CollectAI

close-nyse_stocks

2019/11/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191113	76.82	77.5	76.56	77.16	1104429	76.069	up	up	correct
AA.US	Alcoa Corporation	20191113	21.53	21.82	20.98	21.22	4484076	21.1738	down	down	correct
AAIC.US	PC	20191113	21.71	21.96	21.71	21.9501	4521	17.3565	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20191113	155.31	158.88	153.76	158.58	1371772	154.8705	up	up	correct
AAT.US	American Assets Trust Inc	20191113	46.3	46.94	46.28	46.7	244205	43.5753	up	up	correct
AB.US	AllianceBernstein Holding L.P	20191113	29.6	29.93	29.4	29.82	341117	25.04	up	up	correct
ABB.US	ABB Ltd	20191113	21.83	21.97	21.78	21.93	1340356	20.4172	up	up	correct
ABBV.US	AbbVie Inc	20191113	85.74	87.27	85.3305	86.66	6012601	78.3558	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191113	85.14	86.73	84.725	86.09	741628	82.9222	up	up	correct
ABEV.US	Ambev S.A	20191113	4.11	4.16	4.1	4.15	14126470	3.7743	up	up	correct
ABG.US	Asbury Automotive Group Inc	20191113	108.51	109.24	107.61	108.56	132456	108.56	up	up	correct
ABM.US	ABM Industries Incorporated	20191113	37.94	38.15	37.71	37.99	225494	36.5138	up	up	correct
ABT.US	Abbott Laboratories	20191113	83.96	84.421	83.27	84.22	4028489	81.6507	up	up	correct
AC.US	Associated Capital Group Inc	20191113	38.2	38.2	37.5	37.8	2338	37.121	down	down	correct
ACA.US	Arcosa Inc	20191113	38.07	38.24	37.41	38.03	148002	37.723	down	down	correct
ACC.US	American Campus Communities Inc	20191113	46.35	46.938	46.35	46.54	468505	42.5094	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20191113	9.3	9.4	9.21	9.31	817130	8.5985	up	up	correct
ACEL.US	WS	20191113	10.33	10.45	10.29	10.36	2347630	8.9539	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20191113	7.73	7.79	7.59	7.79	18554	7.79	up	down	incorrect
ACM.US	AECOM	20191113	42.83	43.1	42.19	42.24	1143554	42.24	down	down	correct
ACN.US	Accenture plc	20191113	191.15	194.77	190.49	194.5	1922750	189.0897	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20191113	15.18	15.3	15.15	15.24	116893	12.1383	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191113	24.32	24.34	24.195	24.2	21948	17.3691	down	up	incorrect
ADM.US	Archer	20191113	43.05	43.19	42.66	42.82	1962215	40.1108	down	down	correct
ADNT.US	Adient plc	20191113	21.5	21.75	20.52	21.08	1223700	21.08	down	up	incorrect
ADT.US	ADT Inc	20191113	7.77	8.44	7.64	8.35	7332227	7.408	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191113	16.43	16.52	16.41	16.5	282279	12.3526	up	up	correct
AEE.US	Ameren Corporation	20191113	74.51	75.93	74.41	75.58	1615473	71.2613	up	up	correct
AEFC.US	AEFC	20191113	25.5	25.55	25.476	25.48	168200	23.6414	down	down	correct
AEG.US	Aegon N.V	20191113	4.59	4.6	4.56	4.57	1233395	4.2981	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20191113	58.87	59.78	58.75	58.97	1108789	56.547	up	up	correct
AENZ.US	Aenza S.A.A	20191113	2	2.06	2	2.05	3020	2.05	up	up	correct
AEO.US	American Eagle Outfitters Inc	20191113	15.85	16.12	15.82	16	3283856	15.0406	up	up	correct
AER.US	AerCap Holdings N.V	20191113	59.81	60.55	59.49	60.35	1063799	60.35	up	up	correct
AES.US	The AES Corporation	20191113	18.1	18.21	17.98	18.15	6014092	17.1265	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191113	13.65	13.66	13.58	13.66	124691	12.9368	up	up	correct
AFG.US	American Financial Group Inc	20191113	109.72	110.14	108.99	110.08	397222	83.4743	up	up	correct
AFGB.US	American Financial Group Inc	20191113	26.8229	26.8229	26.76	26.82	16908	24.3914	down	down	correct
AFI.US	Armstrong Flooring Inc	20191113	3.89	4.01	3.82	3.94	206590	3.94	up	up	correct
AFL.US	Aflac Incorporated	20191113	53.66	54.2	53.48	54.14	1714758	51.15	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191113	14.8	14.81	14.76	14.81	35850	12.7113	up	up	correct
AG.US	First Majestic Silver Corp	20191113	10.75	10.78	10.47	10.5	3543669	10.4882	down	down	correct
AGCO.US	AGCO Corporation	20191113	78.5	79.55	77.75	79.11	462239	75.7708	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191113	10.01	10.03	9.98	9.98	44186	8.5219	down	down	correct
AGI.US	Alamos Gold Inc	20191113	5.39	5.42	5.3	5.3	3155116	5.1745	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20191113	48.06	48.45	47.88	48.31	416332	45.9655	up	up	correct
AGR.US	Avangrid Inc	20191113	48.22	48.77	48.05	48.73	344705	44.9484	up	down	incorrect
AGRO.US	Adecoagro S.A	20191113	6.13	6.24	6.105	6.19	120828	6.19	up	up	correct
AGS.US	PlayAGS Inc	20191113	11.65	11.955	11.45	11.66	314382	11.66	up	up	correct
AGX.US	Argan Inc	20191113	40.4	41.25	40.06	41.18	126589	37.7069	up	down	incorrect
AHH.US	PA	20191113	26.71	27.04	26.56	26.63	12281	23.2485	down	down	correct
AHL.US	PE	20191113	25.67	25.82	25.67	25.75	40539	22.7496	up	up	correct
AHT.US	PI	20191113	21.39	21.43	21.35	21.4234	13393	19.7116	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191113	23.83	23.83	23.7993	23.7993	850	20.3451	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20191113	14.94	14.98	14.8871	14.97	68800	12.757	up	up	correct
AIG.US	PA	20191113	26.89	27.07	26.89	26.95	34270	23.874	up	up	correct
AIN.US	Albany International Corp	20191113	85.84	85.84	84.61	84.96	77880	82.6728	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191113	20.22	20.23	20.12	20.2	35400	14.9265	down	up	incorrect
AIR.US	AAR Corp	20191113	43.82	44.48	43.69	44.25	132455	44.0103	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20191113	63.2	63.82	62.78	63.13	139139	60.675	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20191113	5.6955	5.7859	5.6955	5.7708	592221	5.2988	up	up	correct
AIW.US	Arlington Asset Investment Corp	20191113	23.91	24.0583	23.9001	24.0583	2700	21.6669	up	up	correct
AIZ.US	Assurant Inc	20191113	130.22	131.43	129.61	131.3	435619	126.2881	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191113	91.16	92.27	91.04	92.12	587309	88.9436	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191113	44.91	44.975	44.27	44.64	416625	40.2254	down	down	correct
AJX.US	Great Ajax Corp	20191113	15.6	15.7	15.42	15.47	198874	13.0478	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191113	27.34	27.34	27.3145	27.34	33382	23.5026
AKO.US	B	20191113	14.91	14.91	14.13	14.29	32191	12.8669	down	down	correct
AKR.US	Acadia Realty Trust	20191113	27.34	27.64	27.33	27.44	508893	25.978	up	up	correct
AL.US	PA	20191113	27	27.21	26.99	27.17	27433	23.7116	up	up	correct
ALB.US	Albemarle Corporation	20191113	63.72	65.47	63.37	65.18	1554534	63.2239	up	up	correct
ALC.US	Alcon AG	20191113	58.72	59.12	58.64	59.12	437834	58.9486	up	up	correct
ALE.US	ALLETE Inc	20191113	79.64	81.57	79.44	81.14	261481	74.4751	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20191113	22.33	22.45	22.18	22.29	317126	21.1549	down	up	incorrect
ALG.US	Alamo Group Inc	20191113	110.12	111.355	108.8	110.77	87511	109.8248	up	up	correct
ALIN.US	PE	20191113	22.73	22.8216	22.19	22.34	16666	18.9358	down	down	correct
ALK.US	Alaska Air Group Inc	20191113	70.23	70.63	69.94	70.52	414764	69.7736	up	up	correct
ALL.US	The Allstate Corporation	20191113	109.47	110.99	109.06	110.57	1816338	104.9511	up	up	correct
ALLE.US	Allegion plc	20191113	114.07	116.91	113.955	116.72	614171	113.8009	up	up	correct
ALLY.US	PA	20191113	25.94	25.98	25.93	25.98	181404	25.98	up	up	correct
ALP.US	PQ	20191113	25.73	25.99	25.73	25.91	14569	23.3108	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191113	44.37	44.85	43.9	44.6	1142500	42.8077	up	up	correct
ALV.US	Autoliv Inc	20191113	83.34	83.84	82.59	82.7	381580	79.4919	down	down	correct
ALX.US	Alexander's Inc	20191113	322.74	327.335	322.72	325.05	16259	284.79	up	up	correct
AM.US	Antero Midstream Corporation	20191113	5.8	5.84	5.515	5.63	7712002	4.0329	down	down	correct
AMBC.US	Ambac Financial Group Inc	20191113	20.52	20.81	20.31	20.63	205940	20.63	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20191113	9.25	9.28	8.5356	8.8	6800700	8.5388	down	down	correct
AMCR.US	Amcor plc	20191113	9.81	9.89	9.77	9.86	3396200	8.9682	up	up	correct
AME.US	AMETEK Inc	20191113	95.58	96.62	95.33	96.05	962203	94.601	up	up	correct
