06	6.08	442600	5.1094	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191108	21.35	21.38	21.02	21.24	20913	19.5273	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191108	7.76	7.85	7.75	7.82	270349	6.511	up	up	correct
IGT.US	International Game Technology PLC	20191108	13.46	13.68	13.26	13.55	1426888	12.8558	up	up	correct
IHC.US	Independence Holding Company	20191108	39.22	39.23	38.57	38.57	1445	37.555	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191108	7.47	7.4908	7.44	7.47	30858	6.1885
IHG.US	InterContinental Hotels Group PLC	20191108	61.5	61.55	61.19	61.42	91208	60.0268	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191108	10.65	10.7	10.58	10.61	82825	9.2237	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191108	10.65	10.7	10.45	10.52	59953	9.1993	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191108	19.5	19.5064	19.4	19.41	30080	18.6411	down	down	correct
IIIN.US	Insteel Industries Inc	20191108	20.98	21.3	20.71	21.27	49495	18.8502	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20191108	15.32	15.4	15.32	15.38	72019	13.8916	up	up	correct
IIPR.US	PA	20191108	30.4	30.4322	30.25	30.325	2600	26.3753	down	down	correct
IMAX.US	IMAX Corporation	20191108	21.67	21.84	21.15	21.75	296584	21.75	up	up	correct
INFO.US	IHS Markit Ltd	20191108	69.65	69.83	69.26	69.64	855908	68.5054	down	down	correct
INFY.US	Infosys Limited	20191108	9.96	9.97	9.66	9.68	32586010	9.2671	down	down	correct
ING.US	ING Groep N.V	20191108	11.88	11.94	11.85	11.92	5274976	11.3098	up	down	incorrect
INGR.US	Ingredion Incorporated	20191108	84.2	84.65	83.6	84.62	307462	79.6203	up	up	correct
INN.US	Summit Hotel Properties Inc	20191108	11.87	12.08	11.79	12.04	546939	11.6797	up	down	incorrect
INS.US	Intelligent Systems Corporation	20191108	40.52	41.935	40.3	41.39	43964	41.39	up	up	correct
INSI.US	Insight Select Income Fund	20191108	20.35	20.38	20.12	20.13	11900	17.5099	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191108	60.98	64.27	60.22	64.05	407346	64.05	up	up	correct
INSW.US	PA	20191108	26.03	26.1499	26.03	26.1499	1110	25.0797	up	up	correct
INT.US	World Fuel Services Corporation	20191108	43	43.49	42.82	43.06	236169	41.6414	up	up	correct
INVH.US	Invitation Homes Inc	20191108	29.4	29.74	29.4	29.51	2006927	28.2336	up	up	correct
IO.US	ION Geophysical Corporation	20191108	9.27	9.49	9	9.42	187989	9.42	up	up	correct
IP.US	International Paper Company	20191108	45.5	46.33	45.3	46.21	2323874	39.6009	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20191108	22.67	22.97	22.48	22.97	2072234	20.8707	up	up	correct
IPI.US	Intrepid Potash Inc	20191108	2.6	2.61	2.52	2.53	53687	25.3	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20191108	12.5	12.54	12.4775	12.51	42628	11.2853	up	up	correct
IQV.US	IQVIA Holdings Inc	20191108	137.38	138.99	136.87	137.59	1451326	137.59	up	down	incorrect
IR.US	Ingersoll Rand Inc	20191108	33.21	33.755	32.82	33.73	893699	31.876	up	up	correct
IRL.US	The New Ireland Fund Inc	20191108	9.14	9.1678	9.13	9.13	7405	7.3006	down	down	correct
IRM.US	Iron Mountain Incorporated	20191108	33.37	33.47	32.53	32.54	2795068	27.6488	down	down	correct
IRT.US	Independence Realty Trust Inc	20191108	14.38	14.48	14.3	14.31	448491	13.1144	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191108	15.04	15.06	15.02	15.05	115601	12.6133	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191108	26.05	26.11	26.05	26.06	18957	26.06	up	up	correct
IT.US	Gartner Inc	20191108	159.69	160.79	159.55	160.36	340134	160.36	up	down	incorrect
ITCB.US	Itaú Corpbanca	20191108	8.8036	9.078	8.65	9.05	9448	7.9943	up	up	correct
ITGR.US	Integer Holdings Corporation	20191108	73.56	74.23	72.84	74.12	208729	74.12	up	up	correct
ITT.US	ITT Inc	20191108	68.8	69.15	68.19	68.35	355958	66.7522	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20191108	8.7137	8.7836	8.6037	8.6737	18610250	6.6156	down	down	correct
ITW.US	Illinois Tool Works Inc	20191108	176.03	176.65	175.01	176.41	1011620	168.275	up	up	correct
IVC.US	Invacare Corporation	20191108	11.11	11.14	10.54	10.7	991854	10.6647	down	down	correct
IVH.US	Ivy Funds	20191108	13.47	13.62	13.47	13.62	42022	11.322	up	up	correct
IVR.US	PC	20191108	26.6	26.79	26.5	26.7	141038	22.3051	up	down	incorrect
IVZ.US	Invesco Ltd	20191108	17.86	17.91	17.615	17.82	3997752	16.331	down	up	incorrect
IX.US	ORIX Corporation	20191108	79.77	79.79	79.3831	79.74	13082	75.7321	down	down	correct
J.US	Jacobs Engineering Group Inc	20191108	95.25	95.8	94.42	94.6	1546108	93.1773	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20191108	10	10.32	9.81	9.96	132670	9.96	down	down	correct
JBGS.US	JBG SMITH Properties	20191108	39.73	39.73	39.44	39.68	529859	37.2505	down	up	incorrect
JBL.US	Jabil Inc	20191108	39.11	39.27	38.8582	39.26	834555	38.5782	up	up	correct
JBT.US	John Bean Technologies Corporation	20191108	110.55	111.47	109.43	110.37	141745	109.5007	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191108	14.4	14.54	14.35	14.54	47595	12.0078	up	up	correct
JCI.US	Johnson Controls International plc	20191108	42.18	42.52	41.81	42.52	4933389	40.4168	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191108	9.84	9.97	9.83	9.93	66142	8.6901	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191108	10.88	10.9698	10.83	10.87	34283	9.1716	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191108	19.42	19.55	19.3	19.49	743723	18.2383	up	down	incorrect
JELD.US	JELD	20191108	20.16	20.79	19.866	20.77	669920	20.77	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191108	9.04	9.12	8.96	8.96	20720	7.9953	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191108	7.9	7.9	7.77	7.77	19021	7.1905	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20191108	9.47	9.52	9.447	9.49	253855	8.1179	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191108	15.9	15.98	15.89	15.92	47432	13.3814	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191108	10.69	10.69	10.6	10.6	3237	9.518	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191108	9.93	9.96	9.91	9.95	50794	9.3137	up	up	correct
JHG.US	Janus Henderson Group plc	20191108	24.29	24.82	24.28	24.8	842956	22.347	up	up	correct
JHI.US	John Hancock Investors Trust	20191108	17.07	17.1309	17.049	17.07	12857	14.2334
JHS.US	John Hancock Income Securities Trust	20191108	14.51	14.59	14.51	14.53	8272	12.8676	up	up	correct
JHX.US	James Hardie Industries plc	20191108	19.09	19.11	19.0313	19.1	13328	18.4043	up	up	correct
JILL.US	J.Jill Inc	20191108	1.98	1.98	1.88	1.9	271354	9.5	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191108	14.8	15.165	14.53	15.14	701935	15.14	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191108	160.75	162.78	159.69	161.64	331569	161.2103	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20191108	22.581	22.64	22.45	22.52	7082	20.3193	down	down	correct
JMIA.US	Jumia Technologies AG	20191108	6.28	6.38	6.14	6.26	662800	6.26	down	down	correct
JMM.US	Nuveen Multi	20191108	7.3058	7.38	7.2756	7.37	22700	6.6563	up	up	correct
JMP.US	JMP Group LLC	20191108	3.25	3.27	3.24	3.2554	4270	3.113	up	up	correct
JNJ.US	Johnson & Johnson	20191108	131.3	133.04	130.97	133	5003528	125.4281	up	up	correct
JNPR.US	Juniper Networks Inc	20191108	25.75	26.17	25.6	26.17	4891276	24.3565	up	up	correct
JOE.US	The St. Joe Company	20191108	18.37	18.66	18.13	18.17	67183	18.007	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20191108	9.13	9.18	9.13	9.17	14907	7.5651	up	up	correct
JP.US	Jupai Holdings Limited	20191108	1.8	2.0104	1.8	1.97	32058	1.97	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191108	10.02	10.1	10.0184	10.09	179492	8.6573	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191108	24.84	25.02	24.84	24.94	33361	21.5948	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191108	9.97	10.08	9.96	10.04	509551	8.6967	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191108	24.5847	24.8994	24.4	24.68	13441	21.6924	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191108	7.37	7.43	7.37	7.43	486089	5.6476	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191108	17.97	18.04	17.93	18.03	88432	15.0393	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191108	9.45	9.48	9.45	9.47	133735	8.105	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191108	10.55	10.62	10.5388	10.58	56627	8.8197	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191108	14.63	14.64	14.59	14.64	61671	12.5014	up	up	correct
JT.US	Jianpu Technology Inc	20191108	2.4	2.48	2.37	2.42	250892	19.36	up	up	correct
JTA.US	Nuveen Tax	20191108	11.69	11.78	11.6508	11.75	22692	10.0572	up	up	correct
JTD.US	Nuveen Tax	20191108	17.48	17.48	17.3	17.41	30706	14.7889	down	down	correct
JW.US	B	20191108	47.74	47.78	46.8392	46.8392	2490	44.8603	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20191108	47.74	47.78	46.8392	46.8392	2490	44.0301	down	down	correct
JWN.US	Nordstrom Inc	20191108	36.91	36.98	36.04	36.65	2400086	35.8324	down	down	correct
K.US	Kellogg Company	20191108	64.03	64.4	63.64	63.99	1352045	58.9968	down	down	correct
KAI.US	Kadant Inc	20191108	99.13	100.76	98.01	100.26	86169	98.696	up	up	correct
KAMN.US	Kaman Corporation	20191108	64.27	65.08	64.2	64.64	114431	62.1665	up	up	correct
KAR.US	KAR Auction Services Inc	20191108	21.6	21.7	21.32	21.5	2545120	21.0268	down	down	correct
KB.US	KB Financial Group Inc	20191108	37.35	37.55	37.25	37.39	48454	34.4566	up	up	correct
KBH.US	KB Home	20191108	32.65	33.15	32.4148	32.61	1350015	31.6484	down	up	incorrect
KBR.US	KBR Inc	20191108	29.19	29.27	28.91	29.2	1111236	28.3013	up	up	correct
KEN.US	Kenon Holdings Ltd	20191108	21.51	22.21	21.51	22.17	3389	17.2879	up	up	correct
KEP.US	Korea Electric Power Corporation	20191108	11.65	11.74	11.65	11.73	66783	11.1969	up	up	correct
KEX.US	Kirby Corporation	20191108	82.29	83.12	81.63	83.1	335824	83.1	up	down	incorrect
KEY.US	PK	20191108	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191108	103.74	105.36	103.17	105.25	737008	105.25	up	up	correct
KFY.US	Korn Ferry	20191108	38.91	39.155	38.655	39.05	250243	38.1755	up	up	correct
KGC.US	Kinross Gold Corporation	20191108	4.12	4.29	4.1	4.17	13323002	4.062	up	up	correct
KIM.US	PM	20191108	25.78	25.95	25.6956	25.85	15197	23.3338	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191108	15.5	15.59	15.486	15.58	76952	12.7007	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20191108	45.53	46.07	45.05	45.21	1229303	43.861	down	up	incorrect
KLR.US	Kaleyra Inc	20191108	10.5	10.5	10.5	10.5	0	10.5
KMB.US	Kimberly	20191108	131.79	133.04	130.64	131.46	1092477	122.4558	down	down	correct
KMI.US	Kinder Morgan Inc	20191108	20	20.115	19.875	20.03	11920090	17.5154	up	up	correct
KMPR.US	Kemper Corporation	20191108	73.82	74.77	73.4	74.52	285724	71.6959	up	up	correct
KMT.US	Kennametal Inc	20191108	34.33	34.6	33.88	34	456644	32.3546	down	up	incorrect
KMX.US	CarMax Inc	20191108	94.22	94.6	93.46	93.88	782134	93.88	down	up	incorrect
KN.US	Knowles Corporation	20191108	22.06	22.31	21.87	21.94	503395	21.94	down	down	correct
KNL.US	Knoll Inc	20191108	27.19	27.53	27.1	27.45	172898	26.3785	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20191108	19.18	19.22	19.02	19.09	55482	14.8973	down	down	correct
KNX.US	Knight	20191108	38.64	38.75	37.7	37.8	872898	37.1507	down	down	correct
KO.US	The Coca	20191108	52.46	52.6	52.09	52.21	7141931	48.5767	down	down	correct
KODK.US	Eastman Kodak Company	20191108	2.7	2.7	2.48	2.53	118440	2.53	down	down	correct
KOF.US	Coca	20191108	57.6	58.07	57.5	57.88	93716	52.1993	up	up	correct
KOP.US	Koppers Holdings Inc	20191108	41.1	44.75	41.1	43.81	350876	43.81	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20191108	7.26	7.54	7.15	7.33	7376700	7.1536	up	down	incorrect
KR.US	The Kroger Co	20191108	26.87	27.13	26.78	27.02	6614611	25.7732	up	up	correct
KRA.US	Kraton Corporation	20191108	24.55	24.9	24.31	24.77	169804	24.77	up	up	correct
KRC.US	Kilroy Realty Corporation	20191108	82.56	83.08	82.14	82.7	500345	77.6885	up	up	correct
KRG.US	Kite Realty Group Trust	20191108	17.92	18.08	17.9	18	263212	16.3841	up	up	correct
KRO.US	Kronos Worldwide Inc	20191108	13.66	15.09	13.41	14.51	504877	12.8229	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20191108	14.44	14.55	14.19	14.28	151044	11.8032	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20191108	12.17	12.25	12.07	12.07	14755	10.9061	down	down	correct
KSS.US	Kohl's Corporation	20191108	56.5	57.31	55.84	57.04	3942890	53.2759	up	up	correct
KSU.US	P	20191108	27.8693	27.8693	27.8693	27.8693	10	26.2027
KT.US	KT Corporation	20191108	11.87	11.98	11.71	11.73	674161	10.6844	down	down	correct
KTB.US	Kontoor Brands Inc	20191108	35.2	36.41	34.73	36.01	846981	33.5535	up	up	correct
KTF.US	DWS Municipal Income Trust	20191108	11.47	11.53	11.42	11.45	65533	10.3976	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191108	32.04	32.2579	32.04	32.1041	850	28.3583	up	up	correct
KTN.US	Credit	20191108	32.25	32.3881	32.25	32.3438	2087	28.5293	up	up	correct
KW.US	Kennedy	20191108	23.16	23.322	23.06	23.08	270108	20.8661	down	down	correct
KWR.US	Quaker Chemical Corporation	20191108	159.4	162.26	157.75	158.43	102163	155.9881	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191108	12.84	13.09	12.785	13.01	885827	10.2367	up	up	correct
L.US	Loews Corporation	20191108	50.86	51.03	50.57	51	536860	50.3907	up	down	incorrect
LAC.US	Lithium Americas Corp	20191108	3.07	3.07	2.96	2.99	82795	2.99	down	up	incorrect
LAD.US	Lithia Motors Inc	20191108	157.14	159.88	156.74	159.58	298020	157.6963	up	up	correct
LADR.US	Ladder Capital Corp	20191108	16.8	17.07	16.06	17.01	1528793	14.5091	up	up	correct
LAIX.US	LAIX Inc	20191108	3.3183	3.4	3.3183	3.38	82311	3.38	up	up	correct
LAZ.US	Lazard Ltd	20191108	38.39	38.52	38	38.45	395000	34.8707	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20191108	8.94	9.08	8.77	9.02	533600	8.8953	up	up	correct
LC.US	LendingClub Corporation	20191108	14.53	14.97	14.43	14.76	510302	14.76	up	up	correct
LCI.US	Lannett Company Inc	20191108	9.95	10.06	8.87	8.93	2745091	8.93	down	down	correct