AMG.US	Affiliated Managers Group Inc	20191113	85.56	85.56	83.88	84.69	426794	84.3069	down	up	incorrect
AMH.US	PH	20191113	26.93	26.96	26.5732	26.6	9108	23.3367	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191113	24.53	25.16	24.31	24.45	331943	24.45	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20191113	60.18	60.49	59.47	59.77	180590	59.77	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20191113	15.48	15.63	15.45	15.63	8384	14.8556	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20191113	156.71	159.13	155.83	158.39	1360057	151.5928	up	down	incorrect
AMPY.US	Amplify Energy Corp	20191113	6.31	6.38	6.14	6.22	352799	6.22	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20191113	18.71	19.11	17.92	18.24	157968	18.24	down	down	correct
AMRC.US	Ameresco Inc	20191113	15.75	16.17	15.75	16.06	200352	16.06	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20191113	2.7	2.77	2.61	2.75	1385248	2.75	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191113	207.78	211.09	207.56	210.32	1695310	201.4795	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191113	15.54	15.67	15.5	15.6	1637650	14.8328	up	up	correct
AN.US	AutoNation Inc	20191113	51.65	52.33	51.42	52.25	396251	52.25	up	down	incorrect
ANET.US	Arista Networks Inc	20191113	193.9	195.8516	190.25	190.65	2500268	47.6625	down	down	correct
ANF.US	Abercrombie & Fitch Co	20191113	17.63	17.99	17.33	17.99	1923253	17.5211	up	up	correct
ANH.US	PC	20191113	25.5318	25.5318	25.38	25.38	2350	22.6018	down	down	correct
ANTM.US	Anthem Inc	20191113	281.8	287.66	280.83	283.74	1309738	275.8353	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191113	8.57	8.61	8.55	8.6	166922	7.3095	up	up	correct
AON.US	Aon plc	20191113	194.15	197.231	193.901	196.44	937874	193.1162	up	up	correct
AOS.US	A. O. Smith Corporation	20191113	51.82	52.02	51.4308	51.78	452366	49.8744	down	down	correct
AP.US	Ampco	20191113	3.73	3.73	3.65	3.7	2736	3.7	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20191113	29.1	29.33	28.96	29.18	517281	23.9471	up	up	correct
APD.US	Air Products and Chemicals Inc	20191113	236.72	238.09	236.04	237.52	1214891	227.5396	up	up	correct
APG.US	APi Group Corporation	20191113	9.75	9.75	9.75	9.75	7000	9.75
APH.US	Amphenol Corporation	20191113	101.02	102.11	101.02	101.67	1770364	49.7525	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191113	16.14	16.19	16.04	16.04	1704013	15.5878	down	down	correct
APO.US	PB	20191113	26.93	27	26.84	26.85	35510	23.4875	down	down	correct
APRN.US	Blue Apron Holdings Inc	20191113	7.25	7.4	7.23	7.28	210469	7.28	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20191113	12.89	13.02	12.81	12.96	338736	10.7989	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20191113	13.54	13.75	13.51	13.59	1174359	12.4661	up	up	correct
AQNA.US	AQNA	20191113	27.8	27.93	27.79	27.87	40990	24.5361	up	up	correct
AQNB.US	AQNB	20191113	27.73	27.96	27.73	27.85	32000	24.5094	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20191113	17.2	17.43	17.09	17.25	465581	17.25	up	up	correct
AR.US	Antero Resources Corporation	20191113	2.51	2.51	2.32	2.37	18303750	2.37	down	down	correct
ARC.US	ARC Document Solutions Inc	20191113	1.35	1.37	1.31	1.31	183365	1.2429	down	down	correct
ARCH.US	Arch Resources Inc	20191113	75.09	76.51	74.25	75.82	428909	74.3848	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20191113	7.69	7.88	7.55	7.72	1577540	7.2689	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191113	14.84	14.86	14.81	14.83	67291	12.3156	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20191113	155.04	157.21	154.86	156.6	671500	148.7431	up	up	correct
ARES.US	Ares Management Corporation	20191113	31.33	31.94	30.97	31.89	471642	29.4608	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191113	25.81	25.91	25.81	25.86	4726	22.4255	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20191113	62.42	63.69	62.4	63.06	205239	59.4788	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191113	18.01	18.03	17.84	17.9	1099502	14.0174	down	down	correct
ARL.US	American Realty Investors Inc	20191113	14.4	15.025	14.28	14.71	3647	14.71	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20191113	3.1	3.12	2.95	2.98	1102659	2.98	down	down	correct
ARMK.US	Aramark	20191113	42.71	43.39	42.51	43.24	2922953	41.9732	up	up	correct
AROC.US	Archrock Inc	20191113	8.93	8.93	8.65	8.76	757449	7.4991	down	down	correct
ARW.US	Arrow Electronics Inc	20191113	79.98	80.54	79.845	80.12	479321	80.12	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20191113	12.1	12.2166	12.07	12.08	140567	12.055	down	down	correct
ASC.US	Ardmore Shipping Corporation	20191113	7.9	8.1	7.9	7.96	205123	7.8949	up	up	correct
ASG.US	Liberty All	20191113	6.09	6.12	6.07	6.08	139931	4.8743	down	down	correct
ASGN.US	ASGN Incorporated	20191113	65.34	66.45	65.01	66.34	230445	66.34	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191113	77.9	78.23	77.205	77.9	523207	75.488
ASIX.US	AdvanSix Inc	20191113	23.13	23.13	22.6	22.68	123247	22.621	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191113	6.77	7.46	6.64	7.45	197912	7.45	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191113	169.52	171.5	168.21	171.06	49748	167.2995	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191113	5.1	5.1259	5.075	5.11	277850	4.8019	up	up	correct
ATCO.US	PI	20191113	25.6483	25.7	25.6483	25.6972	11603	21.83	up	up	correct
ATEN.US	A10 Networks Inc	20191113	7.12	7.21	7	7.05	128777	7.0287	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20191113	32.34	32.45	31.16	32.38	489017	32.38	up	down	incorrect
ATHM.US	Autohome Inc	20191113	74.35	75.58	74.01	75.04	953335	73.7095	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20191113	23.16	23.49	23.01	23.01	652314	23.01	down	down	correct
ATKR.US	Atkore Inc	20191113	36.77	36.8464	36.11	36.35	478639	36.35	down	down	correct
ATO.US	Atmos Energy Corporation	20191113	107.21	109.57	106.885	109.12	895044	104.0609	up	up	correct
ATR.US	AptarGroup Inc	20191113	108.32	110.07	108.02	109.62	385407	107.0861	up	up	correct
ATTO.US	Atento S.A	20191113	2.84	2.98	2.84	2.89	54975	14.5283	up	up	correct
ATUS.US	Altice USA Inc	20191113	26.39	27.02	26.39	26.83	5646318	26.83	up	up	correct
AU.US	AngloGold Ashanti Limited	20191113	19.67	20.07	19.555	19.75	2280797	19.1348	up	up	correct
AUD.US	Audacy Inc	20191113	4.81	4.9	4.77	4.85	1129131	4.7888	up	up	correct
AUST.US	Austin Gold Corp.	20191113	17.12	17.16	17.08	17.08	9096	17.08	down	down	correct
AUY.US	Yamana Gold Inc	20191113	3.39	3.47	3.38	3.41	24543040	3.2858	up	up	correct
AVA.US	Avista Corporation	20191113	46.55	47.16	46.31	47.02	504147	42.9985	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191113	8.29	8.3	8.035	8.06	111824	7.1801	down	down	correct
AVB.US	AvalonBay Communities Inc	20191113	209.67	212.56	208.74	211.59	475566	198.3552	up	up	correct
AVD.US	American Vanguard Corporation	20191113	15.74	15.78	15.32	15.43	106587	15.2958	down	down	correct
AVK.US	Advent Convertible and Income Fund	20191113	14.95	15.04	14.95	15.04	96740	11.6458	up	up	correct
AVLR.US	Avalara Inc	20191113	70.49	72.02	70.08	71.77	559426	71.77	up	down	incorrect
AVNS.US	Avanos Medical Inc	20191113	33.47	33.9	32.53	32.6	387115	32.6	down	up	incorrect
AVNT.US	Avient Corporation	20191113	33.23	33.23	32.37	32.39	448829	30.6618	down	down	correct
AVTR.US	PA	20191113	15.57	15.77	15.15	15.61	5418859	11.6635	up	up	correct
AVY.US	Avery Dennison Corporation	20191113	133.69	133.79	131.615	132.22	526249	127.4923	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20191113	12.42	12.99	12.35	12.69	1210062	12.69	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191113	11.95	12	11.94	11.98	202277	10.3806	up	up	correct
AWI.US	Armstrong World Industries Inc	20191113	96.96	98.29	96.55	98.25	444800	96.3655	up	up	correct
AWK.US	American Water Works Company Inc	20191113	116.06	117.17	115.24	116.93	841720	113.4995	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20191113	6.29	6.36	6.29	6.34	314575	5.2789	up	up	correct
AWR.US	American States Water Company	20191113	84.52	85.19	83.85	84.68	229750	81.687	up	up	correct