LCII.US	LCI Industries	20191108	106.29	106.52	104.99	105.66	100893	99.9979	down	down	correct
LDOS.US	Leidos Holdings Inc	20191108	85.77	87.2	85.71	87.2	962053	84.3932	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191108	25.5	25.7	25.4803	25.6	52245	21.6426	up	up	correct
LEA.US	Lear Corporation	20191108	129.15	129.62	127.04	129.11	341816	125.9378	down	down	correct
LEAF.US	Leaf Group Ltd	20191108	3.2	4.54	3.04	4.18	148791	4.18	up	up	correct
LEG.US	Leggett & Platt Incorporated	20191108	55.01	55.4185	54.73	55.18	1132681	50.6503	up	up	correct
LEJU.US	Leju Holdings Limited	20191108	1.71	1.745	1.71	1.71	13251	1.71
LEN.US	Lennar Corporation	20191108	57.27	57.94	57.15	57.8	2721008	56.6413	up	up	correct
LENB.US	Lennar Corporation	20191108	45.4	45.86	45.4	45.72	39862	44.7155	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191108	8.58	8.64	8.48	8.62	181284	7.7504	up	down	incorrect
LEVI.US	Levi Strauss & Co	20191108	17.45	17.48	16.96	17.13	1065653	16.7833	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20191108	13.48	13.53	13.44	13.49	241585	12.2108	up	down	incorrect
LGC.US	U	20191108	10.2	10.23	10.2	10.23	1600	8.8554	up	up	correct
LGF.US	B	20191108	8.58	8.9601	8.18	8.62	1515249	8.62	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191108	9.02	9.57	8.72	9.13	4188672	9.13	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191108	15.45	15.47	15.4	15.45	30180	12.7912
LH.US	Laboratory Corporation of America Holdings	20191108	166.22	168.57	165.525	168.41	497356	168.41	up	up	correct
LHX.US	L3Harris Technologies Inc	20191108	194.38	197.75	194.31	196.02	1374557	188.2239	up	up	correct
LII.US	Lennox International Inc	20191108	246.71	248.25	244.8275	245.01	177177	239.0553	down	down	correct
LIN.US	Linde plc	20191108	203.6	204.45	202.31	203	966331	195.8892	down	down	correct
LINX.US	Linx S.A	20191108	8.03	8.04	7.8	7.82	83500	7.6609	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191108	0.83	0.8448	0.76	0.83	13370	0.83
LL.US	Lumber Liquidators Holdings Inc	20191108	9.31	9.42	8.995	9.15	1108383	9.15	down	down	correct
LLY.US	Eli Lilly and Company	20191108	112.65	113.57	112.1	113.53	2224211	109.0192	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20191108	377.6	382.88	377.6	381.86	783576	359.1614	up	up	correct
LNC.US	Lincoln National Corporation	20191108	60.79	60.99	59.51	60.38	2352957	56.3144	down	up	incorrect
LND.US	BrasilAgro	20191108	4.15	4.15	4.05	4.05	3246	3.608	down	down	correct
LNN.US	Lindsay Corporation	20191108	94.03	94.06	90.99	91.16	74791	89.0059	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191108	5.75	5.79	5.56	5.69	220056	5.3669	down	up	incorrect
LOW.US	Lowe's Companies Inc	20191108	112.74	114.07	112.2626	114	2792509	110.4337	up	up	correct
LPG.US	Dorian LPG Ltd	20191108	12.38	12.54	12.24	12.43	404564	11.4811	up	up	correct
LPI.US	Laredo Petroleum Inc	20191108	2.53	2.61	2.49	2.6	224572	52	up	up	correct
LPL.US	LG Display Co. Ltd	20191108	6.24	6.3	6.24	6.27	190992	6.27	up	down	incorrect
LPX.US	Louisiana	20191108	28.96	29.24	28.73	29.15	1156174	28.0716	up	down	incorrect
LRN.US	Stride Inc	20191108	19.69	20.02	19.58	19.85	202160	19.85	up	up	correct
LSI.US	Life Storage Inc	20191108	108.5	108.5	107.595	108.02	670122	66.9655	down	down	correct
LSPD.US	Lightspeed POS Inc	20191108	23.6748	23.6748	23.6748	23.6748	135	23.6748
LTC.US	LTC Properties Inc	20191108	46.94	47.1586	46.28	46.39	269047	40.7066	down	down	correct
LTHM.US	Livent Corporation	20191108	8.06	8.25	7.79	8.09	1996600	8.09	up	down	incorrect
LUB.US	Luby's Inc	20191108	1.8692	1.88	1.84	1.88	24921	1.1442	up	up	correct
LUMN.US	Lumen Technologies Inc	20191108	14.8	15.02	14.47	14.79	17107029	12.5349	down	down	correct
LUV.US	Southwest Airlines Co	20191108	58.2	58.35	57.8892	58.18	2520613	57.7689	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20191108	63.75	64.08	63.266	64.08	2280646	62.1259	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20191108	78.93	79	78.39	78.95	460398	76.8339	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191108	17.13	17.64	17.01	17.39	108734	16.3797	up	up	correct
LXP.US	PC	20191108	55.89	56.61	55.89	56.61	1794	50.4659	up	up	correct
LXU.US	LSB Industries Inc	20191108	4.22	4.35	4.22	4.3	94818	3.3077	up	up	correct
LYB.US	LyondellBasell Industries N.V	20191108	97.45	97.59	96.51	97.39	1250963	88.2661	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20191108	2.85	2.88	2.84	2.84	3851081	2.5578	down	down	correct
LYV.US	Live Nation Entertainment Inc	20191108	63.1	63.62	62.42	63.16	1656066	63.16	up	down	incorrect
LZB.US	La	20191108	36.89	36.925	36.17	36.35	179899	35.219	down	down	correct
M.US	Macy's Inc	20191108	16.1	16.17	15.6	15.88	14906716	14.687	down	down	correct
MA.US	Mastercard Incorporated	20191108	271.7	274.95	271.7	274.89	2242442	272.0813	up	down	incorrect
MAC.US	The Macerich Company	20191108	28.46	28.46	27.63	27.74	1812612	24.4633	down	down	correct
MAIN.US	Main Street Capital Corporation	20191108	43.09	43.23	41.7	42.03	691526	36.115	down	down	correct
MAN.US	ManpowerGroup Inc	20191108	93.54	94.4	92.81	94.29	317180	88.5289	up	up	correct
MANU.US	Manchester United plc	20191108	16.71	16.87	16.56	16.63	72517	16.1747	down	up	incorrect
MAS.US	Masco Corporation	20191108	46.15	46.31	45.95	46.3	1230474	45.0011	up	up	correct
MATX.US	Matson Inc	20191108	40.28	40.28	37.44	38.54	293290	37.0765	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191108	10.7	10.78	10.7	10.78	46070	9.7438	up	up	correct
MAXR.US	Maxar Technologies Inc	20191108	11.11	11.9898	11.04	11.8	2409436	11.7478	up	down	incorrect
MBI.US	MBIA Inc	20191108	10.3	10.45	10.1288	10.2	859745	10.2	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191108	9.42	9.49	9.32	9.39	4201029	7.348	down	down	correct
MC.US	Moelis & Company	20191108	34.94	35.39	34.94	35.16	331983	28.3729	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191108	14.12	14.26	14.12	14.19	25982	12.9537	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20191108	44.89	45.26	44.65	45.19	18664	45.19	up	down	incorrect
MCD.US	McDonald's Corporation	20191108	194.6	194.78	193.2201	193.61	3499866	183.4931	down	down	correct
MCI.US	Barings Corporate Investors	20191108	16.8271	16.9	16.8	16.8703	15271	14.6753	up	up	correct
MCK.US	McKesson Corporation	20191108	136.77	140.35	136.41	140.2	941014	137.0994	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191108	6.5	6.52	6.46	6.51	82579	5.1183	up	down	incorrect
MCO.US	Moody's Corporation	20191108	217.85	219.25	216.61	218.13	467000	214.2622	up	up	correct
MCR.US	MFS Charter Income Trust	20191108	8.3	8.34	8.3	8.32	65607	6.9483	up	up	correct
MCS.US	The Marcus Corporation	20191108	34.13	34.86	34.13	34.31	120046	33.9203	up	up	correct
MCY.US	Mercury General Corporation	20191108	48.97	49.125	48.7501	48.99	124897	43.7281	up	up	correct
MD.US	MEDNAX Inc	20191108	25.91	26.33	25.64	26.07	1252077	26.07	up	up	correct
MDC.US	M.D.C. Holdings Inc	20191108	37.02	37.56	36.81	37.55	569203	32.2915	up	up	correct
MDLA.US	Medallia Inc	20191108	27.74	28.38	27.34	28.07	333626	28.07	up	up	correct
MDLQ.US	Medley LLC	20191108	19.639	19.75	19.4406	19.59	4432	14.9785	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20191108	18.7706	18.7706	18.58	18.58	2125	13.7481	down	down	correct
MDP.US	Meredith Corporation	20191108	37.19	37.87	36.13	37.87	567237	36.4503	up	up	correct
MDT.US	Medtronic plc	20191108	107.12	107.59	106.655	107.03	2312775	101.8644	down	down	correct
MDU.US	MDU Resources Group Inc	20191108	28.72	28.96	28.62	28.75	664689	26.8467	up	up	correct
MEC.US	Mayville Engineering Company Inc	20191108	9.618	9.869	9.55	9.62	39800	9.62	up	up	correct
MED.US	Medifast Inc	20191108	67	74.4383	66.5	74.36	3388143	69.0701	up	up	correct
MEI.US	Methode Electronics Inc	20191108	36.74	37.12	36.51	37.03	198814	36.0923	up	up	correct
MER.US	PK	20191108	26.6	26.7	26.6	26.65	34100	24.6999	up	up	correct
MFC.US	Manulife Financial Corporation	20191108	19.61	19.78	19.47	19.74	1795714	17.6498	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191108	3.16	3.17	3.15	3.16	139398	2.9221
MFGP.US	Micro Focus International plc	20191108	13.85	13.9501	13.78	13.94	416367	12.0281	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191108	13.3	13.4	13.25	13.34	87128	12.2113	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20191108	7.02	7.08	7.02	7.06	32367	6.3953	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191108	26.01	26.01	25.95	25.95	302	23.7406	down	down	correct
MFV.US	MFS Special Value Trust	20191108	6.17	6.23	6.06	6.16	74596	5.0754	down	down	correct
MG.US	Mistras Group Inc	20191108	14.5	14.74	14.33	14.45	76727	14.45	down	down	correct
MGA.US	Magna International Inc	20191108	54.56	56.57	53.89	56.55	1346016	53.308	up	up	correct
MGF.US	MFS Government Markets Income Trust	20191108	4.59	4.61	4.58	4.58	74109	4.0564	down	down	correct
MGM.US	MGM Resorts International	20191108	30.83	31.465	30.78	31.41	5246930	31.0363	up	up	correct
MGP.US	MGM Growth Properties LLC	20191108	31.27	31.63	31.1	31.4	1956551	27.5521	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20191108	26.47	26.57	26.3	26.55	35335	23.7964	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191108	23.65	23.93	23.65	23.86	24759	20.9155	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20191108	11.51	11.85	11.45	11.8	1053765	11.7345	up	up	correct
MH.US	PD	20191108	5.3051	5.75	5.3051	5.7316	6023	5.7316	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191108	16.49	16.5	16.37	16.5	17900	14.9444	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20191108	7.55	7.605	7.54	7.59	22671	7.0454	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191108	12.08	12.11	12.05	12.11	32896	10.9788	up	up	correct
MHK.US	Mohawk Industries Inc	20191108	152.14	152.65	151.31	152.03	818576	152.03	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191108	19.2742	19.41	19.0801	19.41	4463	18.2449	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191108	13.42	13.48	13.39	13.41	44129	12.1812	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191108	22.7	22.7	22.7	22.7	179	18.6911
MIC.US	Macquarie Infrastructure Corporation	20191108	40.8	40.88	40.53	40.8	453200	2.3595
MIN.US	MFS Intermediate Income Trust	20191108	3.77	3.78	3.76	3.78	191600	3.2099	up	down	incorrect
MITT.US	PC	20191108	26.1283	26.42	26.1001	26.3683	27370	21.7451	up	up	correct
MIXT.US	MiX Telematics Limited	20191108	12.54	12.84	12.45	12.74	58597	12.1339	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191108	13.98	14	13.9402	13.97	51141	12.6955	down	down	correct
MKC.US	V	20191108	79.545	80.005	79.51	79.51	1400	77.1601	down	down	correct
MKL.US	Markel Corporation	20191108	1174.37	1179.065	1160.21	1165.42	20973	1165.42	down	down	correct
MLI.US	Mueller Industries Inc	20191108	31.65	31.95	31.42	31.87	133552	30.9372	up	up	correct
MLM.US	Martin Marietta Materials Inc	20191108	258.33	258.98	255.44	256.9	605956	252.2299	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20191108	10.59	10.7001	10.375	10.43	21908	10.43	down	down	correct
MLR.US	Miller Industries Inc	20191108	36	36.23	34.73	35.02	115377	33.4114	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20191108	102.97	103.37	102.43	103.31	1446719	100.0084	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191108	20.72	20.95	20.67	20.74	43992	18.6987	up	up	correct
MMI.US	Marcus & Millichap Inc	20191108	29.4	34.32	27.8425	33.75	675289	33.75	up	up	correct
MMM.US	3M Company	20191108	174.58	174.87	172.11	173.15	1615589	160.4097	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20191108	59.47	60.83	58.81	60.62	1168733	50.43	up	up	correct
MMS.US	Maximus Inc	20191108	75.85	76.41	75.52	76.39	235389	73.9454	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20191108	6.04	6.07	6.04	6.06	148923	5.1093	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191108	13.73	13.7512	13.63	13.69	37009	12.5734	down	up	incorrect
MN.US	Manning & Napier Inc	20191108	1.82	1.8469	1.69	1.76	91104	1.6934	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191108	15.1	15.11	15.0605	15.11	11472	13.8813	up	up	correct
MNR.US	PC	20191108	25.02	25.02	24.99	25	80821	21.7931	down	down	correct
MNRL.US	Brigham Minerals Inc	20191108	18.6	20.7	18.28	19.7	667200	16.2941	up	up	correct
MO.US	Altria Group Inc	20191108	45.85	46.41	45.63	46.41	5604905	38.8764	up	up	correct
MOD.US	Modine Manufacturing Company	20191108	8.5	8.5	6.82	7.02	2416457	7.02	down	down	correct
MODN.US	Model N Inc	20191108	29.61	30.18	29.35	30.16	189763	30.16	up	up	correct
MOG.US	A	20191108	87.58	88.74	86.7	87.13	110915	84.9663	down	down	correct
MOGU.US	MOGU Inc	20191108	2.29	2.4	2.29	2.3699	18151	2.3699	up	down	incorrect
MOH.US	Molina Healthcare Inc	20191108	121.97	126.19	121.595	126.18	1028906	126.18	up	up	correct
MOS.US	The Mosaic Company	20191108	20.68	20.94	20.27	20.81	3992465	20.3423	up	down	incorrect
MOV.US	Movado Group Inc	20191108	26.39	26.44	25.92	26.05	138062	25.0013	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191108	14.06	14.18	14.05	14.15	20923	12.8897	up	up	correct
MPC.US	Marathon Petroleum Corporation	20191108	65.87	66.46	64.87	66.23	4488265	59.6724	up	up	correct
MPLX.US	MPLX LP	20191108	24.9	24.9	24.4	24.75	2775883	19.0261	down	up	incorrect
MPV.US	Barings Participation Investors	20191108	16.2	16.2764	16.11	16.2377	5431	14.2647	up	up	correct
MPW.US	Medical Properties Trust Inc	20191108	19.44	19.99	19.41	19.95	17649170	17.7175	up	up	correct
MPX.US	Marine Products Corporation	20191108	14.24	14.5	14.24	14.41	12209	13.5884	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191108	12.74	12.78	12.73	12.73	22077	11.5561	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20191108	14.79	14.87	14.77	14.81	55509	13.4014	up	up	correct
MRC.US	MRC Global Inc	20191108	15.09	15.36	14.85	14.99	1181547	14.99	down	down	correct
MRK.US	Merck & Co. Inc	20191108	82.847	83.6464	82.6471	83.5265	6349726	74.0331	up	up	correct
MRO.US	Marathon Oil Corporation	20191108	12.33	12.55	11.99	12.53	15567260	12.1724	up	up	correct