AX.US	Axos Financial Inc	20191113	29.52	29.64	29.17	29.42	267934	29.42	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191113	10.35	10.47	10.03	10.18	2042759	10.18	down	down	correct
AXP.US	American Express Company	20191113	120.27	120.965	120.13	120.26	1839122	116.7893	down	down	correct
AXR.US	AMREP Corporation	20191113	5.7	5.77	5.7	5.76	404	5.76	up	up	correct
AXS.US	PE	20191113	25.67	25.77	25.67	25.67	27011	22.9829
AXTA.US	Axalta Coating Systems Ltd	20191113	29.9	30.05	29.57	29.65	1358700	29.65	down	down	correct
AYI.US	Acuity Brands Inc	20191113	125.19	127.53	124.78	125.09	384065	124.0195	down	down	correct
AYX.US	Alteryx Inc	20191113	94.32	95	92.6	93.46	1324298	93.46	down	down	correct
AZO.US	AutoZone Inc	20191113	1161.57	1175.36	1154.145	1174.76	179725	1174.76	up	up	correct
AZRE.US	Azure Power Global Limited	20191113	13.3	13.3	13.06	13.19	5606	13.19	down	down	correct
AZUL.US	Azul S.A	20191113	34.76	34.97	34.15	34.57	374272	34.57	down	up	incorrect
AZZ.US	AZZ Inc	20191113	38.81	39.78	38.6	39.03	212185	37.749	up	up	correct
B.US	Barnes Group Inc	20191113	59.57	60.26	59.07	60	211321	58.1975	up	up	correct
BA.US	The Boeing Company	20191113	361.87	366.62	361.1153	362.5	3479746	360.356	up	up	correct
BABA.US	Alibaba Group Holding Limited	20191113	185.47	185.674	181	182.48	15428500	182.48	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191113	14.24	14.26	14.24	14.25	5965	13.2959	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20191113	72.17	73.1599	72	72.56	634318	70.2244	up	up	correct
BAK.US	Braskem S.A	20191113	14.49	14.78	14.16	14.61	37355	12.7994	up	up	correct
BALY.US	Bally's Corporation	20191113	24.79	25	24.69	24.78	70955	24.78	down	down	correct
BAM.US	Brookfield Asset Management Inc	20191113	56.377	56.9131	56.3075	56.8237	2287854	36.9111	up	up	correct
BANC.US	PE	20191113	26.71	26.74	26.71	26.73	4206	22.9222	up	down	incorrect
BAP.US	Credicorp Ltd	20191113	203.05	206.1	202.495	204.67	259393	182.5411	up	down	incorrect
BAX.US	Baxter International Inc	20191113	80.8	81.13	80.13	80.88	3823960	78.6557	up	up	correct
BB.US	BlackBerry Limited	20191113	5.6	5.64	5.47	5.52	3170776	5.52	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20191113	3.25	3.28	3.14	3.21	1137406	3.21	down	down	correct
BBD.US	Banco Bradesco S.A	20191113	6.5868	6.6281	6.5041	6.5785	16589873	5.9976	down	down	correct
BBDC.US	Barings BDC Inc	20191113	10.29	10.39	10.29	10.32	72283	8.7275	up	up	correct
BBDO.US	Banco Bradesco S.A	20191113	7.46	7.49	7.44	7.44	1721	6.8321	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20191113	15.75	15.75	15.67	15.68	4738	14.5869	down	down	correct
BBL.US	BHP Group	20191113	42.96	43.22	42.87	42.99	816203	36.8005	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191113	23.5	23.5	23.43	23.46	118603	20.823	down	down	correct
BBU.US	Brookfield Business Partners L.P	20191113	39.99	40.35	39.99	40.26	16914	39.6893	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191113	5.2	5.25	5.19	5.23	2735103	4.8086	up	down	incorrect
BBW.US	Build	20191113	3.01	3.01	2.91	2.93	206147	2.7592	down	down	correct
BBWI.US	Bath Body Works Inc	20191113	13.9008	13.9816	13.7149	13.8927	4867207	13.2934	down	down	correct
BBY.US	Best Buy Co. Inc	20191113	74.73	75.42	74.19	75.02	1600656	70.7978	up	up	correct
BC.US	PC	20191113	26.73	26.82	26.7201	26.74	9640	24.0671	up	up	correct
BCC.US	Boise Cascade Company	20191113	38.74	39.26	38.015	39	348001	33.297	up	up	correct
BCE.US	BCE Inc	20191113	48.34	48.62	48.295	48.38	562239	42.5387	up	up	correct
BCH.US	Banco de Chile	20191113	21.86	22	20.89	21.56	330232	19.8908	down	down	correct
BCO.US	The Brink's Company	20191113	87.57	88.32	86.86	87.72	163169	85.6999	up	up	correct
BCS.US	Barclays PLC	20191113	8.67	8.76	8.64	8.71	3103687	8.2488	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191113	7.81	7.82	7.67	7.67	301988	6.6504	down	down	correct
BDC.US	Belden Inc	20191113	51.65	52.05	51.4635	51.84	186046	51.3166	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191113	9.54	9.557	9.48	9.48	557539	7.7971	down	down	correct
BDN.US	Brandywine Realty Trust	20191113	15.11	15.25	15.08	15.16	981962	13.3547	up	down	incorrect
BDX.US	Becton Dickinson and Company	20191113	242.06	247.03	240.61	247.01	1389052	239.6941	up	up	correct
BE.US	Bloom Energy Corporation	20191113	5.54	5.83	5.16	5.27	3519080	5.27	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191113	8.91	9.025	8.8	8.84	13444	6.145	down	down	correct
BEN.US	Franklin Resources Inc	20191113	27.65	27.65	27.185	27.3	2629555	24.9315	down	down	correct
BERY.US	Berry Global Group Inc	20191113	41.75	42.12	41.37	41.76	862893	41.76	up	up	correct
BEST.US	BEST Inc	20191113	5.43	5.75	5.32	5.58	2717700	5.58	up	up	correct
BF.US	B	20191113	64.52	64.76	64.36	64.67	681955	63.8639	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20191113	145.55	146.13	143.79	145.3	168200	145.3	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20191113	14	14.04	14	14.01	61318	12.6465	up	up	correct
BFS.US	Saul Centers Inc	20191113	51.56	51.97	51.04	51.3	35381	45.7284	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191113	13.49	13.49	13.36	13.4	85675	12.3705	down	up	incorrect
BG.US	Bunge Limited	20191113	55.5	55.62	54.71	55.2	694300	51.1537	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191113	17.18	17.18	17.1003	17.11	64649	14.0398	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191113	9.64	9.67	9.58	9.66	24204	2.4352	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191113	11.43	11.51	11.42	11.51	84600	9.9013	up	up	correct
BGS.US	B&G Foods Inc	20191113	16.23	16.3	15.86	16.29	1357593	13.9882	up	up	correct
BGSF.US	BGSF Inc	20191113	19.89	20	19.31	19.42	50357	18.1794	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20191113	12.58	12.58	12.5476	12.57	61754	10.8237	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191113	5.55	5.5687	5.53	5.55	179807	4.7708
BH.US	Biglari Holdings Inc	20191113	109.32	111.71	107.74	109.87	14794	109.87	up	up	correct
BHC.US	Bausch Health Companies Inc	20191113	26.98	27.44	26.74	27.38	2771647	27.38	up	up	correct
BHE.US	Benchmark Electronics Inc	20191113	33.46	33.78	33.44	33.69	143169	31.9911	up	up	correct
BHK.US	BlackRock Core Bond Trust	20191113	14.27	14.31	14.25	14.31	179827	12.715	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191113	32.22	32.22	31.82	32.01	169613	29.9176	down	down	correct
BHP.US	BHP Group	20191113	49.72	49.94	49.55	49.71	1510864	43.3457	down	down	correct
BHR.US	PD	20191113	9.04	9.29	8.9	9.1	206687	2.6772	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191113	17.113	17.113	17.01	17.01	1473	15.8399	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191113	48.43	49.01	47.05	48.52	507276	48.52	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20191113	11.47	11.5	11.46	11.48	59936	10.6839	up	up	correct
BIG.US	Big Lots Inc	20191113	21.45	21.55	20.92	21.51	1220754	19.82	up	up	correct
BIO.US	Bio	20191113	351.64	355.79	350.43	351.92	176647	351.92	up	up	correct
BIT.US	BlackRock Multi	20191113	17.22	17.29	17.22	17.29	141572	14.2484	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191113	26.63	26.85	26.345	26.64	1887376	26.64	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20191113	48.38	48.765	48.04	48.35	2806342	45.5802	down	down	correct
BKD.US	Brookdale Senior Living Inc	20191113	7.05	7.12	6.915	6.95	1555204	6.95	down	up	incorrect
BKE.US	The Buckle Inc	20191113	23.2	23.42	22.82	23.02	368883	16.9525	down	down	correct
BKH.US	Black Hills Corporation	20191113	74.55	75.875	74.55	75.65	219930	70.1478	up	up	correct
BKI.US	Black Knight Inc	20191113	57.94	58.9	57.655	58.65	1232670	58.65	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191113	15.74	15.74	15.7	15.72	28330	14.229	down	down	correct
BKT.US	BlackRock Income Trust Inc	20191113	6.09	6.115	6.0807	6.09	277814	5.2799
BKU.US	BankUnited Inc	20191113	34.76	34.91	34.525	34.68	261742	32.5754	down	down	correct
BLD.US	TopBuild Corp	20191113	107	109.93	106.352	109.5	220478	109.5	up	up	correct
BLDR.US	Builders FirstSource Inc	20191113	24.61	24.955	24.41	24.76	1222602	24.76	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20191113	15.02	15.1299	14.98	15.02	37731	13.5359
BLK.US	BlackRock Inc	20191113	482.53	487.9	480.57	485.57	334796	461.1541	up	up	correct
BLL.US	Ball Corporation	20191113	64.81	66.16	64.51	65.13	1774577	63.9899	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20191113	16.09	16.1338	16.03	16.03	111493	13.6105	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191113	22.07	22.489	22.0064	22.45	91588	19.4132	up	up	correct
BMA.US	Banco Macro S.A	20191113	24.51	24.9	24.15	24.26	481793	24.26	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191113	39.71	40.1	39.64	40.01	33994	35.5304	up	up	correct
BMI.US	Badger Meter Inc	20191113	58.81	58.81	57.6	57.76	181991	56.5971	down	down	correct
BML.US	PL	20191113	23.05	23.18	23.05	23.08	26668	21.2296	up	up	correct
BMO.US	Bank of Montreal	20191113	75.55	75.86	75.38	75.75	239587	69.3576	up	up	correct
BMY.US	Bristol	20191113	58.24	59.175	57.895	58.79	13395910	55.28	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191113	4.32	4.32	4.17	4.26	218353	4.26	down	down	correct
BNS.US	The Bank of Nova Scotia	20191113	57.49	57.62	57.33	57.41	1005394	51.4909	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20191113	13.97	13.98	13.93	13.98	23577	12.6559	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191113	10.66	10.69	10.63	10.69	241757	9.231	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20191113	42.07	42.7	41.16	42.4	693098	42.4	up	up	correct
BORR.US	Borr Drilling Limited	20191113	12.8	12.94	12.68	12.9	2850	12.9	up	up	correct
BOX.US	Box Inc	20191113	15.56	16.28	15.48	16.18	1731850	16.18	up	up	correct
BP.US	BP p.l.c	20191113	39.27	39.39	39.12	39.21	5051778	34.567	down	down	correct
BPMP.US	BP Midstream Partners LP	20191113	14.25	15.8	14.25	14.9	535581	11.9378	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191113	7.4	7.54	7.24	7.4	151532	6.8999
BR.US	Broadridge Financial Solutions Inc	20191113	118.03	119.33	117.95	118.87	357249	114.4863	up	down	incorrect
BRBR.US	BellRing Brands Inc	20191113	18.69	19.22	18.5	19.22	547493	19.22	up	down	incorrect
BRC.US	Brady Corporation	20191113	55.3	55.445	54.995	55.11	132242	53.1952	down	down	correct
BRFS.US	BRF S.A	20191113	7.88	7.97	7.78	7.83	3367839	7.83	down	down	correct
BRK.US	B	20191113	219.72	220.27	218.61	219.77	3190818	219.77	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20191113	10.8	10.94	10.74	10.83	1182703	9.2566	up	down	incorrect
BRO.US	Brown & Brown Inc	20191113	37.71	38.18	37.56	38.06	1617748	37.4821	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20191113	11.96	12.04	11.69	11.77	870500	10.7213	down	down	correct
BRT.US	BRT Apartments Corp	20191113	17.25	17.47	17.1038	17.2	10949	14.9509	down	down	correct
BRW.US	Voya Prime Rate Trust	20191113	4.84	4.84	4.78	4.79	672552	4.4989	down	down	correct
BRX.US	Brixmor Property Group Inc	20191113	21.5	21.93	21.47	21.83	1308700	19.8793	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20191113	24.61	24.74	24.61	24.72	16000	22.1725	up	up	correct
BSAC.US	Banco Santander	20191113	22.02	22.92	22.02	22.89	826844	20.8782	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20191113	10.5285	10.5869	10.3728	10.4701	669915	9.0679	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20191113	9.83	9.875	9.45	9.47	449828	9.1111	down	down	correct
BSM.US	Black Stone Minerals L.P	20191113	12.88	12.91	12.63	12.72	387671	10.827	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191113	6.33	6.34	6.19	6.3	493618	5.9414	down	down	correct
BST.US	BlackRock Science and Technology Trust	20191113	33.1	33.34	33.01	33.12	49132	27.5105	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191113	19.93	20.12	19.86	20.11	174800	17.3725	up	up	correct
BTA.US	BlackRock Long	20191113	12.58	12.62	12.54	12.54	33596	11.2898	down	down	correct
BTCM.US	BIT Mining Limited	20191113	9.51	9.88	9.48	9.49	15105	9.49	down	down	correct
BTI.US	British American Tobacco p.l.c	20191113	37.37	37.51	37.06	37.15	1668933	31.3251	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20191113	34.99	35.06	34.75	34.99	43589	30.0039
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191113	23.5	23.64	23.42	23.51	183442	22.025	up	up	correct
BTU.US	Peabody Energy Corporation	20191113	9.5	9.79	9.3	9.7	1617153	9.7	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191113	13.68	13.7	13.65	13.7	466218	11.7586	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191113	21.67	21.9085	21.54	21.72	57139	18.9415	up	down	incorrect
BUR.US	Burford Capital Limited	20191113	11.5	11.5	11.4	11.4	1452	11.2173	down	down	correct
BURL.US	Burlington Stores Inc	20191113	200.46	201.06	198.06	199.51	1118500	199.51	down	down	correct
BV.US	BrightView Holdings Inc	20191113	18.8	19.03	18.625	18.98	169800	18.98	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191113	23.85	24.55	23.7	23.85	29600	23.7336
BVN.US	Compañía de Minas Buenaventura S.A.A	20191113	15.26	15.52	14.94	14.97	967231	14.9428	down	up	incorrect
BWA.US	BorgWarner Inc	20191113	45.36	45.46	44.56	44.7	1593243	43.026	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191113	12.35	12.42	12.3164	12.36	97472	10.5858	up	up	correct
BWXT.US	BWX Technologies Inc	20191113	60.64	61.35	60.35	60.87	334900	58.9938	up	up	correct
BX.US	The Blackstone Group Inc	20191113	51.7	52.86	51.59	52.42	5464610	48.878	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191113	14.5	14.7	13.75	14.36	340630	14.36	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191113	35.75	35.89	35.57	35.73	778801	29.8402	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20191113	13.7	13.79	13.68	13.78	113672	11.9832	up	up	correct
BXP.US	Boston Properties Inc	20191113	135.43	137.01	135.42	136.71	560431	126.4372	up	up	correct
BY.US	Byline Bancorp Inc	20191113	18.53	18.57	18.29	18.52	59753	18.0706	down	down	correct
BYD.US	Boyd Gaming Corporation	20191113	28.69	29.16	28.4	29.06	1027268	28.9931	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191113	13.88	13.91	13.84	13.85	51634	12.5948	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20191113	14.4	14.82	14.29	14.67	387612	14.67	up	up	correct
C.US	PN	20191113	27.63	27.67	27.57	27.64	52270	27.64	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20191113	4.01	4.01	3.86	3.88	140825	3.88	down	down	correct
CABO.US	Cable One Inc	20191113	1488.8	1509.98	1488.8	1499.76	25892	1481.8489	up	up	correct
CACI.US	CACI International Inc	20191113	229	230.69	226.87	228.94	115364	228.94	down	down	correct
CAE.US	CAE Inc	20191113	26.35	27.4639	26.13	26.89	490905	26.7056	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20191113	21.72	21.76	21.6	21.69	32287	17.7256	down	up	incorrect
CAG.US	Conagra Brands Inc	20191113	27.61	28.32	27.51	28.31	3583923	26.6565	up	down	incorrect
CAH.US	Cardinal Health Inc	20191113	53.81	54.94	53.54	54.79	3394026	50.8607	up	up	correct
CAI.US	PB	20191113	26.3399	26.3399	26.15	26.15	2312	22.2601	down	down	correct
CAJ.US	Canon Inc	20191113	27.63	27.83	27.63	27.83	238207	25.6416	up	down	incorrect
CAL.US	Caleres Inc	20191113	23.65	23.75	23.11	23.43	312055	22.2709	down	down	correct
CALX.US	Calix Inc	20191113	7.64	7.74	7.6	7.65	141591	7.65	up	up	correct
CANG.US	Cango Inc	20191113	5.6	5.95	5.58	5.95	15235	5.1057	up	up	correct
CAPL.US	CrossAmerica Partners LP	20191113	17.68	17.85	17.52	17.64	35366	13.9018	down	down	correct
CARS.US	Cars.com Inc	20191113	12.37	12.37	11.91	12.08	728217	12.08	down	up	incorrect
CAT.US	Caterpillar Inc	20191113	144.36	145.86	143.69	144.49	3226768	138.153	up	up	correct
CATO.US	The Cato Corporation	20191113	18.24	18.35	17.97	18.11	181230	16.8813	down	up	incorrect
CB.US	Chubb Limited	20191113	150.89	152.7466	150.81	152.31	1015502	145.1829	up	up	correct
CBB.US	P	20191113	1.8	1.8	1.785	1.785	1600	0.4711	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20191113	18.87	19.03	18.47	18.7	636893	17.5237	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191113	9.63	9.74	9.58	9.74	39239	8.3181	up	up	correct
CBL.US	PE	20191113	10.88	10.88	9.34	9.68	109393	9.68	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191113	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191113	54.74	55.18	54.39	55.07	1396431	55.07	up	up	correct