MSA.US	MSA Safety Incorporated	20191108	123.95	125.76	123.59	125.46	118241	122.4971	up	up	correct
MSB.US	Mesabi Trust	20191108	22.6	23	22.41	22.92	31003	19.0754	up	up	correct
MSC.US	Studio City International Holdings Limited	20191108	18.98	19.74	18.95	19.44	7810	19.44	up	up	correct
MSCI.US	MSCI Inc	20191108	246.53	247.15	243.845	245	369908	240.6775	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191108	9.45	9.53	9.4234	9.44	76072	8.4206	down	down	correct
MSGS.US	W	20191108	281	288.73	276.33	278.94	360901	277.1199	down	down	correct
MSI.US	Motorola Solutions Inc	20191108	161.98	165.07	161.64	164.96	1190736	159.393	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20191108	75.66	75.7	75.04	75.3	356267	62.387	down	down	correct
MT.US	ArcelorMittal	20191108	17	17.225	16.815	17	3294943	16.8426
MTB.US	M&T Bank Corporation	20191108	166.35	168.24	165.74	167.59	554926	155.6962	up	down	incorrect
MTD.US	Mettler	20191108	680	727.205	680	708.86	413484	708.86	up	up	correct
MTDR.US	Matador Resources Company	20191108	14.78	15.33	14.63	15.25	1882859	15.1906	up	down	incorrect
MTG.US	MGIC Investment Corporation	20191108	13.87	14.09	13.59	13.97	3314114	13.3598	up	up	correct
MTH.US	Meritage Homes Corporation	20191108	67.46	68.66	67.43	67.72	370077	67.72	up	up	correct
MTL.US	P	20191108	0.7731	0.7741	0.75	0.75	1669	0.75	down	up	incorrect
MTN.US	Vail Resorts Inc	20191108	236.87	240.85	236.095	240.63	209626	234.7394	up	down	incorrect
MTOR.US	Meritor Inc	20191108	23.54	23.79	23.26	23.77	631254	23.77	up	up	correct
MTR.US	Mesa Royalty Trust	20191108	8.05	8.05	7.0363	7.27	11515	6.5146	down	down	correct
MTRN.US	Materion Corporation	20191108	58.96	59.74	58.79	59.07	52195	58.2173	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191108	21.89	22	21.73	21.96	15445	20.9773	up	up	correct
MTW.US	The Manitowoc Company Inc	20191108	15.63	17.105	15.44	16.21	2049008	16.21	up	up	correct
MTX.US	Minerals Technologies Inc	20191108	54.39	57.18	54.31	56.97	739442	56.607	up	up	correct
MTZ.US	MasTec Inc	20191108	70.69	71.6	70.13	70.71	813103	70.71	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191108	15.75	16.01	15.71	15.91	42764	14.3656	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191108	13.97	14.06	13.96	13.97	74209	12.7571
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191108	12.6	12.66	12.58	12.63	28974	11.4638	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191108	5.34	5.4	5.34	5.39	348266	5.0882	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191108	14.75	14.8	14.69	14.76	20532	13.8507	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191108	14.12	14.18	14.11	14.18	47419	12.9499	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191108	14.2	14.29	14.18	14.2	35469	12.7614
MUR.US	Murphy Oil Corporation	20191108	24.58	24.85	24.12	24.76	2874406	22.8152	up	up	correct
MUSA.US	Murphy USA Inc	20191108	115.68	116	113.705	115.66	424391	114.6283	down	up	incorrect
MUX.US	McEwen Mining Inc	20191108	1.66	1.68	1.6201	1.64	2541410	1.64	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20191108	8.96	9.04	8.96	9.01	103777	8.1796	up	down	incorrect
MVO.US	MV Oil Trust	20191108	6.19	6.2492	6.0102	6.07	29947	4.7226	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191108	14.5	14.62	14.4789	14.57	30329	13.1689	up	up	correct
MWA.US	Mueller Water Products Inc	20191108	11.17	11.305	11.06	11.15	707867	10.7656	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191108	12.71	12.77	12.3	12.39	219965	12.39	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191108	10.96	11	10.96	11	2572	11	up	up	correct
MXF.US	The Mexico Fund Inc	20191108	13.63	13.63	13.47	13.55	8914	12.7345	down	down	correct
MXL.US	MaxLinear Inc	20191108	19.94	20.32	19.89	20.3	278942	20.3	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191108	14.08	14.16	14.02	14.08	57936	12.8684
MYD.US	BlackRock MuniYield Fund Inc	20191108	14.53	14.59	14.5	14.57	53411	13.1596	up	up	correct
MYE.US	Myers Industries Inc	20191108	16.72	16.9501	16.6	16.73	105843	15.5529	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191108	13.33	13.41	13.33	13.4	52428	12.2378	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191108	15.53	15.73	15.53	15.66	26406	14.0488	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191108	12.89	12.91	12.83	12.86	43464	11.7051	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191108	5.44	5.91	5.41	5.86	370023	5.86	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191108	14.63	14.71	14.63	14.71	139836	14.0973	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191108	14.34	14.421	14.33	14.42	238155	13.6696	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191108	14.07	14.11	14.032	14.04	25739	13.3658	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20191108	3.29	3.37	3.24	3.28	1502175	2.8497	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191108	13.21	13.31	13.21	13.2806	3991	12.6989	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20191108	21.4	21.5	21.37	21.47	62334	19.1527	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20191108	35.65	35.945	35.48	35.68	131279	33.8184	up	up	correct
NBR.US	Nabors Industries Ltd	20191108	2.07	2.15	2.005	2.15	123698	104.6227	up	up	correct
NC.US	NACCO Industries Inc	20191108	47.045	47.145	45.9235	46.14	13607	43.3954	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191108	10.55	10.75	10.55	10.63	21866	9.9616	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191108	51.96	52.28	51.175	51.82	1944996	51.82	down	down	correct
NCR.US	NCR Corporation	20191108	31.16	31.84	30.05	31.46	2390741	31.46	up	up	correct
NCV.US	PA	20191108	26.0601	26.0778	26.06	26.0778	5314	23.3315	up	up	correct
NCZ.US	PA	20191108	25.66	25.6999	25.62	25.62	5592	24.6062	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191108	3.88	3.98	3.85	3.98	133673	29.2578	up	up	correct
NEA.US	Nuveen AMT	20191108	14.14	14.2	14.12	14.14	263013	13.4324
NEM.US	Newmont Corporation	20191108	36.24	36.69	36.07	36.61	8739926	34.5593	up	up	correct
NEP.US	NextEra Energy Partners LP	20191108	50.27	50.95	50.24	50.95	322499	47.4486	up	up	correct
NET.US	Cloudflare Inc	20191108	16.3	16.596	15.585	16.12	1498723	16.12	down	down	correct
NETI.US	Eneti Inc	20191108	6.1878	6.2376	5.9885	6.1778	41154	55.9708	down	down	correct
NEU.US	NewMarket Corporation	20191108	489.9	495.3	489.9	494.69	31666	471.8614	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191108	14.68	14.71	14.62	14.65	38046	13.6565	down	down	correct
NEW.US	Puxin Limited	20191108	9.98	10.09	9.76	9.93	97793	9.93	down	down	correct
NEWR.US	New Relic Inc	20191108	65.99	66.25	64.18	65.51	1033505	65.51	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191108	5.31	5.465	5.12	5.37	2897998	5.37	up	up	correct
NEXA.US	Nexa Resources S.A	20191108	9.26	9.44	9.1	9.41	179592	8.4469	up	up	correct
NFG.US	National Fuel Gas Company	20191108	46.26	46.68	45.86	46.66	615728	43.0767	up	up	correct
NFH.US	WS	20191108	10.23	10.25	10.23	10.25	1198085	8.6354	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191108	12.52	12.68	12.5146	12.67	167168	10.799	up	up	correct
NGG.US	National Grid plc	20191108	57.09	57.2	56.7451	56.96	370799	50.3967	down	down	correct
NGL.US	PC	20191108	25.6	25.7494	25.08	25.68	28876	20.4577	up	up	correct
NGS.US	Natural Gas Services Group Inc	20191108	11.31	11.33	10.9551	11.16	98815	11.16	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191108	9.29	9.31	8.8732	9.04	67296	7.5883	down	down	correct
NGVT.US	Ingevity Corporation	20191108	93.96	94.67	91.92	92.7	226874	92.7	down	down	correct
NHI.US	National Health Investors Inc	20191108	80.24	80.51	78.99	79.27	292537	69.5617	down	down	correct
NI.US	PB	20191108	27.68	27.69	27.545	27.63	7005	24.2116	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191108	13.77	13.9	13.77	13.85	92991	13.2499	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191108	22.41	22.51	22.41	22.51	60506	18.5157	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191108	10.43	10.48	10.39	10.4558	12860	10.0748	up	up	correct
NINE.US	Nine Energy Service Inc	20191108	5.63	5.655	4.91	4.92	227997	4.92	down	down	correct
NIO.US	NIO Inc	20191108	2.13	2.13	1.94	1.98	38420906	1.98	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191108	13.73	13.78	13.73	13.78	10212	13.2522	up	up	correct
NJR.US	New Jersey Resources Corporation	20191108	41.06	41.42	40.92	41.06	382533	37.7795
NKE.US	NIKE Inc	20191108	90.28	90.35	89.29	89.81	4555402	88.0684	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191108	12.36	12.38	12.32	12.33	67136	11.778	down	down	correct
NKX.US	Nuveen California AMT	20191108	15.17	15.24	15.16	15.24	42870	14.5187	up	down	incorrect
NL.US	NL Industries Inc	20191108	4.26	4.46	4.26	4.37	15182	4.0464	up	up	correct
NLS.US	Nautilus Inc	20191108	1.52	1.52	1.34	1.47	1442643	1.47	down	down	correct
NLSN.US	Nielsen Holdings plc	20191108	19.9	20.4	19.5325	20.35	6317322	19.7918	up	down	incorrect
NLY.US	PI	20191108	25.928	26.15	25.928	25.995	28545	22.6723	up	up	correct
NM.US	PH	20191108	8.5	8.54	8.5	8.54	500	8.54	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191108	15.33	15.536	15.21	15.22	71000	13.5847	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20191108	0.16	0.16	0.15	0.15	1700	1.5	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20191108	11.33	11.45	11.2701	11.43	43962	10.9615	up	down	incorrect
NMK.US	PC	20191108	104.11	104.11	104.11	104.11	33	95.5096
NMM.US	Navios Maritime Partners L.P	20191108	18.63	18.7	18.09	18.33	89377	16.7368	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20191108	8.5	8.5	8.5	8.5	500	8.5
NMPRH.US	Navios Maritime Holdings Inc	20191108	8.5	8.54	8.5	8.54	500	8.54	up	up	correct
NMR.US	Nomura Holdings Inc	20191108	4.76	4.8	4.75	4.78	122998	4.4347	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191108	13.89	13.94	13.73	13.84	22843	13.197	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191108	14.08	14.3	14.08	14.2	36052	13.6179	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191108	14.13	14.3	14.13	14.28	188286	13.5284	up	up	correct
NNI.US	Nelnet Inc	20191108	60.71	61.9524	59.745	61.47	133242	59.7413	up	up	correct
NNN.US	National Retail Properties Inc	20191108	56.02	56.135	54.99	55.2	1030081	49.8197	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191108	10.48	10.5	10.45	10.45	7757	6.3058	down	down	correct
NOA.US	North American Construction Group Ltd	20191108	11.47	11.57	11.43	11.54	81373	11.2263	up	down	incorrect
NOAH.US	Noah Holdings Limited	20191108	33.1	33.37	32.86	33.16	300747	33.16	up	up	correct
NOC.US	Northrop Grumman Corporation	20191108	342.93	350.69	342.93	350.11	833926	338.475	up	up	correct
NOK.US	Nokia Corporation	20191108	3.56	3.575	3.52	3.57	20839910	3.57	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191108	14.52	14.52	14.11	14.2492	2314	13.6645	down	down	correct
NOMD.US	Nomad Foods Limited	20191108	19.78	20.41	19.76	20.33	1531290	20.33	up	down	incorrect
NOV.US	NOV Inc	20191108	22.99	23.575	22.71	23.38	2696707	23.1183	up	up	correct
NOVA.US	Sunnova Energy International Inc	20191108	9.83	9.97	9.61	9.68	125200	9.68	down	down	correct
NOW.US	ServiceNow Inc	20191108	239.92	249.2	238.29	248.45	1942603	248.45	up	up	correct
NP.US	Neenah Inc	20191108	72.07	73.86	71.58	73.55	115417	67.9829	up	up	correct
NPK.US	National Presto Industries Inc	20191108	89.82	91.44	89.3216	90.9	16722	79.907	up	up	correct
NPO.US	EnPro Industries Inc	20191108	66.98	67.96	66.3	67.23	164570	64.9688	up	up	correct
NPTN.US	NeoPhotonics Corporation	20191108	8.45	8.595	8.29	8.33	692691	8.33	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191108	14.26	14.26	14.1437	14.21	36146	13.6307	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191108	14.03	14.08	14.01	14.05	11449	13.272	up	up	correct
NR.US	Newpark Resources Inc	20191108	6.46	6.77	6.38	6.76	663402	6.76	up	up	correct
NRG.US	NRG Energy Inc	20191108	39.76	39.83	38.39	38.44	6554164	35.913	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191108	16.6	16.73	16.48	16.5	219934	13.1138	down	down	correct
NRK.US	Nuveen New York AMT	20191108	13.24	13.33	13.24	13.3	88416	12.7533	up	up	correct
NRP.US	Natural Resource Partners L.P	20191108	21.6	22.3664	21.55	22	37997	18.4843	up	up	correct
NRT.US	North European Oil Royalty Trust	20191108	6.11	6.44	6.0401	6.24	59974	5.2285	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191108	27.21	27.21	26.74	26.89	14800	24.3056	down	down	correct
NS.US	PC	20191108	25.4	25.4	25.31	25.385	20792	20.4032	down	down	correct
NSA.US	PA	20191108	32.82	32.93	32.31	32.32	315906	29.6429	down	down	correct
NSC.US	Norfolk Southern Corporation	20191108	195.3	196.5	194.48	195.44	895991	188.7686	up	up	correct
NSCO.US	WS	20191108	4.7	4.765	4.63	4.75	45447	2.9006	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191108	5.65	5.67	5.64	5.65	190540	4.8084
NSP.US	Insperity Inc	20191108	70.15	70.36	68.5	68.88	926818	64.713	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191108	34.04	34.36	33.9	34.19	132837	30.5018	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191108	11.13	11.21	11.0668	11.14	348965	95.1698	up	up	correct
NTP.US	Nam Tai Property Inc	20191108	9.2	9.21	9.18	9.2	12010	9.2
NTR.US	Nutrien Ltd	20191108	49.07	49.1972	48.81	49.11	675990	45.2507	up	up	correct
NTZ.US	Natuzzi S.p.A	20191108	1.6508	1.66	1.6444	1.66	1426	1.66	up	up	correct
NUE.US	Nucor Corporation	20191108	55.19	55.56	54.685	55.56	1627076	52.3695	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191108	15.58	15.64	15.58	15.6	11525	14.8441	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20191108	41.1	41.86	40.51	41.32	469352	38.1993	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191108	10.4	10.47	10.3921	10.45	315252	10.0624	up	up	correct
NUW.US	Nuveen AMT	20191108	16.76	16.84	16.67	16.84	11315	16.1201	up	up	correct
NVG.US	Nuveen AMT	20191108	16.34	16.44	16.34	16.43	256824	15.4562	up	up	correct
NVGS.US	Navigator Holdings Ltd	20191108	11.02	11.11	10.67	11.06	68241	11.06	up	down	incorrect
NVR.US	NVR Inc	20191108	3423.83	3464	3386.11	3423.25	25216	3423.25	down	down	correct
NVRO.US	Nevro Corp	20191108	102.87	106.9	102.2654	105.59	801853	105.59	up	up	correct
NVS.US	Novartis AG	20191108	87.81	88.4599	87.61	88.37	1373051	81.9856	up	down	incorrect
NVST.US	Envista Holdings Corporation	20191108	28.84	29.24	28.5232	28.82	191753	28.82	down	down	correct
NVT.US	nVent Electric plc	20191108	23.77	23.94	23.53	23.93	1019326	22.5477	up	up	correct
NVTA.US	Invitae Corporation	20191108	14.92	16.805	14.73	16.78	3238468	16.78	up	up	correct
NWG.US	NatWest Group plc	20191108	5.49	5.52	5.45	5.48	1155174	4.9746	down	down	correct
NWN.US	Northwest Natural Holding Company	20191108	64.42	65.25	63.94	64.79	90487	60.2901	up	up	correct
NX.US	Quanex Building Products Corporation	20191108	19.16	19.26	19.0499	19.14	184854	18.4259	down	down	correct
NXC.US	Nuveen California Select Tax	20191108	15.48	15.5768	15.48	15.5045	3627	14.4257	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191108	14.42	14.52	14.42	14.47	47640	13.703	up	up	correct
NXN.US	Nuveen New York Select Tax	20191108	14.5	14.5	14.2	14.21	6973	13.2309	down	down	correct
NXP.US	Nuveen Select Tax	20191108	16.58	16.69	16.53	16.63	26216	15.489	up	down	incorrect
NXQ.US	Nuveen Select Tax	20191108	14.87	15.05	14.85	14.94	19975	13.9083	up	up	correct
NXR.US	Nuveen Select Tax	20191108	15.93	15.93	15.82	15.82	13180	14.718	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191108	45.77	46.25	45.45	45.98	200569	43.0787	up	up	correct
NYCB.US	PU	20191108	50.2	50.2	50.0998	50.12	10931	50.12	down	down	correct
NYT.US	The New York Times Company	20191108	30.2	30.98	30.08	30.97	880927	30.6067	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191108	15.89	15.97	15.89	15.91	133431	15.1734	up	up	correct
O.US	Realty Income Corporation	20191108	77.49	77.59	76.21	76.32	1956042	69.7059	down	down	correct
OAK.US	PB	20191108	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191108	62.58	62.76	62.25	62.59	455112	60.8949	up	up	correct
OCN.US	Ocwen Financial Corporation	20191108	1.77	1.81	1.72	1.73	194759	25.95	down	up	incorrect
ODC.US	Oil	20191108	38.54	38.54	36.79	37.22	4783	34.8448	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20191108	19.44	19.74	19.22	19.57	165270	19.0991	up	up	correct
OFC.US	Corporate Office Properties Trust	20191108	29.1	29.45	29.09	29.25	460006	26.8593	up	up	correct
OFG.US	OFG Bancorp	20191108	21.24	21.45	21.17	21.31	179850	20.5523	up	up	correct
OGE.US	OGE Energy Corp	20191108	42.74	43.2	42.22	42.83	1045976	38.9025	up	up	correct
OGS.US	ONE Gas Inc	20191108	87.2	87.54	85.79	86.32	210470	81.4101	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20191108	41.11	41.675	41.01	41.07	2557156	35.0155	down	down	correct
OI.US	O	20191108	8.92	9.27	8.86	9.18	2029443	9.094	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191108	7.76	7.83	7.7466	7.76	48764	6.9775
OIBR.US	C	20191108	0.99	1.04	0.97	0.97	166689000	0.97	down	down	correct
OII.US	Oceaneering International Inc	20191108	14.29	14.315	13.92	14.29	1027602	14.29
OIS.US	Oil States International Inc	20191108	16.16	16.52	15.81	16.47	375971	16.47	up	down	incorrect
OKE.US	ONEOK Inc	20191108	69.78	70.5	69.31	70.48	1755013	58.7702	up	up	correct
OLN.US	Olin Corporation	20191108	18.92	19.36	18.62	19.35	1730005	17.9345	up	down	incorrect
OLP.US	One Liberty Properties Inc	20191108	27.7	27.75	26.23	26.48	74403	22.1696	down	down	correct
OMC.US	Omnicom Group Inc	20191108	80.4	80.84	80.07	80.77	1572233	73.919	up	down	incorrect
OMF.US	OneMain Holdings Inc	20191108	41.75	41.84	41.44	41.66	335900	29.5812	down	up	incorrect
OMI.US	Owens & Minor Inc	20191108	7	7.32	6.85	7.22	1922829	7.2066	up	up	correct
ONE.US	OneSmart International Education Group Limited	20191108	7.22	7.31	7.17	7.27	86800	7.27	up	up	correct
ONTO.US	Onto Innovation Inc	20191108	33.71	35.64	31.6079	34.82	719140	34.82	up	up	correct
OOMA.US	Ooma Inc	20191108	11.825	11.825	11.39	11.56	30902	11.56	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191108	27.79	28.01	27.59	27.82	28737	25.5674	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20191108	8.41	8.665	8.39	8.5	970539	8.2457	up	down	incorrect
ORA.US	Ormat Technologies Inc	20191108	76.25	76.74	75.61	76.25	144829	75.165
ORAN.US	Orange S.A	20191108	15.8	15.83	15.68	15.82	313485	13.5283	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20191108	5.64	5.68	5.625	5.67	427983	4.1048	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20191108	17.51	17.8	17.3722	17.7	156114	14.3399	up	up	correct
ORCL.US	Oracle Corporation	20191108	55.98	56.49	55.767	56.49	5869591	54.6709	up	up	correct
ORI.US	Old Republic International Corporation	20191108	22.68	22.81	22.615	22.8	700299	18.5497	up	up	correct
ORN.US	Orion Group Holdings Inc	20191108	5.54	5.65	5.3	5.33	235321	5.33	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20191108	1.69	1.85	1.69	1.78	599542	1.78	up	down	incorrect
OSK.US	Oshkosh Corporation	20191108	89.59	90.84	89.17	90.07	489849	87.2382	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191108	25.05	25.38	24.93	25.02	645300	24.1262	down	down	correct
OVV.US	Ovintiv Inc	20191108	4.63	4.855	4.53	4.84	4282822	22.3163	up	up	correct
OXM.US	Oxford Industries Inc	20191108	74.75	75.24	73.815	74.2	53565	71.3532	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191108	38.65	40.2	38.3	40.1	13610893	37.9999	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191108	107.2	107.28	105.57	105.87	53497	100.3183	down	down	correct
PACK.US	Ranpak Holdings Corp	20191108	6.39	6.5	6.15	6.15	6409	6.15	down	down	correct
PAG.US	Penske Automotive Group Inc	20191108	50.96	51.29	50.64	51.04	263811	49.2073	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20191108	33.25	34.65	33.01	33.78	2988116	33.78	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191108	16.22	16.42	16.15	16.35	8676	15.0392	up	up	correct
PAM.US	Pampa Energía S.A	20191108	14.94	15.12	13.82	14.03	2096969	14.03	down	up	incorrect
PAR.US	PAR Technology Corporation	20191108	26.38	29.87	26.38	29.14	390891	29.14	up	up	correct
PARR.US	Par Pacific Holdings Inc	20191108	25.03	25.15	24.86	24.97	332167	24.97	down	down	correct
PAYC.US	Paycom Software Inc	20191108	213	220.2173	212.41	218.42	601173	218.42	up	up	correct
PB.US	Prosperity Bancshares Inc	20191108	72.16	72.49	71.69	72.05	339106	67.3864	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191108	35.32	35.85	35.25	35.57	865681	30.7135	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191108	26.52	26.52	26.4	26.4594	2013	22.7671	down	up	incorrect
PBF.US	PBF Energy Inc	20191108	32.19	32.87	31.87	32.81	1004884	32.1579	up	up	correct
PBFX.US	PBF Logistics LP	20191108	21.58	21.68	21.42	21.52	90460	17.1315	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20191108	38	38.245	37.76	38.23	301931	38.23	up	up	correct
PBI.US	Pitney Bowes Inc	20191108	4.93	5.095	4.91	5.09	1417814	4.6736	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20191108	15.93	16.15	15.74	15.82	24048480	12.639	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20191108	14.67	14.82	14.35	14.36	8145685	12.4003	down	down	correct
PBT.US	Permian Basin Royalty Trust	20191108	4.02	4.0466	3.97	4	89426	3.4984	down	down	correct
PBY.US	Prospect Capital Corporation	20191108	26.1	26.33	25.9	26.33	3768	23.6323	up	down	incorrect
PCF.US	High Income Securities Fund	20191108	8.6	8.6	8.58	8.59	6004	6.7622	down	down	correct
PCG.US	PG&E Corporation	20191108	6.28	6.5799	6.08	6.48	15353850	6.48	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191108	25.35	25.4663	25.3	25.36	280817	20.3109	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191108	9.98	10.04	9.9	9.92	85073	8.9423	down	down	correct
PCM.US	PCM Fund Inc	20191108	11.35	11.44	11.29	11.4	23868	9.4653	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191108	19.13	19.54	19.01	19.47	98081	16.5063	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191108	20	20.2	19.97	20.058	20270	19.1562	up	up	correct
PD.US	PagerDuty Inc	20191108	22.38	22.66	21.72	22.34	618887	22.34	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20191108	33.2	33.78	33.2	33.64	191494	27.1502	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20191108	21.83	21.95	21.75	21.85	655301	19.7086	up	up	correct
PDS.US	Precision Drilling Corporation	20191108	1.09	1.1	1.05	1.08	65308	21.6	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20191108	17.15	17.24	17.02	17.0587	104246	14.4684	down	down	correct
PEAK.US	Healthpeak Properties Inc	20191108	33.59	33.83	33.38	33.69	4242895	30.88	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20191108	61.16	61.45	60.89	61.43	1317375	56.8299	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20191108	5.91	5.93	5.69	5.76	2043128	5.0234	down	up	incorrect
PEN.US	Penumbra Inc	20191108	164	168.09	153.28	164.74	1525635	164.74	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20191108	16.67	16.76	16.57	16.67	139516	14.0674
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191108	15.68	15.68	15.5301	15.595	17358	13.6652	down	down	correct
PFE.US	Pfizer Inc	20191108	36.88	37.16	36.83	37.05	25263680	32.5018	up	up	correct
PFGC.US	Performance Food Group Company	20191108	45.51	45.71	44	44.14	714037	44.14	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20191108	11.67	11.67	11.63	11.6433	78482	9.5447	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20191108	10.62	10.65	10.57	10.64	160467	8.7106	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191108	12.14	12.14	12.05	12.09	5299	10.4614	down	down	correct
PFS.US	Provident Financial Services Inc	20191108	25.11	25.28	24.98	25.11	85698	22.478
PFSI.US	PennyMac Financial Services Inc	20191108	30.85	30.95	30.51	30.74	675203	29.8446	down	down	correct
PG.US	The Procter & Gamble Company	20191108	119.85	120.59	119.16	119.7	4250112	113.9505	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191108	11.6	11.73	11.6	11.66	18475	9.6756	up	up	correct
PGR.US	The Progressive Corporation	20191108	72.38	74.04	72.38	73.67	5196906	66.6152	up	up	correct
PGRE.US	Paramount Group Inc	20191108	13.75	13.795	13.63	13.7	1866040	12.7097	down	down	correct
PGTI.US	PGT Innovations Inc	20191108	14.95	15.55	14.5601	15.36	1075268	15.36	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20191108	20.76	20.83	20.63	20.65	14152	17.3423	down	down	correct
PH.US	Parker	20191108	199.03	200.47	198.04	199.54	692095	193.4191	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191108	10.49	10.53	10.47	10.51	29854	9.0282	up	up	correct
PHG.US	Koninklijke Philips N.V	20191108	43.91	44.28	43.89	44.27	302307	41.6992	up	up	correct
PHI.US	PLDT Inc	20191108	21.78	21.78	21.13	21.49	40423	18.8133	down	down	correct
PHK.US	PIMCO High Income Fund	20191108	7.76	7.77	7.72	7.72	521398	6.2867	down	up	incorrect
PHM.US	PulteGroup Inc	20191108	38.02	38.453	37.95	38.18	3636753	37.1738	up	down	incorrect
PHR.US	Phreesia Inc	20191108	29.9	30.2	29.16	29.7	119626	29.7	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191108	9.51	9.54	9.44	9.48	77489	7.7265	down	up	incorrect
PHX.US	PHX Minerals Inc	20191108	14.32	14.73	14.32	14.62	5419	14.1047	up	down	incorrect
PII.US	Polaris Inc	20191108	102.93	104.04	101.997	103.44	361242	98.0693	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20191108	4.73	4.73	4.7	4.73	60944	4.0291
PING.US	Ping Identity Holding Corp	20191108	17.03	17.26	16.925	17.01	404102	17.01	down	up	incorrect
PINS.US	Pinterest Inc	20191108	19.95	20.2	19.86	20.06	8681906	20.06	up	down	incorrect
PIPR.US	Piper Sandler Companies	20191108	79.71	79.99	79.14	79.15	44300	73.2159	down	down	correct
PJT.US	PJT Partners Inc	20191108	42.34	42.72	41.96	42.27	44418	40.3762	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20191108	23.21	23.32	22.88	23.02	2718619	21.2923	down	down	correct
PKD.US	Parker Drilling Company	20191108	0.059	0.06	0.059	0.06	118070	0.06	up	up	correct
PKE.US	Park Aerospace Corp	20191108	18.25	18.53	18.14	18.2	100269	16.1419	down	down	correct
PKG.US	Packaging Corporation of America	20191108	112.81	113.95	112.25	113.9	683160	106.4467	up	up	correct
PKI.US	PerkinElmer Inc	20191108	86.89	87.42	86.74	87.3	428277	86.8958	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20191108	27.53	27.55	27.33	27.52	36969	22.6344	down	down	correct
PKX.US	POSCO	20191108	48.12	48.66	48.0305	48.57	247826	45.6331	up	up	correct
PLAN.US	Anaplan Inc	20191108	46.5	48.265	46.02	47.74	1481595	47.74	up	up	correct
PLD.US	Prologis Inc	20191108	87.23	87.87	86.99	87.07	2145335	82.6634	down	down	correct
PLNT.US	Planet Fitness Inc	20191108	70.53	70.74	67.6825	68.42	4535658	68.42	down	down	correct
PLOW.US	Douglas Dynamics Inc	20191108	52.23	53.06	52.23	52.82	74808	49.4722	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191108	17.65	17.71	17.25	17.56	87852	15.4135	down	down	correct
PM.US	Philip Morris International Inc	20191108	82.19	83.67	81.73	83.57	5287676	73.489	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20191108	15.25	15.4	15.17	15.36	54375	14.5942	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20191108	15.65	15.8013	15.57	15.64	156719	14.9053	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20191108	7.91	7.96	7.88	7.95	61925	7.1641	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20191108	13.07	13.11	13.03	13.08	68278	11.6862	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20191108	22.61	22.7978	22.61	22.7	818027	18.8177	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20191108	12.67	12.75	12.65	12.7	46398	12.0871	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191108	152.57	152.92	151.63	152.2	1845821	142.3067	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20191108	14.16	14.395	14.1097	14.15	5296	13.5198	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191108	11.89	11.92	11.8208	11.91	14780	11.4198	up	up	correct
PNM.US	PNM Resources Inc	20191108	48.13	48.27	47.52	47.85	288548	45.3781	down	down	correct
PNR.US	Pentair plc	20191108	43.07	43.42	42.9501	43.37	1016612	42.0648	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20191108	87.18	87.56	86.08	86.39	1451727	79.6469	down	down	correct