CBT.US	Cabot Corporation	20191113	48.82	49.47	48.61	49.3	243627	46.0693	up	up	correct
CBU.US	Community Bank System Inc	20191113	68.1	68.34	67.66	68.15	147153	64.3283	up	up	correct
CBX.US	NYSE LISTED TEST	20191113	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191113	26.7	26.84	26.465	26.59	232278	26.59	down	down	correct
CC.US	The Chemours Company	20191113	19.3	20.17	18.67	18.83	5209254	16.923	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20191113	131.02	131.98	130.74	131.37	1800347	122.5538	up	up	correct
CCJ.US	Cameco Corporation	20191113	9.47	9.47	9.3	9.36	913895	9.2195	down	down	correct
CCK.US	Crown Holdings Inc	20191113	74.93	75.34	74.38	74.5	799184	73.9259	down	down	correct
CCL.US	Carnival Corporation & plc	20191113	44.26	44.3754	43.87	44.06	2565132	43.053	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20191113	2.62	2.72	2.553	2.72	1256	2.72	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191113	2.53	2.605	2.51	2.55	667142	2.55	up	up	correct
CCS.US	Century Communities Inc	20191113	27.71	28.02	27.47	27.87	294275	27.7023	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191113	18.2	18.2	17.89	18	1321889	15.3119	down	down	correct
CCX.US	WS	20191113	2.76	2.77	2.64	2.68	62047	1.4668	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20191113	53.02	54.23	52.92	53.65	5546091	53.65	up	up	correct
CDE.US	Coeur Mining Inc	20191113	6.55	6.58	6.3301	6.37	5040545	6.37	down	down	correct
CDR.US	PC	20191113	22.43	22.4307	22.3638	22.3638	8100	19.1161	down	down	correct
CE.US	Celanese Corporation	20191113	125.98	126.44	124.98	125.41	425700	120.0285	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191113	25.64	25.85	25.48	25.48	7319	25.0397	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191113	27.98	28	27.87	27.9111	5292	25.5642	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20191113	12.15	12.29	11.735	12	396403	12	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20191113	9.29	9.49	9.1782	9.47	11445	8.9458	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191113	51.9	52.25	51.3	51.7	100540	41.6449	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191113	6.24	6.24	6.1116	6.14	667309	46.2404	down	down	correct
CEPU.US	Central Puerto S.A	20191113	3.44	3.45	3.2	3.24	198112	3.1592	down	down	correct
CEQP.US	P	20191113	9.1662	9.18	9.14	9.168	221640	7.3831	up	up	correct
CF.US	CF Industries Holdings Inc	20191113	47.43	47.43	46.23	46.84	1810645	43.758	down	down	correct
CFG.US	PE	20191113	24.95	25.0429	24.919	25	217124	22.2038	up	up	correct
CFX.US	Colfax Corporation	20191113	33.7	34.09	33.31	33.82	1177005	33.82	up	up	correct
CFXA.US	Colfax Corporation	20191113	147.43	148.55	145.69	147.94	21200	136.9853	up	up	correct
CGA.US	China Green Agriculture Inc	20191113	3.75	3.8493	3.74	3.8185	17356	3.8185	up	up	correct
CGAU.US	Centerra Gold Inc	20191113	8.28	8.31	8.21	8.22	37400	7.9134	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20191113	45.53	46.15	45.23	45.99	182990	42.2295	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191113	67.73	68.53	67.01	68.37	1417283	66.5614	up	up	correct
CHE.US	Chemed Corporation	20191113	405.79	410.37	405.79	408.89	91214	406.5547	up	up	correct
CHGG.US	Chegg Inc	20191113	35.29	36.13	35.29	36.05	940942	36.05	up	up	correct
CHH.US	Choice Hotels International Inc	20191113	89.58	90.88	89.25	90.59	407023	89.7347	up	up	correct
CHK.US	PD	20191113	18.87	21.1436	17.19	19.01	83861	16.748	up	down	incorrect
CHMI.US	PB	20191113	25.9542	25.9542	25.7508	25.93	8360	21.6533	down	up	incorrect
CHN.US	The China Fund Inc	20191113	20.49	20.5	20.24	20.42	22090	11.7677	down	down	correct
CHRA.US	Charah Solutions Inc	20191113	1.9	2.05	1.8951	2.02	153693	2.02	up	up	correct
CHS.US	Chico's FAS Inc	20191113	3.72	3.94	3.69	3.92	1776580	3.6808	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20191113	37.06	37.17	36.94	37.17	73430	34.509	up	up	correct
CHWY.US	Chewy Inc	20191113	23.05	24	22.88	23.85	1637817	23.85	up	up	correct
CI.US	Cigna Corporation	20191113	187.95	191.74	187.22	190.25	1530383	186.8441	up	up	correct
CIA.US	Citizens Inc	20191113	6.69	6.81	6.67	6.8	40360	6.8	up	down	incorrect
CIB.US	Bancolombia S.A	20191113	52.36	52.49	51.01	51.53	419994	48.5405	down	down	correct
CIEN.US	Ciena Corporation	20191113	37.83	38.27	37.66	37.73	1401525	37.73	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20191113	2.74	2.74	2.7	2.7	51374	2.2921	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191113	3.04	3.07	3.02	3.02	2902654	2.596	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191113	16.72	16.77	16.66	16.73	123417	14.6861	up	up	correct
CIM.US	PD	20191113	26.54	26.61	26.53	26.5827	19917	21.2824	up	up	correct
CINR.US	Ciner Resources LP	20191113	18.54	18.7063	18.3475	18.48	7992	17.2549	down	down	correct
CIO.US	PA	20191113	25.4	25.4	25.3	25.3	864	22.0793	down	down	correct
CIR.US	CIRCOR International Inc	20191113	42.32	42.36	41.33	41.81	210330	41.81	down	down	correct
CIT.US	PB	20191113	25.1	25.1	25.01	25.04	333636	22.2553	down	down	correct
CIXX.US	CI Financial Corp	20191113	15.84	15.84	15.84	15.84	572	15.2828
CL.US	Colgate	20191113	67	67.08	66.515	66.88	3474917	63.8678	down	up	incorrect
CLB.US	Core Laboratories N.V	20191113	46.52	46.72	45.66	45.99	441637	45.5578	down	down	correct
CLF.US	Cleveland	20191113	7.24	7.375	7.2	7.28	5398664	6.6874	up	up	correct
CLH.US	Clean Harbors Inc	20191113	82.54	83.01	81.78	82.83	181003	82.83	up	down	incorrect
CLI.US	Mack	20191113	21.19	21.435	21.16	21.33	448662	20.5756	up	up	correct
CLPR.US	Clipper Realty Inc	20191113	9.7	9.7	9.28	9.3	18444	8.2807	down	down	correct
CLR.US	Continental Resources Inc	20191113	31.1	31.71	30.26	30.54	1934835	30.1149	down	down	correct
CLS.US	Celestica Inc	20191113	7.85	8.07	7.82	8.06	224845	8.06	up	up	correct
CLW.US	Clearwater Paper Corporation	20191113	22	22.17	21.57	21.92	121455	21.92	down	up	incorrect
CLX.US	The Clorox Company	20191113	145.74	147.55	145.31	147.29	644037	140.5612	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20191113	86.18	86.42	85.96	86.26	845037	77.5563	up	up	correct
CMA.US	Comerica Incorporated	20191113	70.5	70.73	69.54	70.04	1071175	62.5762	down	down	correct
CMC.US	Commercial Metals Company	20191113	19.93	20.11	19.59	19.64	993768	18.8219	down	down	correct
CMCM.US	Cheetah Mobile Inc	20191113	4.06	4.09	3.6101	3.69	1494292	2.189	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20191113	754.12	757.5139	747.205	753.3	464671	753.3	down	down	correct
CMI.US	Cummins Inc	20191113	181.3	181.85	179.82	180.69	961225	171.6506	down	down	correct
CMO.US	Capstead Mortgage Corporation	20191113	7.49	7.6	7.48	7.59	329893	6.2833	up	down	incorrect
CMP.US	Compass Minerals International Inc	20191113	55.95	56.29	55.15	55.21	231201	49.9919	down	down	correct
CMRE.US	PE	20191113	26.3	26.3	26.23	26.23	3322	21.9701	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191113	26.99	27.05	26.83	26.995	8346	23.9711	up	up	correct
CMSC.US	CMS Energy Corp	20191113	26.96	27	26.89	26.89	18609	24.1002	down	down	correct
CMSD.US	CMS Energy Corp	20191113	27.46	27.62	27.46	27.48	34000	24.6809	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20191113	4.72	4.72	4.67	4.7042	52657	4.2627	down	down	correct
CNA.US	CNA Financial Corporation	20191113	44.36	44.57	44.14	44.45	96712	38.8521	up	up	correct
CNC.US	Centene Corporation	20191113	54.8	55.94	54.7	55.35	5665666	55.35	up	up	correct
CNF.US	CNFinance Holdings Limited	20191113	5	5	5	5	1314	5
CNHI.US	CNH Industrial N.V	20191113	11.1	11.18	11.07	11.13	1825482	10.7141	up	up	correct
CNI.US	Canadian National Railway Company	20191113	92.91	93.83	92.54	92.89	1016034	88.2919	down	down	correct
CNK.US	Cinemark Holdings Inc	20191113	35.26	35.41	34.04	34.6	2018657	33.7471	down	down	correct
CNMD.US	CONMED Corporation	20191113	111.85	113.915	111.215	113.55	231587	111.5252	up	up	correct
CNNE.US	Cannae Holdings Inc	20191113	34.4	35.38	33.81	35.11	867467	35.11	up	up	correct