POLY.US	Plantronics Inc	20191108	24.61	25.58	24.35	25.47	908804	25.0574	up	up	correct
POR.US	Portland General Electric Company	20191108	54.78	54.9	54.33	54.74	558023	50.4299	down	down	correct
POST.US	Post Holdings Inc	20191108	105.89	106.9	105.45	106.6	386874	106.6	up	up	correct
PPG.US	PPG Industries Inc	20191108	130	130.02	128.3	128.92	863257	124.7483	down	up	incorrect
PPL.US	PPL Corporation	20191108	33.2	33.73	33.085	33.72	7032557	29.7446	up	up	correct
PPT.US	Putnam Premier Income Trust	20191108	5.39	5.43	5.39	5.43	238860	4.5895	up	up	correct
PRA.US	ProAssurance Corporation	20191108	38.79	39	38.51	38.81	258472	37.3472	up	up	correct
PRG.US	PROG Holdings Inc	20191108	59.8043	60.0192	57.8658	58.1756	1075835	49.1208	down	down	correct
PRGO.US	Perrigo Company plc	20191108	49.7	50.08	48.8	50.05	981452	47.8764	up	down	incorrect
PRI.US	Primerica Inc	20191108	129.16	129.94	127.89	129.71	98697	126.162	up	up	correct
PRLB.US	Proto Labs Inc	20191108	104.23	106.34	103.74	103.98	150556	103.98	down	down	correct
PRMW.US	Primo Water Corporation	20191108	12.6	12.67	12.355	12.66	1663810	12.2194	up	up	correct
PRO.US	PROS Holdings Inc	20191108	50.31	52.13	50.31	52.06	291250	52.06	up	up	correct
PRS.US	Prudential Financial Inc	20191108	26.43	26.513	26.36	26.39	123143	23.8202	down	down	correct
PRT.US	PermRock Royalty Trust	20191108	6.78	6.78	6.52	6.52	25767	5.6441	down	down	correct
PRTY.US	Party City Holdco Inc	20191108	2.24	2.38	2.06	2.34	16717320	2.34	up	up	correct
PRU.US	Prudential Financial Inc	20191108	94.59	95.01	91.31	92.89	3701298	82.4258	down	down	correct
PSA.US	Public Storage	20191108	213.5	214.135	210.86	211.35	999209	196.0815	down	down	correct
PSB.US	PZ	20191108	24.47	24.66	24.41	24.54	203633	22.4118	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191108	29.99	30.27	29.8	29.85	23522	25.1045	down	down	correct
PSN.US	Parsons Corporation	20191108	37.94	38.7	37.81	38.13	164200	38.13	up	down	incorrect
PSO.US	Pearson plc	20191108	9.03	9.06	8.97	9	161555	8.4472	down	down	correct
PSTG.US	Pure Storage Inc	20191108	18.9	19.08	18.66	19.06	1399534	19.06	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20191108	16.55	16.64	16.21	16.21	21000	14.5849	down	down	correct
PSX.US	Phillips 66	20191108	118.89	119.92	118.1	119.7	1577558	107.6457	up	up	correct
PSXP.US	Phillips 66 Partners LP	20191108	54.33	54.92	54	54.57	309452	44.591	up	up	correct
PTR.US	PetroChina Company Limited	20191108	50.35	50.49	50.03	50.49	71412	43.779	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191108	18.4	18.54	18.3718	18.5	249197	15.4032	up	down	incorrect
PUK.US	Prudential plc	20191108	35.48	35.53	35.045	35.3	412882	33.1298	down	down	correct
PUKPRA.US	PUKPRA	20191108	26.55	26.89	26.55	26.81	7901	24.1578	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20191108	7.24	7.53	7.11	7.46	1363170	7.46	up	up	correct
PVG.US	Pretium Resources Inc	20191108	8.73	8.97	8.72	8.87	1965056	8.87	up	up	correct
PVH.US	PVH Corp	20191108	97.47	98.12	95.43	97.96	891128	97.7823	up	up	correct
PVL.US	Permianville Royalty Trust	20191108	2.08	2.11	2	2.03	115874	1.7369	down	down	correct
PWR.US	Quanta Services Inc	20191108	43.01	43.08	42.67	42.93	769373	42.5985	down	down	correct
PXD.US	Pioneer Natural Resources Company	20191108	135.78	135.99	133.26	134.99	1101183	126.4538	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191108	9.73	9.9	9.73	9.9	4131	9.4468	up	up	correct
PYS.US	PPlus Trust Series RRD	20191108	18.98	18.98	18.94	18.94	4470	16.0568	down	down	correct
PYT.US	PPLUS Trust Series GSC	20191108	20.61	20.61	20.47	20.55	13537	19.2381	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20191108	11.37	11.41	11.3002	11.41	19808	10.8909	up	up	correct
PZN.US	Pzena Investment Management Inc	20191108	8.76	9.02	8.76	8.89	56278	7.982	up	down	incorrect
QD.US	Qudian Inc	20191108	7.15	7.68	7.14	7.47	6632047	7.47	up	up	correct
QGEN.US	QIAGEN N.V	20191108	31.27	31.68	31.22	31.61	1135140	31.61	up	up	correct
QSR.US	Restaurant Brands International Inc	20191108	66.36	66.99	66.15	66.54	1158236	61.3823	up	up	correct
QTWO.US	Q2 Holdings Inc	20191108	67.85	72.78	67.4	72.06	746035	72.06	up	up	correct
QUOT.US	Quotient Technology Inc	20191108	10.22	10.6	10.16	10.41	508345	10.41	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191108	26.35	26.4	26.217	26.32	22180	22.8236	down	down	correct
R.US	Ryder System Inc	20191108	54.71	54.985	53.6189	53.86	699503	48.9292	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191108	22.48	22.53	22.29	22.29	142422	17.066	down	up	incorrect
RACE.US	Ferrari N.V	20191108	165.46	165.74	164.65	164.9	291509	162.8396	down	down	correct
RAD.US	Rite Aid Corporation	20191108	10.35	10.41	9.8	9.84	1955654	9.84	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20191108	46	46.53	45.31	45.73	939358	45.73	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191108	41.27	42.97	39.42	41.28	1077636	39.8125	up	up	correct
RBC.US	Regal Beloit Corporation	20191108	83.01	84.15	82.57	83.59	217052	81.5622	up	up	correct
RC.US	Ready Capital Corporation	20191108	15.89	15.9511	15.7	15.86	152769	12.3843	down	down	correct
RCB.US	Ready Capital Corporation	20191108	25.7	25.7	25.7	25.7	200	24.3486
RCF.US	UN	20191108	52.75	54.9	50.35	52.05	1661471	52.05	down	down	correct
RCI.US	Rogers Communications Inc	20191108	47.77	48	47.15	47.29	331500	42.9563	down	down	correct
RCL.US	Royal Caribbean Group	20191108	114.55	114.9	112.92	114.53	988048	112.711	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191108	9.16	9.4	9.15	9.4	153135	7.8266	up	up	correct
RCUS.US	Arcus Biosciences Inc	20191108	7.47	7.655	7.31	7.54	120740	7.54	up	down	incorrect
RDN.US	Radian Group Inc	20191108	24.91	25.29	24.7	25.28	1045916	23.9671	up	up	correct
RDS.US	B	20191108	60.63	60.74	60.41	60.68	1373072	56.833	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191108	39.86	40.23	39.67	39.9	79001	39.2495	up	up	correct
RE.US	Everest Re Group Ltd	20191108	262.96	265.48	262.34	265.35	200549	250.5181	up	up	correct
RELX.US	RELX PLC	20191108	23.82	23.8831	23.72	23.79	204359	22.591	down	up	incorrect
RENN.US	Renren Inc	20191108	0.72	0.725	0.72	0.725	4570	2.175	up	up	correct
RES.US	RPC Inc	20191108	4.28	4.39	4.2	4.36	2572918	4.36	up	up	correct
REV.US	Revlon Inc	20191108	22.85	23.77	20.51	20.76	143731	20.76	down	down	correct
REVG.US	REV Group Inc	20191108	13.86	14.42	13.74	14.35	151768	14.0438	up	up	correct
REX.US	REX American Resources Corporation	20191108	87.54	88.69	86.325	86.68	40692	86.68	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191108	46.29	46.555	46.01	46.26	290723	44.5811	down	down	correct
REZI.US	Resideo Technologies Inc	20191108	9.28	9.7	9.1	9.6	4727182	9.6	up	up	correct
RF.US	Regions Financial Corporation	20191108	16.89	16.95	16.77	16.88	6690696	15.491	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191108	14.91	15.21	14.91	15.12	61575	12.8312	up	up	correct
RFL.US	Rafael Holdings Inc	20191108	16.11	16.54	16.02	16.32	10531	16.32	up	up	correct
RFP.US	Resolute Forest Products Inc	20191108	3.9	3.97	3.83	3.88	380278	3.5962	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20191108	167.25	168.03	166.61	167.95	155369	159.6516	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20191108	42.71	46.4871	41.83	45.03	417306	39.5419	up	up	correct
RGS.US	Regis Corporation	20191108	18.54	18.65	18.29	18.5	323470	18.5	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191108	10.7112	10.78	10.66	10.7527	13568	8.3147	up	up	correct
RH.US	RH	20191108	174.78	176.59	172.21	175.04	504696	175.04	up	up	correct
RHI.US	Robert Half International Inc	20191108	58	58.345	57.77	57.94	799994	55.368	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20191108	88.61	90.3	88.2305	89.76	190358	86.4199	up	up	correct
RIG.US	Transocean Ltd	20191108	5.32	5.4	5.225	5.39	13777630	5.39	up	up	correct
RIO.US	Rio Tinto Group	20191108	54.07	54.37	53.56	54.11	2468482	44.974	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191108	16.4	16.4	16.25	16.34	174835	12.18	down	up	incorrect
RJF.US	Raymond James Financial Inc	20191108	88.73	89.59	88.15	89.29	415166	57.5667	up	down	incorrect
RL.US	Ralph Lauren Corporation	20191108	115.56	115.85	111.56	113.77	1555840	110.0084	down	down	correct
RLGY.US	Realogy Holdings Corp	20191108	9.33	10.25	9.33	10.12	4812489	10.12	up	up	correct
RLI.US	RLI Corp	20191108	95.7	96.685	95.375	95.96	76442	90.3208	up	up	correct
RLJ.US	RLJ Lodging Trust	20191108	17.06	17.13	16.78	16.93	764688	16.5194	down	down	correct
RM.US	Regional Management Corp	20191108	34.25	34.93	33.61	34	105756	33.0513	down	down	correct
RMD.US	ResMed Inc	20191108	141.81	144.7	141.81	143.85	382440	141.6335	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191108	21.88	21.93	21.75	21.9	16271	19.0561	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191108	19.97	19.98	19.86	19.86	74600	17.5032	down	down	correct
RMO.US	Romeo Power Inc	20191108	9.8644	9.8644	9.8502	9.8643	1501	9.8643	down	down	correct
RMPL.US	P	20191108	25.82	25.82	25.5	25.78	2678	25.78	down	up	incorrect
RMT.US	Royce Micro	20191108	8.19	8.26	8.1768	8.24	105394	6.9687	up	up	correct
RNG.US	RingCentral Inc	20191108	168.76	172.99	167.51	169.83	1242768	169.83	up	up	correct
RNGR.US	Ranger Energy Services Inc	20191108	5.8809	6	5.8809	5.99	11790	5.99	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191108	23.44	23.87	23.4	23.83	140327	20.6702	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191108	184.29	185.86	183.65	184.59	133348	181.056	up	up	correct
ROG.US	Rogers Corporation	20191108	141.64	145.21	136.32	136.98	132695	136.98	down	up	incorrect
ROK.US	Rockwell Automation Inc	20191108	176.64	178.15	176.271	177.82	627810	171.7914	up	up	correct
ROL.US	Rollins Inc	20191108	38.8	38.97	38.56	38.68	1066242	25.3543	down	down	correct
ROP.US	Roper Technologies Inc	20191108	338.85	341.37	336.1995	337.5	442105	333.8628	down	down	correct
RPM.US	RPM International Inc	20191108	74.1	75.88	73.93	75.62	1325294	72.8769	up	down	incorrect
RPT.US	RPT Realty	20191108	14.4	14.515	14.39	14.44	339764	13.2751	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191108	14.44	14.61	14.4217	14.55	252968	12.5435	up	up	correct
RRC.US	Range Resources Corporation	20191108	4.45	4.7263	4.375	4.67	8689599	4.6471	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191108	3.83	3.94	3.71	3.91	952574	3.8407	up	down	incorrect
RRX.US	Regal Beloit Corporation	20191108	83.01	84.15	82.57	83.59	217052	81.5622	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191108	117.03	118.58	116.94	117.34	373219	112.0379	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20191108	18.61	18.652	18.52	18.64	6500	14.6477	up	up	correct
RSG.US	Republic Services Inc	20191108	85.46	86.19	85.45	86.18	843282	83.1588	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20191108	147.47	149.02	147.3301	148.88	1700212	88.5081	up	down	incorrect
RVI.US	Retail Value Inc	20191108	7.0569	7.1003	6.8703	6.9042	291190	-21.4291	down	down	correct
RVLV.US	Revolve Group Inc	20191108	19.37	19.7	16.02	16.33	5033877	16.33	down	down	correct
RVT.US	Royce Value Trust Inc	20191108	14.34	14.41	14.29	14.39	191294	11.9593	up	up	correct
RWT.US	Redwood Trust Inc	20191108	16.35	16.37	16.2	16.21	549854	13.8326	down	down	correct
RXN.US	Rexnord Corporation	20191108	30.55	30.85	30.34	30.83	426920	30.368	up	down	incorrect
RY.US	Royal Bank of Canada	20191108	82.07	82.24	81.82	82.02	524198	75.5904	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20191108	3.97	4.78	3.97	4.35	2001735	4.35	up	down	incorrect
RYB.US	RYB Education Inc	20191108	6.1	6.1	6	6.06	9385	6.06	down	down	correct
RYI.US	Ryerson Holding Corporation	20191108	9.35	9.62	9.23	9.51	109170	9.4478	up	up	correct
RYN.US	Rayonier Inc	20191108	28.99	29.91	28.91	29.62	574218	27.3281	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20191108	27.22	27.33	27.0599	27.33	24299	23.9534	up	down	incorrect
SA.US	Seabridge Gold Inc	20191108	12.05	12.32	12.02	12.13	261051	12.13	up	up	correct
SAFE.US	Safehold Inc	20191108	34	34.23	33.55	33.75	182642	33.0455	down	up	incorrect
SAH.US	Sonic Automotive Inc	20191108	32.08	32.7	31.8701	32.47	218241	31.653	up	down	incorrect
SAIC.US	Science Applications International Corporation	20191108	82.48	83.05	81.39	82.28	176094	79.4272	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191108	22.14	23.23	21.94	22.99	2085906	22.99	up	up	correct
SAM.US	The Boston Beer Company Inc	20191108	354.25	365.335	354.25	361.97	115174	361.97	up	up	correct
SAN.US	Banco Santander S.A	20191108	4.13	4.14	4.08	4.12	7806507	4.0601	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191108	6.5	6.64	6.49	6.53	2216837	6.53	up	up	correct
SAP.US	SAP SE	20191108	135.39	136.44	135.11	136.44	328307	132.3255	up	up	correct
SAR.US	Saratoga Investment Corp	20191108	25.5	25.58	25.2	25.35	185164	22.1926	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20191108	39.25	39.315	38.34	38.98	731481	38.98	down	down	correct
SB.US	Safe Bulkers Inc	20191108	1.65	1.74	1.65	1.71	189296	1.71	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20191108	241.42	241.68	238.7	240.17	30570360	240.17	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191108	20.31	20.73	19.83	19.9	6348007	19.9	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191108	9.1723	9.26	9.1723	9.228	17430	8.6673	up	up	correct
SBOW.US	SilverBow Resources Inc	20191108	11.93	12.95	11.7	12.86	56692	12.86	up	up	correct
SBR.US	Sabine Royalty Trust	20191108	39.38	39.4674	38.85	39.14	8875	32.9172	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191108	12.97	13.1	12.65	12.86	1167416	12.3114	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191108	7.29	7.29	6.95	7.04	6639744	6.2871	down	up	incorrect
SC.US	Santander Consumer USA Holdings Inc	20191108	24.69	24.815	24.56	24.76	332535	23.25	up	up	correct
SCCO.US	Southern Copper Corporation	20191108	37.78	38.02	37.56	37.79	462881	34.7889	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20191108	14.36	14.65	14.36	14.49	76609	11.1475	up	up	correct