CNP.US	CenterPoint Energy Inc	20191113	28	28.19	27.83	28.09	3766070	26.1717	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20191113	27.76	28.065	27.64	27.8	1883189	23.099	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191113	6.52	6.58	6.34	6.45	433417	4.3277	down	down	correct
CNS.US	Cohen & Steers Inc	20191113	64.8	65.8866	64.4235	65.69	182802	58.6413	up	up	correct
CNX.US	CNX Resources Corporation	20191113	8.39	8.51	8.25	8.35	1610364	8.35	down	down	correct
CO.US	Global Cord Blood Corporation	20191113	4.64	4.67	4.52	4.53	48592	4.53	down	up	incorrect
COE.US	China Online Education Group	20191113	6.99	7.11	6.976	7.1	12157	7.1	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191113	17.76	18	17.74	17.9	5806535	17.1749	up	down	incorrect
COLD.US	Americold Realty Trust	20191113	35.18	35.65	35.18	35.21	1518112	33.5528	up	up	correct
COO.US	The Cooper Companies Inc	20191113	293.89	297.725	292.57	296.77	302830	296.6698	up	down	incorrect
COP.US	ConocoPhillips	20191113	57.84	58.018	57.22	57.56	4663593	53.6753	down	down	correct
COR.US	CoreSite Realty Corporation	20191113	112.93	114.28	112.93	113.45	157423	103.8469	up	up	correct
CORR.US	PA	20191113	25.92	25.99	25.88	25.99	12971	21.2971	up	up	correct
COTY.US	Coty Inc	20191113	12.36	12.42	12.17	12.24	3857762	11.9835	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191113	234.53	239.13	234.2	238.25	1726360	44.5606	up	up	correct
CPA.US	Copa Holdings S.A	20191113	105.03	107.94	104.92	107.55	458700	105.9315	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191113	9.3326	9.3326	9.3326	9.3326	217	7.3376
CPB.US	Campbell Soup Company	20191113	46.51	47.41	46.27	47.37	1762176	44.5627	up	up	correct
CPE.US	Callon Petroleum Company	20191113	4.56	4.59	4.405	4.46	1356250	44.6	down	down	correct
CPF.US	Central Pacific Financial Corp	20191113	29.57	29.8	29.57	29.59	203332	26.931	up	up	correct
CPG.US	Crescent Point Energy Corp	20191113	3.92	4.04	3.89	3.93	2458997	3.8591	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20191113	87.67	89.51	87.67	89.14	53830	85.7415	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191113	9.8	9.89	9.75	9.84	403946	9.1342	up	up	correct
CPRI.US	Capri Holdings Limited	20191113	36.2	36.2	35.51	35.93	1807000	35.93	down	down	correct
CPS.US	Cooper	20191113	34.5	35.065	33.88	34.5	176396	34.5
CPT.US	Camden Property Trust	20191113	109.46	111.4	109.07	110.73	316015	103.3976	up	up	correct
CR.US	Crane Co	20191113	80.83	81.52	80.75	81.16	390545	77.2799	up	down	incorrect
CRD.US	B	20191113	9.8	10.79	9.8	10	22531	9.4687	up	up	correct
CRH.US	CRH plc	20191113	37.16	37.285	36.99	37.25	531940	35.2824	up	up	correct
CRI.US	Carter's Inc	20191113	106.26	106.41	104.68	105.24	480887	102.6656	down	down	correct
CRK.US	Comstock Resources Inc	20191113	6.93	7.3	6.85	7.19	704700	7.19	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191113	134.44	138.09	134.08	137.12	395624	137.12	up	up	correct
CRM.US	salesforce.com inc	20191113	163.05	164.42	162.02	162.6	5499804	162.6	down	down	correct
CRS.US	Carpenter Technology Corporation	20191113	52.23	52.56	51.5542	52.36	204283	49.381	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20191113	8.38	8.48	8.36	8.415	11394	6.7945	up	down	incorrect
CRY.US	CryoLife Inc	20191113	23.37	23.68	23.08	23.39	154564	23.39	up	up	correct
CS.US	Credit Suisse Group AG	20191113	12.82	12.885	12.81	12.85	1746177	12.3496	up	up	correct
CSAN.US	W	20191113	57.79	59.33	57	59	2843200	58.4726	up	up	correct
CSL.US	Carlisle Companies Incorporated	20191113	160.74	161.43	157.9	158.27	429339	153.5881	down	down	correct
CSLT.US	Castlight Health Inc	20191113	1.41	1.43	1.39	1.41	727720	1.41
CSR.US	PC	20191113	26.31	26.4414	25.93	25.93	1186	23.1571	down	down	correct
CSTM.US	Constellium SE	20191113	14.22	14.55	14.15	14.43	2406603	14.43	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20191113	3.9901	3.9951	3.94	3.9801	7658	56.0563	down	down	correct
CSV.US	Carriage Services Inc	20191113	24.62	24.66	24.27	24.4	35442	23.7749	down	up	incorrect
CTA.US	PB	20191113	110.5	110.5	110.5	110.5	294	101.6846
CTBB.US	Qwest Corp. NT	20191113	25.46	25.48	25.4	25.43	632885	21.9978	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191113	26.06	26.19	26.06	26.16	47065	22.5922	up	up	correct
CTK.US	CooTek (Cayman) Inc	20191113	5.5	5.5	5.2602	5.435	8387	5.435	down	down	correct
CTLT.US	Catalent Inc	20191113	49.06	49.7895	48.89	49.55	536965	49.55	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20191113	4	4.0664	3.9499	3.97	82663	3.97	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191113	8.11	8.19	8.03	8.03	24419	32.3697	down	down	correct
CTRA.US	Coterra Energy Inc	20191113	17.76	18	17.74	17.9	5717400	16.5332	up	up	correct
CTS.US	CTS Corporation	20191113	26.97	27.26	26.83	27.06	87411	26.7148	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20191113	11.17	11.26	11.14	11.19	125403	9.9964	up	up	correct
CTVA.US	Corteva Inc	20191113	26.5	26.54	25.46	25.72	3759900	24.8186	down	down	correct
CTZ.US	Qwest Corp. NT	20191113	25.68	25.79	25.64	25.7	31426	24.0362	up	up	correct
CUBE.US	CubeSmart	20191113	30.47	31.05	30.47	30.9	1449663	28.5661	up	up	correct
CUBI.US	PF	20191113	25.9093	25.9472	25.75	25.9	3108	22.565	down	down	correct
CUK.US	Carnival Corporation & plc	20191113	41.84	41.9	41.49	41.67	353924	40.6601	down	down	correct
CULP.US	Culp Inc	20191113	15.8	16.41	15.8	16.33	49098	15.2198	up	up	correct
CURO.US	CURO Group Holdings Corp	20191113	15.45	16.17	15.3	15.85	383302	15.0781	up	up	correct
CUZ.US	Cousins Properties Incorporated	20191113	39.19	39.49	39.04	39.34	717591	36.5866	up	up	correct
CVA.US	Covanta Holding Corporation	20191113	14.6	14.785	14.5	14.73	803469	13.5324	up	up	correct
CVEO.US	Civeo Corporation	20191113	0.948	0.96	0.9129	0.9201	495151	11.0412	down	up	incorrect
CVI.US	CVR Energy Inc	20191113	36.8013	37.1732	36.7182	36.825	301847	30.1483	up	down	incorrect
CVNA.US	Carvana Co	20191113	77.61	78.08	74.855	75.19	1270484	75.19	down	up	incorrect
CVS.US	CVS Health Corporation	20191113	71.83	73.285	71.71	72.82	5175054	68.8317	up	up	correct
CVX.US	Chevron Corporation	20191113	120.46	122.41	120.37	122.28	5297573	108.8866	up	up	correct
CW.US	Curtiss	20191113	139.48	140.77	139.48	140.75	158843	138.7939	up	up	correct
CWEN.US	Clearway Energy Inc	20191113	19.63	19.735	19.3	19.34	557070	17.568	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20191113	18.67	18.74	18.25	18.33	245484	16.5575	down	down	correct
CWH.US	Camping World Holdings Inc	20191113	11.16	12.18	10.95	12.1	1547273	10.6606	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20191113	18.89	19.33	18.16	19.03	2122577	19.03	up	up	correct
CWT.US	California Water Service Group	20191113	50.5	50.71	50.15	50.46	190184	48.817	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20191113	3.59	3.67	3.55	3.64	7119781	3.5914	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191113	5.33	5.33	5.24	5.3	133036	4.7903	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20191113	9.71	9.7943	9.71	9.7673	3516	8.8005	up	up	correct
CXP.US	Columbia Property Trust Inc	20191113	20.07	20.38	20	20.25	567518	16.125	up	down	incorrect
CXW.US	CoreCivic Inc	20191113	15.83	15.92	15.6	15.62	579776	14.662	down	down	correct
CYD.US	China Yuchai International Limited	20191113	13.58	13.67	13	13.59	182431	11.6869	up	up	correct
CYH.US	Community Health Systems Inc	20191113	2.85	3.01	2.83	2.86	1511939	2.86	up	up	correct
CZZ.US	Cosan Limited	20191113	16.22	16.34	16.0793	16.15	981903	15.154	down	down	correct
D.US	Dominion Energy Inc	20191113	80.02	81.03	79.91	80.84	2008915	74.0957	up	up	correct
DAC.US	Danaos Corporation	20191113	11.37	11.91	11.0352	11.67	25875	11.4159	up	up	correct
DAL.US	Delta Air Lines Inc	20191113	56.74	56.88	56.3	56.5	4157019	56.1127	down	down	correct
DAN.US	Dana Incorporated	20191113	17.36	17.36	16.96	17	1285164	16.6116	down	down	correct
DAO.US	Youdao Inc	20191113	14.2	14.28	13.69	13.83	52500	13.83	down	up	incorrect
DAR.US	Darling Ingredients Inc	20191113	22.44	22.73	22.34	22.7	837501	22.7	up	up	correct