SCE.US	PL	20191108	22.47	22.63	22.45	22.63	13442	21.7206	up	up	correct
SCHW.US	The Charles Schwab Corporation	20191108	43.47	43.7759	43.34	43.54	4274177	42.3107	up	up	correct
SCI.US	Service Corporation International	20191108	44.22	44.47	43.89	44	585241	42.4029	down	down	correct
SCL.US	Stepan Company	20191108	99.4	99.97	98.72	99.1	43018	96.7685	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191108	14.08	14.29	14.0713	14.19	171743	11.4492	up	up	correct
SCS.US	Steelcase Inc	20191108	17.89	18.02	17.89	17.95	551144	16.5237	up	up	correct
SCU.US	Sculptor Capital Management Inc	20191108	17.66	17.66	16.6	16.98	112788	14.5866	down	down	correct
SCX.US	The L.S. Starrett Company	20191108	5.9004	6.1796	5.86	6.0239	30526	6.0239	up	up	correct
SD.US	SandRidge Energy Inc	20191108	5.03	5.13	4.93	5.12	141292	5.12	up	up	correct
SDRL.US	Seadrill Limited	20191108	15.84	16.5	15.2	15.38	3106510	15.38	down	down	correct
SE.US	Sea Limited	20191108	30.9	31.72	30.74	31.7	4041298	31.7	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191108	28.86	29.93	28.29	29.28	1998223	29.28	up	down	incorrect
SEDA.US	UN	20191108	0.175	0.18	0.175	0.175	1397100	0.175
SEE.US	Sealed Air Corporation	20191108	39.28	40.13	39.17	40.02	1661059	38.6328	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20191108	19.83	20.01	19.54	19.96	1012270	19.7521	up	up	correct
SF.US	Stifel Financial Corp	20191108	60.26	61.22	60	60.8	340494	39.5995	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191108	25.67	25.72	25.4716	25.72	10880	24.108	up	up	correct
SFE.US	Safeguard Scientifics Inc	20191108	11.9	12.06	11.9	11.97	39245	10.9864	up	up	correct
SFL.US	SFL Corporation Ltd	20191108	14.29	14.4	14.23	14.25	326573	11.5904	down	down	correct
SFUN.US	Fang Holdings Limited	20191108	2.11	2.13	2.05	2.09	68653	20.9	down	down	correct
SG.US	Sweetgreen Inc.	20191108	7.46	8.33	7.2	7.3	31728	7.3	down	down	correct
SGU.US	Star Group L.P	20191108	9.14	9.22	8.99	9.03	111761	8.0896	down	down	correct
SHAK.US	Shake Shack Inc	20191108	62.89	63.7	62	62.06	2260174	62.06	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191108	37.69	37.85	37.48	37.61	88741	34.6041	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191108	29.26	29.38	29.19	29.32	39812	25.9021	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20191108	20.47	20.69	20.25	20.37	666073	15.5768	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191108	13.79	14.03	13.7	13.97	1702372	13.3197	up	up	correct
SHOP.US	Shopify Inc	20191108	282.08	298.81	282.08	297.64	2481441	297.64	up	up	correct
SHW.US	The Sherwin	20191108	571.38	581.46	570.4531	581.35	376513	190.2096	up	down	incorrect
SI.US	Silvergate Capital Corporation	20191108	12.78	13.25	12.67	13.02	187400	13.02	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20191108	2.97	3.07	2.92	2.94	4039656	2.8157	down	up	incorrect
SIG.US	Signet Jewelers Limited	20191108	17.42	17.6	17.01	17.52	1164473	17.1903	up	up	correct
SII.US	Sprott Inc	20191108	2.044	2.18	2.005	2.16	53502	20.1568	up	up	correct
SITC.US	SITE Centers Corp	20191108	14.92	15.01	14.76	14.77	635102	13.7999	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20191108	90.77	91.815	90.64	91.06	403898	91.06	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20191108	43.99	44.46	43.705	43.77	1015826	42.5245	down	down	correct
SJI.US	South Jersey Industries Inc	20191108	30.53	30.69	30	30.25	531889	27.2023	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191108	25.8	25.8	25.699	25.699	21200	23.0455	down	up	incorrect
SJM.US	The J. M. Smucker Company	20191108	107.14	107.28	106.11	106.27	568355	99.1606	down	down	correct
SJR.US	Shaw Communications Inc	20191108	20.05	20.23	20.02	20.21	612616	18.3802	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20191108	2.7	2.7137	2.67	2.7	76254	2.2345
SJW.US	SJW Group	20191108	69	69	67.07	68.04	121866	65.3774	down	down	correct
SKIL.US	Skillsoft Corp	20191108	10.25	10.28	10.21	10.25	30400	10.25
SKM.US	SK Telecom Co.Ltd	20191108	23.31	23.47	23.2	23.26	207299	36.2505	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191108	16.56	16.6	15.82	15.86	2404420	14.161	down	down	correct
SKX.US	Skechers U.S.A. Inc	20191108	39.25	39.5799	38.9804	39.53	911859	39.53	up	up	correct
SKY.US	Skyline Champion Corporation	20191108	29.45	30.37	29.28	30.16	187799	30.16	up	up	correct
SLB.US	Schlumberger Limited	20191108	35.76	36.5069	35.02	36.34	8382862	34.0503	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191108	5.39	5.75	5.34	5.64	1944059	5.4998	up	up	correct
SLF.US	Sun Life Financial Inc	20191108	46.25	46.27	45.68	46.25	458058	42.3574
SLG.US	SL Green Realty Corp	20191108	85.3719	86.1219	84.9018	86.0019	625887	73.8526	up	up	correct
SM.US	SM Energy Company	20191108	9.5	9.89	9.17	9.81	2849879	9.6797	up	down	incorrect
SMAR.US	Smartsheet Inc	20191108	37.71	40	37.51	39.75	874881	39.75	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191108	7.33	7.37	7.3	7.34	684184	6.7154	up	up	correct
SMG.US	The Scotts Miracle	20191108	102	105	101.28	104.64	340460	98.4453	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20191108	13.6	13.82	13.6	13.7	10876	13.7	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20191108	4.55	4.562	4.05	4.42	723596	63.7733	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20191108	7.18	7.24	7.12	7.21	154254	99.8847	up	up	correct
SMP.US	Standard Motor Products Inc	20191108	54.86	55.85	54.78	55.37	97022	53.4085	up	up	correct
SNA.US	Snap	20191108	166.97	167.98	165.5	166.94	497886	157.3127	down	up	incorrect
SNAP.US	Snap Inc	20191108	14.18	14.52	14.09	14.19	14253176	14.19	up	down	incorrect
SNDR.US	Schneider National Inc	20191108	23.69	23.95	23.62	23.89	349387	21.3251	up	up	correct
SNN.US	Smith & Nephew plc	20191108	42.61	42.81	42.34	42.5	477120	40.7682	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20191108	59.64	59.78	59.41	59.78	127401	50.4099	up	down	incorrect
SNV.US	Synovus Financial Corp	20191108	36.78	37.46	36.4804	37.31	1345093	33.9047	up	up	correct
SNX.US	TD SYNNEX	20191108	119.6	120.39	118.49	119.22	297148	59.0011	down	down	correct
SO.US	The Southern Company	20191108	60.6	61.26	60.6	61.26	3909111	55.7861	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191108	11.5	11.64	11.32	11.54	247868	10.2434	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191108	25.85	26.1	25.82	26	32607	23.2459	up	up	correct
SOL.US	ReneSola Ltd	20191108	1.53	1.54	1.5	1.52	6435	1.52	down	down	correct
SOLN.US	Southern Co	20191108	51.92	52.15	51.87	51.95	84200	45.4705	up	down	incorrect
SON.US	Sonoco Products Company	20191108	57.88	58.74	57.75	58.74	381424	55.2081	up	up	correct
SONY.US	Sony Group Corporation	20191108	60.25	60.57	60.15	60.41	942071	59.9964	up	up	correct
SOR.US	Source Capital Inc	20191108	38.04	38.1301	37.95	38.1301	6053	32.7113	up	down	incorrect
SOS.US	SOS Limited	20191108	0.3129	0.3201	0.3007	0.315	5836	3.1495	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191108	10.06	10.07	10.06	10.07	401846	10.07	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20191108	53.57	53.57	52.74	53.01	216994	50.0765	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20191108	9.88	10	9.82	9.99	1488992	9.99	up	up	correct
SPE.US	Special Opportunities Fund Inc	20191108	14.29	14.4	14.2528	14.365	7984	11.3074	up	up	correct
SPG.US	Simon Property Group Inc	20191108	155.09	155.87	153.37	154.49	1164643	136.1039	down	down	correct
SPGI.US	S&P Global Inc	20191108	255	256.5	253.3225	255.3	646755	250.684	up	up	correct
SPH.US	Suburban Propane Partners L.P	20191108	23.38	23.98	23.38	23.98	217386	19.8039	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20191108	12.39	12.6	12.23	12.23	7443	11.8491	down	down	correct
SPNT.US	SiriusPoint Ltd	20191108	9.76	9.76	9.65	9.71	369184	9.71	down	down	correct
SPOT.US	Spotify Technology S.A	20191108	147.9	149.33	146.01	147.85	902805	147.85	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191108	87.24	89.21	86.92	87.77	775807	87.412	up	up	correct
SPXC.US	SPX Corporation	20191108	45.88	47.1199	45.79	46.37	627422	46.37	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191108	15.95	15.98	15.84	15.91	41202	13.9381	down	down	correct
SQ.US	Square Inc	20191108	63.18	63.4507	61.33	62.45	11649973	62.45	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20191108	27.7879	27.7879	26.2194	26.4576	804885	25.1808	down	up	incorrect
SQNS.US	Sequans Communications S.A	20191108	0.7177	0.74	0.6532	0.66	93026	2.64	down	down	correct
SR.US	Spire Inc	20191108	80.87	81.45	79.9	80.38	160297	73.883	down	down	correct
SRC.US	Spirit Realty Capital Inc	20191108	49.03	49.415	48.7	49.34	1073161	43.3629	up	down	incorrect
SRE.US	Sempra	20191108	141.68	142.86	141.505	142.12	885436	131.6585	up	up	correct
SREA.US	Sempra Energy	20191108	26.24	26.4	26.24	26.4	34030	23.3797	up	up	correct
SRG.US	Seritage Growth Properties	20191108	43.87	44.23	43.485	43.53	163739	43.53	down	down	correct
SRI.US	Stoneridge Inc	20191108	30.64	31.12	30.375	30.79	123473	30.79	up	up	correct
SRL.US	Scully Royalty Ltd	20191108	10.31	10.33	10.23	10.2999	9079	9.5369	down	down	correct
SRLP.US	Sprague Resources LP	20191108	17.44	17.5384	17.1801	17.46	39837	13.3401	up	up	correct
SRT.US	StarTek Inc	20191108	7.16	7.34	7.09	7.11	118897	7.11	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191108	9.51	9.59	9.47	9.53	5354	31.7253	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20191108	84.01	84.78	83.56	83.91	333636	82.1739	down	down	correct
SSL.US	Sasol Limited	20191108	19.88	20.06	19.82	19.91	228727	19.91	up	down	incorrect
SSTK.US	Shutterstock Inc	20191108	41.68	42.42	41.42	42.03	273418	41.0658	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20191108	53.53	53.8	52.88	53.03	733727	53.03	down	up	incorrect
STAG.US	STAG Industrial Inc	20191108	29.96	30.11	29.8813	30.02	729383	27.3729	up	up	correct
STAR.US	PI	20191108	25.4	25.63	25.4	25.58	1533	21.5752	up	up	correct
STC.US	Stewart Information Services Corporation	20191108	42.01	42.22	41.73	42.03	166915	39.4901	up	up	correct
STE.US	STERIS plc	20191108	145.14	146.79	144.74	145.84	282672	142.9857	up	up	correct
STG.US	Sunlands Technology Group	20191108	2.58	2.63	2.58	2.6	2985	32.5	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191108	23.04	23.44	23	23.44	81474	20.0552	up	up	correct
STL.US	Sterling Bancorp	20191108	20.65	20.86	20.61	20.72	1563847	20.0321	up	down	incorrect
STLA.US	Stellantis N.V	20191108	15.1641	15.2866	15.0133	15.2583	3753932	12.8642	up	up	correct
STM.US	STMicroelectronics N.V	20191108	23.58	23.87	23.51	23.87	2029984	23.5261	up	down	incorrect
STN.US	Stantec Inc	20191108	25	26.79	24.82	26.05	178328	25.2994	up	up	correct
STNG.US	Scorpio Tankers Inc	20191108	30.08	31.38	29.99	30.49	1164788	28.8381	up	up	correct
STON.US	StoneMor Inc	20191108	1.11	1.2	1.1	1.16	142587	1.16	up	up	correct
STOR.US	STORE Capital Corporation	20191108	39.05	39.34	38.77	38.82	1665230	35.1705	down	up	incorrect
STT.US	State Street Corporation	20191108	72.54	73.45	72.08	73.1	2413093	68.8407	up	up	correct
STWD.US	Starwood Property Trust Inc	20191108	24.21	24.33	24.14	24.26	1179600	19.8434	up	up	correct
STZ.US	Constellation Brands Inc	20191108	190.4	190.595	186.5	187.56	1435928	181.9595	down	down	correct
SU.US	Suncor Energy Inc	20191108	32	32.32	31.83	32.3	3555124	29.532	up	up	correct
SUI.US	Sun Communities Inc	20191108	155.12	155.79	153.36	153.8	467432	147.3664	down	up	incorrect
SUM.US	Summit Materials Inc	20191108	22.38	22.45	21.93	22.01	856750	22.01	down	down	correct
SUN.US	Sunoco LP	20191108	32.23	32.45	31.64	31.84	287755	25.7483	down	down	correct
SUP.US	Superior Industries International Inc	20191108	3.25	3.49	3.2245	3.46	138293	3.46	up	up	correct
SUPV.US	Grupo Supervielle S.A	20191108	2.85	2.97	2.68	2.72	1371237	2.6322	down	up	incorrect
SUZ.US	Suzano S.A	20191108	9.19	9.29	9.02	9.08	153277	9.08	down	down	correct
SWCH.US	Switch Inc	20191108	15.56	15.87	13.98	14.16	1519527	13.853	down	up	incorrect
SWI.US	SolarWinds Corporation	20191108	19.38	19.59	19.24	19.43	421059	18.9772	up	up	correct
SWK.US	Stanley Black & Decker Inc	20191108	159.42	159.45	157.37	157.84	1749153	151.9343	down	down	correct
SWM.US	Schweitzer	20191108	43.76	44.23	43.32	44.21	282369	39.7411	up	up	correct
SWN.US	Southwestern Energy Company	20191108	2.28	2.32	2.22	2.28	18539744	2.28
SWT.US	Stanley Black Decker Inc	20191108	102.5	102.9	100.25	102	4283400	92.1996	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191108	79.4	79.88	76.77	78.09	388806	72.6168	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191108	8.15	8.15	8.1154	8.12	13125	6.9894	down	up	incorrect
SXC.US	SunCoke Energy Inc	20191108	5.96	6.15	5.87	6	1333177	5.3877	up	down	incorrect
SXI.US	Standex International Corporation	20191108	78.98	80.42	78.49	80.12	64427	78.1062	up	up	correct
SXT.US	Sensient Technologies Corporation	20191108	64.68	65.52	64.37	64.84	152722	61.8195	up	up	correct
SYF.US	Synchrony Financial	20191108	36.9	36.98	36.41	36.94	4013147	34.9162	up	up	correct
SYK.US	Stryker Corporation	20191108	200.77	201.8	199.62	199.78	1420577	195.3452	down	down	correct
SYY.US	Sysco Corporation	20191108	80.8	80.91	80.135	80.4	1753041	76.0913	down	down	correct
SZC.US	The Cushing Renaissance Fund	20191108	13.61	13.62	13.39	13.57	67398	44.4645	down	up	incorrect
TAC.US	TransAlta Corporation	20191108	6.45	6.64	6.45	6.49	186749	6.264	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20191108	19.86	20.07	19.86	20.07	1566400	20.07	up	up	correct
TAL.US	TAL Education Group	20191108	44	44.885	43.93	44.59	2662338	44.59	up	up	correct
TALO.US	Talos Energy Inc	20191108	23.62	24.31	22.87	24.31	314829	24.31	up	up	correct
TAP.US	Molson Coors Beverage Company	20191108	53.55	53.84	53.19	53.79	1061914	51.7982	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191108	76.04	77.69	75.9	76.85	42416	76.85	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191108	26.15	26.2798	26.15	26.23	72539	23.7127	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191108	26.9	27.05	26.9	26.95	84518	24.3075	up	down	incorrect
TBI.US	TrueBlue Inc	20191108	23.16	23.38	23.08	23.28	176637	23.28	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20191108	31.5	31.5	31	31	880	31	down	down	correct
TCN.US	Tricon Capital Group Inc	20191108	8.335	8.335	8.335	8.335	0	7.7912
TCS.US	The Container Store Group Inc	20191108	3.96	3.96	3.83	3.94	373467	3.683	down	up	incorrect
TD.US	The Toronto	20191108	57.82	57.95	57.67	57.89	557027	53.0371	up	up	correct
TDC.US	Teradata Corporation	20191108	23.98	26.21	23.71	25.41	12396270	25.41	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20191108	19.21	19.3093	19.2	19.29	40867	12.9706	up	up	correct
TDG.US	TransDigm Group Incorporated	20191108	538.86	544.89	538.59	541.08	195839	511.6627	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191108	25.43	25.53	25.43	25.53	8212	23.0041	up	down	incorrect
TDOC.US	Teladoc Health Inc	20191108	79.12	80.68	78.1	80.66	886498	80.66	up	up	correct
TDS.US	Telephone and Data Systems Inc	20191108	24.35	24.35	23.53	23.84	830412	22.1266	down	up	incorrect
TDW.US	Tidewater Inc	20191108	17.35	17.59	17.17	17.53	70554	17.5101	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20191108	336.25	344.315	335.07	340.81	383644	340.81	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191108	16.49	17	16.47	17	207000	14.3912	up	up	correct
TECK.US	Teck Resources Limited	20191108	17.07	17.55	16.88	16.99	2328435	16.6187	down	down	correct
TEF.US	Telefónica S.A	20191108	7.61	7.61	7.52	7.54	1340855	6.1091	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20191108	9.09	9.16	9.08	9.13	103020	7.5895	up	up	correct
TEL.US	TE Connectivity Ltd	20191108	93.61	94.01	93.35	93.9	901300	90.2697	up	up	correct
TEN.US	Tenneco Inc	20191108	15.27	15.636	14.96	15.49	894217	15.49	up	up	correct
TEO.US	Telecom Argentina S.A	20191108	9.16	9.1769	8.75	9.04	326522	8.588	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191108	8.53	9.32	8.45	9.3	34716980	9.3	up	down	incorrect
TEX.US	Terex Corporation	20191108	30.06	30.59	29.44	30.29	1591708	29.8224	up	up	correct
TFC.US	Truist Financial Corporation	20191108	54.61	55.02	54.32	54.94	4185342	50.9928	up	up	correct
TFII.US	TFI International Inc	20191108	33	33	33	33	1	31.8075
TFX.US	Teleflex Incorporated	20191108	335.68	337.605	331.14	331.18	342476	328.3711	down	up	incorrect
TG.US	Tredegar Corporation	20191108	21.43	21.94	21.26	21.93	70753	14.5741	up	up	correct
TGH.US	Textainer Group Holdings Limited	20191108	9.55	9.71	9.45	9.48	99494	9.4069	down	down	correct
TGI.US	Triumph Group Inc	20191108	26.64	28.15	26.41	27.7	972065	27.601	up	down	incorrect
TGNA.US	TEGNA Inc	20191108	15.42	15.42	14.16	15.1	3017875	14.4445	down	down	correct
TGP.US	Teekay LNG Partners L.P	20191108	13.98	14.03	13.77	14.02	125464	11.9717	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20191108	7.01	7.16	6.42	6.73	1890071	6.7048	down	down	correct
TGT.US	Target Corporation	20191108	110.56	110.98	109.4161	110.15	2805447	105.8767	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20191108	29.89	30.4986	29.655	29.7	1898080	29.7	down	down	correct
THG.US	The Hanover Insurance Group Inc	20191108	133.33	134.37	133.29	134.28	168092	125.3408	up	up	correct
THO.US	Thor Industries Inc	20191108	67.44	68.33	66.16	67.98	666673	65.4472	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191108	17.85	17.99	17.8379	17.98	71461	15.6138	up	up	correct
THR.US	Thermon Group Holdings Inc	20191108	27.13	27.205	26.495	26.97	154846	26.97	down	up	incorrect
THS.US	TreeHouse Foods Inc	20191108	48.76	50.29	48.085	49.09	1148036	49.09	up	up	correct
THW.US	Tekla World Healthcare Fund	20191108	13.43	13.53	13.43	13.5	83780	11.1043	up	up	correct
TIMB.US	W	20191108	15.07	15.51	15.07	15.38	1408450	14.65	up	up	correct
TISI.US	Team Inc	20191108	17.67	18	17.64	17.89	171705	17.89	up	up	correct
TJX.US	The TJX Companies Inc	20191108	59.3	59.54	58.84	59.23	2343799	57.9179	down	down	correct
TK.US	Teekay Corporation	20191108	4.97	5.09	4.95	5.01	382809	5.01	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191108	5.76	5.85	5.75	5.83	476579	5.2714	up	up	correct
TKR.US	The Timken Company	20191108	53.45	53.98	53.0419	53.65	662806	51.4285	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191108	29.29	29.31	29.08	29.13	102181	26.443	down	down	correct
TLYS.US	Tilly's Inc	20191108	10.46	10.49	10.13	10.23	186051	7.9994	down	down	correct
TM.US	Toyota Motor Corporation	20191108	144	144.5792	143.93	144.39	192023	137.5528	up	up	correct
TME.US	Tencent Music Entertainment Group	20191108	13.77	14.1	13.66	14	6968297	14	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20191108	22.03	22.03	21.71	21.8	1821126	21.8	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191108	295.63	295.995	292.53	294.65	788884	293.1797	down	down	correct
TMST.US	TimkenSteel Corporation	20191108	7.14	7.5	7.05	7.36	339788	7.36	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20191108	36.47	36.865	34.77	35.02	3157933	35.02	down	down	correct
TNC.US	Tennant Company	20191108	77.68	78.04	77.37	77.82	58437	75.6958	up	down	incorrect
TNET.US	TriNet Group Inc	20191108	53.5	54.22	53.5	53.98	414223	53.98	up	up	correct
TNK.US	Teekay Tankers Ltd	20191108	1.88	1.92	1.82	1.89	310848	15.12	up	up	correct
TNL.US	Travel + Leisure Co	20191108	49.55	49.64	48.555	49.5	683281	45.5557	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20191108	3.28	3.34	3.28	3.29	239366	15.3585	up	down	incorrect
TOL.US	Toll Brothers Inc	20191108	39.15	39.73	39.03	39.72	959431	38.7414	up	up	correct
TPB.US	Turning Point Brands Inc	20191108	25.26	26.77	25.24	26.67	273000	26.2779	up	down	incorrect
TPC.US	Tutor Perini Corporation	20191108	18.45	19.16	18.31	18.47	639587	17.8282	up	up	correct
TPH.US	Tri Pointe Homes Inc	20191108	15.01	15.07	14.9	15.03	1251219	15.03	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20191108	637.59	645	634.0499	645	6587	614.7193	up	up	correct
TPR.US	Tapestry Inc	20191108	26.98	27.23	26.53	27.23	5149533	26.165	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191108	15.08	15.1259	14.63	14.66	476332	11.3494	down	down	correct
TPX.US	Tempur Sealy International Inc	20191108	85.01	85.9	84.42	85.56	2323980	21.2193	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191108	16.75	16.79	16.69	16.73	13832	14.1822	down	down	correct
TR.US	Tootsie Roll Industries Inc	20191108	33.1262	33.1845	32.5728	32.6311	67375	30.8885	down	down	correct
TRC.US	Tejon Ranch Co	20191108	16.6	16.7	16.38	16.51	55911	16.51	down	down	correct
TREC.US	Trecora Resources	20191108	8.81	8.82	8.5	8.58	53356	8.58	down	down	correct
TREX.US	Trex Company Inc	20191108	87.8	88.55	87.3	87.97	647484	43.985	up	up	correct
TRGP.US	Targa Resources Corp	20191108	39.63	40.29	39	39.9	2895457	37.7775	up	up	correct
TRI.US	Thomson Reuters Corporation	20191108	66.7	67.8101	66.7	67.27	287865	64.5637	up	up	correct
TRN.US	Trinity Industries Inc	20191108	21.33	21.5	21.04	21.25	1191747	19.8416	down	down	correct
TRNO.US	Terreno Realty Corporation	20191108	55.49	55.86	55.46	55.55	227962	53.0841	up	up	correct
TROX.US	Tronox Holdings plc	20191108	11.17	11.4	10.31	10.79	1812957	10.2004	down	down	correct
TRP.US	TC Energy Corporation	20191108	49.53	50.54	49.2579	50.31	1211332	44.406	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191108	0.4522	0.4674	0.4522	0.4646	892730	4.646	up	up	correct
TRTN.US	Triton International Limited	20191108	37.8	37.95	37.44	37.72	130231	33.5288	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20191108	20.15	20.18	20.04	20.11	109404	14.6401	down	down	correct
TRU.US	TransUnion	20191108	80.74	81.44	80.47	80.62	625100	80.0011	down	up	incorrect
TRV.US	The Travelers Companies Inc	20191108	132.73	133.95	132.5	133.29	1301674	126.0947	up	up	correct
TS.US	Tenaris S.A	20191108	21.9	22.18	21.72	22.07	2460439	20.1425	up	up	correct
TSE.US	Trinseo S.A	20191108	47.35	47.62	45.92	45.99	427354	42.7305	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191108	5.8	5.81	5.7862	5.81	111322	5.3219	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191108	21.2	21.62	21.14	21.55	189299	15.827	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191108	53.53	53.53	52.53	52.83	6560936	50.8208	down	down	correct
TSN.US	Tyson Foods Inc	20191108	83.29	83.38	82.12	82.63	2290154	78.263	down	down	correct
TSQ.US	Townsquare Media Inc	20191108	8.4	8.5065	7.74	7.82	54063	7.634	down	down	correct
TT.US	Trane Technologies plc	20191108	128.95	130.48	128.77	130.44	1021186	97.6295	up	down	incorrect
TTC.US	The Toro Company	20191108	77.39	77.79	77.07	77.62	129555	75.5226	up	up	correct
TTE.US	TotalEnergies SE	20191108	54.25	54.81	53.97	54.8	1575584	47.3924	up	down	incorrect
TTI.US	TETRA Technologies Inc	20191108	1.66	1.66	1.53	1.54	1005389	1.54	down	down	correct
TTM.US	Tata Motors Limited	20191108	11.98	12.01	11.85	11.86	1210837	11.86	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191108	12.14	12.42	12.14	12.35	46211	43.5147	up	up	correct
TU.US	TELUS Corporation	20191108	9.3325	9.4275	9.325	9.4275	1050536	16.4675	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20191108	16.94	17.26	16.63	17.16	64099	17.16	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20191108	9.57	9.65	8.84	9.34	2864799	9.34	down	down	correct
TV.US	Grupo Televisa S.A.B	20191108	11.64	11.77	11.49	11.53	493399	11.4509	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191108	25.98	26.0699	25.98	25.98	11322	24.5522
TVE.US	Tennessee Valley Authority PARRS A 2029	20191108	25.34	25.51	25.34	25.44	6757	24.2361	up	up	correct
TWI.US	Titan International Inc	20191108	3	3	2.72	2.76	292365	2.748	down	down	correct
TWLO.US	Twilio Inc	20191108	90.75	93.92	90.5536	93.23	2919482	93.23	up	up	correct
TWN.US	The Taiwan Fund Inc	20191108	20.68	20.8354	20.355	20.45	11693	15.4936	down	down	correct
TWO.US	Two Harbors Investment Corp	20191108	14.27	14.44	14.25	14.44	1947531	11.9338	up	up	correct
TWTR.US	Twitter Inc	20191108	29.16	29.43	29.05	29.21	10624450	29.21	up	up	correct
TX.US	Ternium S.A	20191108	20.58	20.63	20.18	20.6	283357	19.1454	up	up	correct
TXT.US	Textron Inc	20191108	46.96	46.96	46.31	46.61	1322516	46.4316	down	down	correct
TY.US	Tri	20191108	27.88	27.97	27.8	27.95	31248	25.6934	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191108	18.38	18.48	18.21	18.34	502104	64.9947	down	down	correct
TYL.US	Tyler Technologies Inc	20191108	274.2	278.89	271.86	277.72	283060	277.72	up	up	correct
UA.US	Under Armour Inc	20191108	16.12	16.28	15.86	15.88	2611707	15.88	down	down	correct
UAA.US	Under Armour Inc	20191108	17.74	17.91	17.41	17.56	4354598	17.56	down	down	correct
UAN.US	CVR Partners LP	20191108	3.08	3.2026	3.07	3.175	73893	29.6416	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20191108	23.96	24.13	23.805	23.83	46550	21.6363	down	down	correct
UBER.US	Uber Technologies Inc	20191108	27.48	27.62	26.915	27.01	45263118	27.01	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20191108	18.9603	18.9603	18.9	18.92	882	17.1294	down	up	incorrect
UBS.US	UBS Group AG	20191108	12.44	12.44	12.36	12.41	1763595	11.3965	down	up	incorrect
UDR.US	UDR Inc	20191108	47.45	47.785	47.34	47.37	941960	44.1921	down	down	correct
UE.US	Urban Edge Properties	20191108	20.89	21.01	20.67	20.69	1841356	18.8082	down	down	correct
UFI.US	Unifi Inc	20191108	25.35	25.575	24.77	25.27	45233	25.27	down	up	incorrect
UFS.US	Domtar Corporation	20191108	39.29	39.34	38.5645	38.74	657382	37.4754	down	down	correct
UGI.US	UGI Corporation	20191108	46.56	46.71	46.2599	46.54	966833	43.0029	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191108	127.46	129.16	126.59	126.69	163695	126.69	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20191108	5.01	5.05	4.83	4.9	918852	4.6655	down	down	correct
UHS.US	Universal Health Services Inc	20191108	139.74	141.56	139.7	141.13	395244	139.9113	up	up	correct
UHT.US	Universal Health Realty Income Trust	20191108	115.73	117.46	115.13	115.28	44522	105.8583	down	down	correct
UI.US	Ubiquiti Inc	20191108	148.02	177.65	148	176.74	1392789	174.003	up	up	correct
UIS.US	Unisys Corporation	20191108	11	11.565	10.8872	11.54	965515	11.54	up	up	correct
UL.US	Unilever PLC	20191108	60.11	60.3149	59.74	59.96	684925	55.9989	down	down	correct
UMC.US	United Microelectronics Corporation	20191108	2.33	2.35	2.325	2.33	574551	2.1484
UMH.US	UMH Properties Inc	20191108	15.2	15.63	14.86	15.07	280588	13.6197	down	down	correct
UNF.US	UniFirst Corporation	20191108	207.87	209.445	206.45	208.43	87594	206.0876	up	up	correct
UNFI.US	United Natural Foods Inc	20191108	8.4	8.48	8.22	8.46	894686	8.46	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191108	256.77	258.34	255	256.97	2200283	248.3493	up	up	correct
UNM.US	Unum Group	20191108	29.75	30.01	29.16	30	1210538	26.9689	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20191108	26.86	27.08	26.82	26.93	32151	23.5886	up	up	correct
UNP.US	Union Pacific Corporation	20191108	176.41	176.67	175.15	176.1	1441810	168.2465	down	up	incorrect
UNVR.US	Univar Solutions Inc	20191108	24	24.18	23.86	23.96	2598480	23.96	down	down	correct
UPH.US	UpHealth Inc	20191108	9.861	9.88	9.86	9.88	9758	9.88	up	up	correct
UPS.US	United Parcel Service Inc	20191108	123.52	125.31	123.51	124.3	2310718	116.845	up	up	correct
URI.US	United Rentals Inc	20191108	150.46	155.74	150.29	155.32	1645301	155.32	up	up	correct
USA.US	Liberty All	20191108	6.65	6.66	6.62	6.66	831170	5.3186	up	up	correct
USAC.US	USA Compression Partners LP	20191108	17.73	17.84	17.35	17.51	549918	13.2362	down	down	correct
USB.US	U.S. Bancorp	20191108	59.01	59.05	58.55	58.9	3214700	54.6997	down	down	correct
USDP.US	USD Partners LP	20191108	9.56	10.02	9.5	9.8	100761	7.8677	up	up	correct
USFD.US	US Foods Holding Corp	20191108	39.55	39.81	38.93	39.11	1579300	39.11	down	up	incorrect
USM.US	United States Cellular Corporation	20191108	35.57	35.57	34.58	35.24	211737	35.24	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20191108	74.7	75.85	74.12	75.81	65787	75.81	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20191108	119.2	120.91	113.725	117.5	189315	115.2614	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191108	4.78	4.97	4.72	4.89	197322	4.89	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191108	26.34	26.75	26.282	26.63	141432	22.7077	up	up	correct