DAVA.US	Endava plc	20191113	41.07	43.62	40.96	42.98	132372	42.98	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191113	7.36	7.39	7.26	7.28	5801618	7.28	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191113	7.93	8.07	7.64	8.01	890817	8.01	up	up	correct
DBI.US	Designer Brands Inc	20191113	17.39	17.57	16.96	17.29	1046453	16.7572	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191113	20.55	20.73	20.55	20.73	26811	17.5615	up	down	incorrect
DBRG.US	PJ	20191113	23.16	23.281	23.11	23.12	26183	19.6117	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191113	9.2254	9.23	9.06	9.1	67043	7.8556	down	down	correct
DCI.US	Donaldson Company Inc	20191113	54.37	54.86	54.16	54.6	227845	52.7573	up	up	correct
DCM.US	NTT DOCOMO INC	20191113	7200	7200	7090	7090	285600	7090	down	down	correct
DCO.US	Ducommun Incorporated	20191113	48.15	48.5995	47.6017	47.76	69456	47.76	down	down	correct
DCP.US	PC	20191113	24.7	24.74	24.69	24.7	24524	20.0218
DCUE.US	Dominion Energy Inc	20191113	103.35	105.7	103.35	105.7	47200	91.6169	up	down	incorrect
DD.US	DuPont de Nemours Inc	20191113	71.53	71.755	69.91	69.95	3652953	67.0068	down	down	correct
DDD.US	3D Systems Corporation	20191113	9.2	9.32	9.0299	9.17	983668	9.17	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191113	14.76	14.88	14.503	14.69	8665	12.0169	down	down	correct
DDS.US	Dillard's Inc	20191113	67.29	68.355	66.33	67.81	307660	66.2899	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191113	26.0521	26.13	26.0521	26.11	21222	22.3642	up	up	correct
DE.US	Deere & Company	20191113	175.03	175.79	172.7	175.67	1840744	170.5839	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20191113	22.69	22.81	22.69	22.74	515384	20.7225	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20191113	163.2	165.13	161.8	164.68	255669	164.68	up	up	correct
DEI.US	Douglas Emmett Inc	20191113	42.68	43.3	42.64	43.13	594613	40.1622	up	down	incorrect
DELL.US	Dell Technologies Inc	20191113	55	55.4	54.54	54.78	1162570	27.7648	down	down	correct
DEO.US	Diageo plc	20191113	159.82	160.59	159.1621	160.36	271650	152.8833	up	up	correct
DESP.US	Despegar.com Corp	20191113	11.11	11.12	10.99	11.05	241295	11.05	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191113	10.15	10.16	10.08	10.15	32677	8.5282
DFIN.US	Donnelley Financial Solutions Inc	20191113	10.1	10.35	9.72	9.82	364847	9.82	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191113	26.22	26.48	26.12	26.44	30598	22.7449	up	up	correct
DFS.US	Discover Financial Services	20191113	84	84.5199	83.37	84.31	1520894	79.9423	up	up	correct
DG.US	Dollar General Corporation	20191113	39.085	39.515	38.6475	39.4975	2238770	155.5499	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20191113	101.92	102.57	101.54	102.33	618487	98.2591	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191113	3.05	3.06	3.04	3.04	156676	2.5343	down	down	correct
DHI.US	D.R. Horton Inc	20191113	54.28	55.33	54.05	54.33	9982027	53.0455	up	up	correct
DHT.US	DHT Holdings Inc	20191113	7.4	7.52	7.35	7.42	1747287	5.7705	up	up	correct
DHX.US	DHI Group Inc	20191113	3.28	3.36	3.23	3.3	380147	3.3	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191113	17.9	17.94	17.85	17.92	53335	15.463	up	up	correct
DIN.US	Dine Brands Global Inc	20191113	78.45	80	77.88	79.04	193869	74.4555	up	up	correct
DIS.US	The Walt Disney Company	20191113	138.58	149.92	136.84	148.72	46491398	147.8343	up	down	incorrect
DK.US	Delek US Holdings Inc	20191113	38.26	38.26	36.8	36.84	1109190	34.7164	down	down	correct
DKL.US	Delek Logistics Partners LP	20191113	32.23	32.47	32.05	32.11	20489	25.7385	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20191113	40.26	40.81	40.04	40.18	1416522	36.4489	down	down	correct
DLB.US	Dolby Laboratories Inc	20191113	64.93	65.99	64.93	65.68	265300	64.0029	up	up	correct
DLNG.US	PB	20191113	20.89	20.9	20.8177	20.8177	12528	16.4879	down	down	correct
DLR.US	PL	20191113	25.5	25.5599	25.48	25.53	153738	22.8667	up	up	correct
DLX.US	Deluxe Corporation	20191113	49.33	50.61	49.17	50.44	226311	46.5611	up	down	incorrect
DM.US	Desktop Metal Inc	20191113	9.92	9.92	9.89	9.89	100600	9.89	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191113	14.07	14.18	14.04	14.11	73918	12.8005	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191113	21.46	21.62	21.382	21.575	28962	17.518	up	up	correct
DNOW.US	NOW Inc	20191113	12.19	12.41	11.95	12.07	1009896	12.07	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191113	12.38	12.61	12.35	12.56	501113	10.814	up	up	correct
DOC.US	Physicians Realty Trust	20191113	18.2	18.41	18.2	18.33	2206232	16.4771	up	up	correct
DOOR.US	Masonite International Corporation	20191113	68.79	69.43	68.14	69.16	339226	69.16	up	up	correct
DOV.US	Dover Corporation	20191113	108.89	109.72	108.51	109.14	918352	105.3367	up	up	correct
DOW.US	Dow Inc	20191113	54.19	54.48	53.46	53.66	3451109	47.6507	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191113	14.69	14.84	14.69	14.76	111897	11.5287	up	up	correct
DPZ.US	Domino's Pizza Inc	20191113	276.99	280.38	276.01	279.4	443748	274.1651	up	up	correct
DQ.US	Daqo New Energy Corp	20191113	40.5	40.8	38.11	38.18	1128595	7.636	down	down	correct
DRD.US	DRDGOLD Limited	20191113	4.45	4.49	4.37	4.4	89476	3.9224	down	up	incorrect
DRE.US	Duke Realty Corporation	20191113	34.73	34.995	34.56	34.84	1755058	33.2165	up	up	correct
DRI.US	Darden Restaurants Inc	20191113	112	112.935	111.55	112.58	897916	108.7864	up	up	correct
DRQ.US	Dril	20191113	44.2	44.8	43.9	44.43	245966	44.43	up	down	incorrect
DS.US	PD	20191113	23.5	23.5	23.31	23.31	6654	21.3872	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20191113	20	20.06	19.95	19.99	290309	16.0813	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191113	8.64	8.67	8.57	8.64	99286	7.819
DSU.US	BlackRock Debt Strategies Fund Inc	20191113	10.82	10.88	10.8	10.88	100919	9.2421	up	up	correct
DSX.US	PB	20191113	25.7	25.7	25.55	25.55	925	21.7522	down	down	correct
DT.US	Dynatrace Inc	20191113	19.97	21.5605	19.84	21.33	803301	21.33	up	up	correct
DTE.US	DTE Energy Company	20191113	120.64	123.02	120.64	122.62	1131597	97.2731	up	up	correct
DTF.US	DTF Tax	20191113	14.29	14.32	14.195	14.21	23034	13.2401	down	down	correct
DTLA.US	P	20191113	19.9622	19.9622	19.9622	19.9622	0	19.9622
DTP.US	DTE Energy Co	20191113	49.145	49.56	49.005	49.48	242100	43.4039	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191113	26.64	26.82	26.64	26.82	11736	23.9773	up	up	correct
DTY.US	DTE Energy Company	20191113	26.97	27.12	26.9652	27.05	22363	23.7819	up	up	correct
DUK.US	PA	20191113	27.54	27.66	27.52	27.59	65026	24.5765	up	up	correct
DUKB.US	Duke Energy Corp	20191113	26.94	27.03	26.83	26.83	28650	23.8827	down	down	correct
DVA.US	DaVita Inc	20191113	69.68	70.1	69.14	69.3	1473912	69.3	down	up	incorrect
DVD.US	Dover Motorsports Inc	20191113	1.88	1.91	1.8697	1.89	17113	1.753	up	up	correct
DVN.US	Devon Energy Corporation	20191113	22.21	22.34	21.535	21.62	6365415	19.4222	down	down	correct
DXC.US	DXC Technology Company	20191113	34.9	35.75	34	34.6	10122670	33.7333	down	down	correct
DY.US	Dycom Industries Inc	20191113	49.76	51.23	49.5	50.8	248029	50.8	up	down	incorrect
E.US	Eni S.p.A	20191113	31.11	31.31	31.03	31.12	149632	27.251	up	up	correct
EAF.US	GrafTech International Ltd	20191113	13.6	13.8	13.47	13.49	1998755	13.1757	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191113	26.17	26.26	26.17	26.22	16027	25.3144	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191113	10.8	10.81	10.68	10.75	15134	8.4888	down	down	correct
EAT.US	Brinker International Inc	20191113	44.19	44.925	43.59	44.5	1101917	43.6408	up	down	incorrect
EB.US	Eventbrite Inc	20191113	20.01	20.59	19.87	20.01	639730	20.01
EBF.US	Ennis Inc	20191113	20.23	20.42	20.17	20.29	140571	18.4269	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191113	8.64	8.78	8.4933	8.62	1171027	7.6816	down	down	correct
EBS.US	Emergent BioSolutions Inc	20191113	54.75	56.01	54.38	54.71	266597	54.71	down	down	correct
EC.US	Ecopetrol S.A	20191113	18.19	18.26	18	18.17	478738	16.0877	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20191113	14.89	14.89	14.4	14.54	290787	11.1946	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191113	26.5	26.5	26.5	26.5	554	22.5636