UTI.US	Universal Technical Institute Inc	20191108	5.64	5.64	5.36	5.51	29624	5.51	down	up	incorrect
UTL.US	Unitil Corporation	20191108	59.56	60.06	58.77	59.05	43197	54.9299	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20191108	29.6	30.2153	29.455	30.16	242075	27.8437	up	up	correct
UVV.US	Universal Corporation	20191108	55.44	55.87	55.08	55.78	153021	49.313	up	up	correct
V.US	Visa Inc	20191108	178.38	179.45	177.8	178.97	3894840	176.4943	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20191108	118.21	118.8832	117.16	117.69	238504	115.7739	down	down	correct
VALE.US	Vale S.A.	20191108	11.76	11.915	11.71	11.77	18264070	9.3335	up	up	correct
VAPO.US	Vapotherm Inc	20191108	8.38	9.02	8.22	8.66	204092	8.66	up	down	incorrect
VATE.US	Innovate Corp	20191108	2.26	2.34	2.2	2.32	93832	2.32	up	up	correct
VBF.US	Invesco Bond Fund	20191108	20.48	20.48	20.2	20.32	24217	17.7026	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191108	9.935	9.95	9.9	9.92	36422	8.3315	down	up	incorrect
VCRA.US	Vocera Communications Inc	20191108	21.51	21.98	21.36	21.8	219757	21.8	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20191108	12.5	12.53	12.49	12.51	86483	11.4001	up	up	correct
VEC.US	Vectrus Inc	20191108	52.78	53.59	51.9	53.15	180647	53.15	up	down	incorrect
VEDL.US	Vedanta Limited	20191108	8.83	8.85	8.73	8.76	384093	7.245	down	down	correct
VEEV.US	Veeva Systems Inc	20191108	140.87	143.94	139.1864	143.77	952400	143.77	up	up	correct
VER.US	VEREIT Inc	20191108	9.32	9.41	9.3	9.39	10066630	42.1218	up	up	correct
VET.US	Vermilion Energy Inc	20191108	14.84	15.055	14.55	15.01	1103178	13.8685	up	up	correct
VFC.US	V.F. Corporation	20191108	86.19	87.09	86.15	87.07	1682001	82.2115	up	up	correct
VGI.US	Virtus Global Multi	20191108	12.69	12.8	12.63	12.69	72911	10.2312
VGM.US	Invesco Trust for Investment Grade Municipals	20191108	12.72	12.8	12.72	12.78	80988	11.5126	up	up	correct
VGR.US	Vector Group Ltd	20191108	11.18	11.281	11.07	11.25	1284698	9.63	up	up	correct
VHC.US	VirnetX Holding Corp	20191108	5.86	6.05	5.79	5.98	181694	5.1294	up	up	correct
VHI.US	Valhi Inc	20191108	1.97	2.08	1.97	2.03	180464	23.0221	up	up	correct
VICI.US	VICI Properties Inc	20191108	23.9	24.36	23.85	24.28	3763377	21.5506	up	up	correct
VIIX.US	VelocityShares VIX Short	20191108	8.11	8.16	7.9	7.9	73859	39.5	down	down	correct
VIPS.US	Vipshop Holdings Limited	20191108	11.99	12.08	11.71	11.88	2971541	11.88	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191108	5.5	5.64	5.3	5.38	88818	5.38	down	down	correct
VIV.US	Telefônica Brasil S.A	20191108	13.06	13.12	12.885	12.92	1815451	10.747	down	down	correct
VKQ.US	Invesco Municipal Trust	20191108	12.29	12.3059	12.25	12.3	91456	11.086	up	up	correct
VLO.US	Valero Energy Corporation	20191108	101.04	101.21	99.61	100.86	2678428	88.8866	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191108	11.27	11.3	11.01	11.08	139148	11.08	down	down	correct
VLT.US	Invesco High Income Trust II	20191108	14.36	14.46	14.36	14.45	16798	11.9816	up	up	correct
VMC.US	Vulcan Materials Company	20191108	137	137.71	135.73	136.44	1045407	133.5669	down	down	correct
VMI.US	Valmont Industries Inc	20191108	144.67	144.86	142.3	142.78	76233	139.0279	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20191108	12.31	12.36	12.31	12.34	74659	11.1199	up	up	correct
VNCE.US	Vince Holding Corp	20191108	22.05	22.2	21.45	21.76	89979	21.76	down	down	correct
VNE.US	Veoneer Inc	20191108	17.79	18.07	17.56	17.91	292232	17.91	up	up	correct
VNO.US	Vornado Realty Trust	20191108	64.87	66	64.84	65.77	869881	57.3167	up	up	correct
VNTR.US	Venator Materials PLC	20191108	3.88	4.12	3.76	3.9	681017	3.9	up	down	incorrect
VOC.US	VOC Energy Trust	20191108	4.65	4.86	4.5793	4.86	27266	3.9471	up	up	correct
VOYA.US	Voya Financial Inc	20191108	57.86	58.22	56.92	57.42	1023887	56.1955	down	down	correct
VPG.US	Vishay Precision Group Inc	20191108	35.13	35.52	34.42	34.76	100584	34.76	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191108	13.16	13.22	13.155	13.1654	7085	11.9095	up	up	correct
VRS.US	Verso Corporation	20191108	14.78	14.91	14.67	14.85	167753	11.2153	up	up	correct
VRT.US	Vertiv Holdings Co	20191108	10.27	10.28	10.24	10.24	45600	10.2306	down	down	correct
VRTV.US	Veritiv Corporation	20191108	20	20.24	19.4	20.03	184317	20.03	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191108	20.1	20.13	19.575	19.65	800208	18.7938	down	down	correct
VST.US	Vistra Corp	20191108	26.21	26.29	25.8875	26	3824157	24.3095	down	down	correct
VSTO.US	Vista Outdoor Inc	20191108	8.99	9.74	8.9	9.67	1888662	9.67	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191108	11.17	11.22	11.16	11.21	285235	9.4174	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191108	13.48	13.57	13.4669	13.57	52289	12.3607	up	up	correct
VTOL.US	Bristow Group Inc	20191108	10.21	10.24	10.03	10.05	43387	30.15	down	up	incorrect
VTR.US	Ventas Inc	20191108	59.83	60.61	59.51	59.54	1649127	53.9824	down	down	correct
VVI.US	Viad Corp	20191108	62.35	62.64	62	62.34	50797	62.0456	down	down	correct
VVR.US	Invesco Senior Income Trust	20191108	4.2	4.23	4.195	4.22	712469	3.6138	up	up	correct
VVV.US	Valvoline Inc	20191108	22.91	23.53	22.86	23.19	1026864	22.273	up	up	correct
VZ.US	Verizon Communications Inc	20191108	60.05	60.16	58.96	59.35	17645422	54.3993	down	down	correct
W.US	Wayfair Inc	20191108	84.35	85.37	83.37	84.22	2379203	84.22	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191108	78.6	79.18	77.84	78.85	1042630	77.7342	up	up	correct
WAL.US	Western Alliance Bancorporation	20191108	52.5	52.76	52.09	52.57	684020	50.4564	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191108	26.2	26.28	26.16	26.16	4579	23.1284	down	up	incorrect
WAT.US	Waters Corporation	20191108	211.33	212.985	208.875	210.08	395453	210.08	down	down	correct
WBK.US	Westpac Banking Corporation	20191108	18.2	18.23	18.09	18.2	524465	17.0368
WBS.US	Webster Financial Corporation	20191108	48.15	48.7	47.89	48.63	494054	44.8076	up	up	correct
WBT.US	Welbilt Inc	20191108	18.23	18.31	18.11	18.16	1040712	18.16	down	down	correct
WCC.US	WESCO International Inc	20191108	53.97	54.295	53.68	54.05	459574	54.05	up	up	correct
WCN.US	Waste Connections Inc	20191108	89.61	89.95	88.45	88.84	1270437	87.5329	down	down	correct
WD.US	Walker & Dunlop Inc	20191108	63.66	64.47	63.54	64.39	134169	61.3502	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20191108	14.3	14.47	14.29	14.47	15350	12.7692	up	up	correct
WEC.US	WEC Energy Group Inc	20191108	88.77	89.08	87.53	87.83	2310648	82.452	down	down	correct
WEI.US	Weidai Ltd	20191108	6.4	6.4	6.4	6.4	625	6.4
WELL.US	Welltower Inc	20191108	83.04	83.8	82.685	82.88	1750398	75.8218	down	down	correct
WES.US	Western Midstream Partners LP	20191108	19.78	20.05	19.14	20.03	2155317	16.2584	up	up	correct
WEX.US	WEX Inc	20191108	195.02	196.55	192.41	196.3	510725	196.3	up	up	correct
WF.US	Woori Financial Group Inc	20191108	31.84	32.1	31.73	31.85	6749	28.7335	up	up	correct
WFC.US	Wells Fargo & Company	20191108	53.83	54.23	53.56	54.1	14722656	51.3099	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20191108	45.48	45.48	45.48	45.48	0	44.4381
WGO.US	Winnebago Industries Inc	20191108	49.59	50.675	49.2	49.63	509443	48.7892	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20191108	54.9	55.79	54.62	55.78	616200	54.1597	up	up	correct
WHD.US	Cactus Inc	20191108	29.59	30.22	29.49	30.2	238645	29.4092	up	up	correct
WHG.US	Westwood Holdings Group Inc	20191108	31.49	31.92	31.3	31.65	27642	26.9012	up	up	correct
WHR.US	Whirlpool Corporation	20191108	156.39	157.07	154.33	154.77	551776	144.8506	down	down	correct
WIA.US	Western Asset Inflation	20191108	11.81	11.86	11.7793	11.84	26952	9.7899	up	up	correct
WIT.US	Wipro Limited	20191108	3.89	3.93	3.89	3.93	947077	3.9073	up	up	correct
WIW.US	Western Asset Inflation	20191108	11.1	11.13	11.09	11.11	55752	9.9327	up	down	incorrect
WK.US	Workiva Inc	20191108	38.41	40.74	38.05	40.64	365842	40.64	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20191108	74.88	75.65	73.42	74.7	526599	72.1273	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191108	22.64	23.3	22.63	23.1	44568	19.5384	up	up	correct
WM.US	Waste Management Inc	20191108	110.07	111.14	110.06	111.03	1222030	106.7187	up	up	correct
WMB.US	The Williams Companies Inc	20191108	22.04	22.22	21.91	22.09	15215257	18.7792	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20191108	10.3	10.36	10.29	10.35	277951	9.0709	up	up	correct
WMK.US	Weis Markets Inc	20191108	40.5	40.78	39.37	39.39	49907	37.5018	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20191108	37.78	38.49	37.64	37.96	488769	37.4711	up	down	incorrect
WMT.US	Walmart Inc	20191108	120.31	120.88	118.94	119.44	3833729	115.1235	down	down	correct
WNC.US	Wabash National Corporation	20191108	15.7	15.71	14.97	15.16	542249	14.4137	down	down	correct
WNS.US	WNS (Holdings) Limited	20191108	62.44	62.62	61.59	61.97	127313	61.97	down	down	correct
WOLF.US	Wolfspeed Inc	20191108	48.65	49.45	48.25	49.39	712140	49.39	up	up	correct
WOR.US	Worthington Industries Inc	20191108	38.67	39.15	38.42	38.95	101246	36.9559	up	up	correct
WOW.US	WideOpenWest Inc	20191108	6.42	6.52	6.3	6.46	307250	6.46	up	down	incorrect
WPC.US	W. P. Carey Inc	20191108	85.02	85.42	84.28	84.46	628968	74.9203	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191108	26.13	26.76	26.1	26.28	1859565	25.5746	up	down	incorrect
WPP.US	WPP plc	20191108	64.28	64.7	64.12	64.68	207692	58.546	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20191108	68.05	68.38	67.75	67.89	428687	64.8024	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191108	30.65	30.89	30.56	30.77	167462	27.7928	up	up	correct
WRI.US	Weingarten Realty Investors	20191108	31.03	31.33	31.03	31.16	514459	27.8917	up	up	correct
WRK.US	WestRock Company	20191108	38.77	39.78	38.29	39.75	2016894	37.4065	up	up	correct
WSM.US	Williams	20191108	68.87	69.46	67.46	69.24	861039	66.4251	up	up	correct
WSO.US	Watsco Inc	20191108	177.48	178.335	176.89	177.77	106685	166.4128	up	up	correct
WSR.US	Whitestone REIT	20191108	13.74	13.83	13.65	13.72	155095	12.0989	down	down	correct
WST.US	West Pharmaceutical Services Inc	20191108	147.64	148.36	146.41	147.73	543266	146.9743	up	up	correct
WTI.US	W&T Offshore Inc	20191108	4.39	4.46	4.32	4.4	2943858	4.4	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191108	1098.01	1099.68	1095.16	1099.68	5255	1097.4064	up	down	incorrect
WTRG.US	Essential Utilities Inc	20191108	43.65	44.03	43.26	43.59	1832887	41.52	down	down	correct
WTRU.US	Aqua America Inc	20191108	58.519	58.63	58.435	58.47	3200	52.7745	down	down	correct
WTS.US	Watts Water Technologies Inc	20191108	95.61	96.16	94.82	95.16	115161	93.4163	down	down	correct
WTTR.US	Select Energy Services Inc	20191108	7.97	7.98	7.66	7.91	573976	7.91	down	down	correct
WU.US	The Western Union Company	20191108	27.76	27.925	27.56	27.87	5836357	25.4588	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20191108	55.57	56.75	53.95	54.72	2874416	53.5255	down	down	correct
WWW.US	Wolverine World Wide Inc	20191108	31.74	33.49	31.36	33.49	1673626	32.5195	up	up	correct
WY.US	Weyerhaeuser Company	20191108	29.26	29.72	29.23	29.63	2340718	27.8546	up	up	correct
X.US	United States Steel Corporation	20191108	13.4	13.68	13.22	13.57	9178980	13.4119	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191108	8.9	8.9325	8.87	8.88	15351	6.9716	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191108	21.14	21.42	20.97	21.22	441310	20.4002	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191108	4	4.03	3.96	3.98	98776	3.6219	down	down	correct
XL.US	XL Fleet Corp	20191108	9.84	9.9	9.82	9.85	410900	9.85	up	up	correct
XOM.US	Exxon Mobil Corporation	20191108	71.61	71.8	70.66	70.77	12107600	61.7397	down	up	incorrect
XPO.US	XPO Logistics Inc	20191108	84.6306	86.3898	84.3707	84.6006	582009	49.2436	down	down	correct
XPRO.US	Frank’s International NV	20191108	32.4	32.82	32.04	32.7	105517	32.7	up	up	correct
XYF.US	X Financial	20191108	1.8	1.9	1.8	1.86	17099	5.58	up	up	correct
XYL.US	Xylem Inc	20191108	77.18	78.7	77.03	77.33	960884	75.5991	up	up	correct
Y.US	Alleghany Corporation	20191108	776.53	778.18	770.22	775.3	35133	758.7768	down	down	correct
YCBD.US	PA	20191108	9.62	9.62	9.0268	9.05	2116	7.2523	down	down	correct
YELP.US	Yelp Inc	20191108	33.35	35.92	33.18	34.77	5134690	34.77	up	down	incorrect
YETI.US	YETI Holdings Inc	20191108	29.75	30.99	29.55	30.44	2518274	30.44	up	up	correct
YEXT.US	Yext Inc	20191108	15.89	16.27	15.75	16.1	659425	16.1	up	up	correct
YPF.US	YPF Sociedad Anónima	20191108	9.54	9.61	9.285	9.42	1392636	9.42	down	down	correct
YRD.US	Yiren Digital Ltd	20191108	6.5	6.7	6.41	6.44	174075	6.44	down	down	correct
YUM.US	Yum! Brands Inc	20191108	99.52	100.19	98.55	98.9	2365813	95.0245	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20191108	43.71	43.9	43.22	43.85	2482800	43.1685	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191108	141.49	144.96	141.14	144	1026051	141.7146	up	down	incorrect
ZEN.US	Zendesk Inc	20191108	69.51	71.24	69.13	70.83	872355	70.83	up	up	correct
ZEPP.US	Zepp Health Corporation	20191108	9.92	10.35	9.8175	9.95	228016	9.95	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20191108	34.18	34.3	33.81	34.06	10275	34.06	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191108	22.51	22.69	22.4	22.45	976041	22.0218	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20191108	10.83	10.84	10.76	10.78	107628	8.5723	down	down	correct
ZTS.US	Zoetis Inc	20191108	120.82	121.75	116.31	117.86	3818916	116.5464	down	up	incorrect
ZUO.US	Zuora Inc	20191108	14.24	14.63	14.07	14.62	639425	14.62	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20191108	30.55	30.85	30.34	30.83	426900	30.3438	up	up	correct
ZYME.US	Zymeworks Inc	20191108	33.15	34.43	33.06	34.24	241693	34.24	up	up	correct