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191113	25.9	25.9404	25.85	25.85	2471	22.1893	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191113	25.9204	25.9204	25.9204	25.9204	364	23.7636
ECL.US	Ecolab Inc	20191113	187.82	190.79	187.025	190.4	766438	186.4907	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20191113	8.81	9.15	8.8	9	132011	9	up	up	correct
ECVT.US	Ecovyst Inc	20191113	16.5	16.5	16.27	16.35	67788	11.6175	down	down	correct
ED.US	Consolidated Edison Inc	20191113	86.94	87.79	86.76	87.5	1996613	80.8487	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191113	6.9	6.905	6.85	6.86	117742	5.843	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20191113	13.32	13.43	13.31	13.36	84151	10.1083	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191113	11.94	12.1691	11.94	11.96	38703	9.2096	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191113	4.66	4.7799	4.5	4.59	79515	4.59	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20191113	119.66	122.98	118.4	122.44	13793410	12.244	up	up	correct
EEA.US	The European Equity Fund Inc	20191113	9.2176	9.39	9.19	9.34	9796	8.8819	up	up	correct
EEX.US	Emerald Holding Inc	20191113	9.64	9.64	9.47	9.56	103421	9.4833	down	down	correct
EFC.US	PA	20191113	25.24	25.35	25.19	25.245	34594	21.7522	up	up	correct
EFL.US	Eaton Vance Floating	20191113	9.3499	9.3499	9.236	9.315	170355	8.4124	down	down	correct
EFR.US	Eaton Vance Senior Floating	20191113	12.96	13.01	12.95	13.01	88825	11.2351	up	up	correct
EFT.US	Eaton Vance Floating	20191113	13.31	13.32	13.26	13.29	120591	11.5613	down	down	correct
EFX.US	Equifax Inc	20191113	134.59	136.22	134.095	135.96	895947	133.3539	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191113	13.02	13.05	13.02	13.05	1360	12.0466	up	up	correct
EGHT.US	8x8 Inc	20191113	19.97	20.075	19.74	20.07	695784	20.07	up	up	correct
EGO.US	Eldorado Gold Corporation	20191113	7.71	8.03	7.71	7.88	2148905	7.88	up	down	incorrect
EGP.US	EastGroup Properties Inc	20191113	129.71	131.36	129.5	130.91	206997	124.9157	up	up	correct
EGY.US	VAALCO Energy Inc	20191113	1.98	2.01	1.95	1.96	234789	1.96	down	down	correct
EHC.US	Encompass Health Corporation	20191113	69.47	70.19	68.6	69.12	521227	66.9676	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20191113	9.7	9.75	9.68	9.69	98346	8.1074	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20191113	10.12	10.2	10.0389	10.14	72295	9.6187	up	up	correct
EIC.US	Eagle Point Income Company Inc	20191113	18.8	18.855	18.6	18.62	9800	18.62	down	down	correct
EIG.US	Employers Holdings Inc	20191113	42.2	42.55	42.1	42.14	64774	39.8556	down	down	correct
EIX.US	Edison International	20191113	67.12	68.57	66.66	68.11	1932368	62.313	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191113	187.96	189.0368	186.3	188.08	1021988	185.0471	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191113	26.21	26.43	26	26	11743556	26	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191113	26.32	26.43	26.18	26.27	11226	23.6186	down	down	correct
ELF.US	e.l.f. Beauty Inc	20191113	17.61	17.75	16.92	17.09	1254791	17.09	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191113	14.04	14.2	13.88	14.03	1436314	6.1235	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20191113	67.23	68.575	67.23	68.06	556613	65.1916	up	up	correct
ELVT.US	Elevate Credit Inc	20191113	4.1	4.1001	4.01	4.02	62181	4.02	down	down	correct
ELY.US	Callaway Golf Company	20191113	20.42	20.74	20.33	20.63	529429	20.5957	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191113	13.89	13.9536	13.83	13.84	100051	11.4711	down	down	correct
EME.US	EMCOR Group Inc	20191113	89.26	89.9894	88.72	89.41	237274	88.5859	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20191113	15.26	15.5293	15.26	15.36	28809	12.3716	up	up	correct
EMN.US	Eastman Chemical Company	20191113	81.27	81.36	79.9	79.97	916127	74.3186	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191113	8.08	8.11	8	8.06	75489	32.7199	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191113	26.76	26.87	26.7413	26.81	11259	25.261	up	up	correct
EMR.US	Emerson Electric Co	20191113	73.5	73.8	73.26	73.58	2785724	69.4189	up	up	correct
ENB.US	Enbridge Inc	20191113	38.24	38.77	38.15	38.73	4459810	33.1894	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191113	27.39	27.5	27.29	27.4	29460	25.2471	up	up	correct
ENBL.US	Enable Midstream Partners LP	20191113	9.64	9.87	9.57	9.69	1159818	7.4557	up	down	incorrect
ENIA.US	Enel Américas S.A	20191113	9.29	9.34	9.09	9.25	2472369	8.4118	down	down	correct
ENIC.US	Enel Chile S.A	20191113	3.76	3.84	3.58	3.72	1245115	3.2299	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20191113	5.42	5.545	5.38	5.43	3395735	4.3458	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191113	26.07	26.17	26.07	26.14	11443	24.4578	up	up	correct
ENR.US	PA	20191113	99.08	102.88	99	102.61	32658	86.8943	up	up	correct
ENS.US	EnerSys	20191113	68.3	69.055	68.04	68.76	217063	67.319	up	up	correct
ENV.US	Envestnet Inc	20191113	64.25	64.86	63.92	64.27	308423	64.27	up	up	correct
ENVA.US	Enova International Inc	20191113	24.45	24.49	23.75	23.93	187216	23.93	down	down	correct
ENZ.US	Enzo Biochem Inc	20191113	2.86	2.86	2.814	2.83	39467	2.83	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20191113	5.54	5.55	5.5	5.51	107604	4.3404	down	down	correct
EOG.US	EOG Resources Inc	20191113	72.67	72.94	71.1	72.61	3965854	67.3881	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191113	15.49	15.6	15.48	15.56	83355	13.3896	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191113	17.22	17.31	17.21	17.3	80086	15.0916	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191113	24.05	24.05	22.33	22.46	111023	20.6738	down	down	correct
EP.US	PC	20191113	51.24	52	51.24	51.99	392	51.99	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20191113	25.46	25.58	24.79	24.84	413329	24.7414	down	down	correct
EPAM.US	EPAM Systems Inc	20191113	199	201.78	196.425	200.84	380294	200.84	up	up	correct
EPC.US	Edgewell Personal Care Company	20191113	32.61	33.4055	31.21	32.21	779033	31.576	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191113	26.09	26.54	26.03	26.51	6577853	22.2912	up	up	correct
EPR.US	PG	20191113	26.0758	26.1	26	26.04	7916	22.7596	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191113	25.97	26.9	25.94	26.51	2904219	24.1586	up	up	correct
EQC.US	PD	20191113	27.691	27.691	27.691	27.691	648	24.826
EQNR.US	Equinor ASA	20191113	19.16	19.32	19.135	19.19	1533568	17.6086	up	down	incorrect
EQR.US	Equity Residential	20191113	83.77	84.985	83.77	84.87	1375741	78.944	up	down	incorrect
EQT.US	EQT Corporation	20191113	10.31	10.52	10.19	10.39	3414131	10.331	up	down	incorrect
ERF.US	Enerplus Corporation	20191113	6.33	6.56	6.26	6.51	1219030	6.1392	up	up	correct
ERJ.US	Embraer S.A	20191113	16.33	16.72	16.29	16.53	1424444	16.53	up	up	correct
ES.US	Eversource Energy	20191113	79.53	80.93	79.29	80.91	1809817	76.0906	up	up	correct
ESE.US	ESCO Technologies Inc	20191113	84.74	85.69	84.74	85.37	56468	84.7534	up	up	correct
ESGC.US	Eros STX Global Corporation	20191113	2.31	2.32	1.95	2	7219177	2	down	down	correct
ESI.US	Element Solutions Inc	20191113	11.76	12.1	11.66	11.98	2564800	11.8004	up	up	correct
ESNT.US	Essent Group Ltd	20191113	53.17	54.24	52.92	54.12	507291	52.2652	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20191113	14.1	14.255	14.055	14.14	593109	13.5334	up	up	correct
ESS.US	Essex Property Trust Inc	20191113	310.13	314.99	310.11	313.17	338673	293.5486	up	up	correct
ESTC.US	Elastic N.V	20191113	71.49	74.4392	71.37	73.87	1978346	73.87	up	up	correct
ESTE.US	Earthstone Energy Inc	20191113	5.4	5.8	5.4	5.59	217618	5.59	up	down	incorrect
ETB.US	Eaton Vance Tax	20191113	16.88	17.19	16.72	17.015	125720	14.2189	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191113	19.08	19.08	18.75	18.85	151000	16.2043	down	down	correct
ETG.US	Eaton Vance Tax	20191113	17	17.1698	16.96	17.16	98699	14.607	up	up	correct
ETI.US	P	20191113	6.65	6.65	6.65	6.65	351506	3.6417
ETJ.US	Eaton Vance Risk	20191113	9.35	9.39	9.34	9.38	108895	7.8421	up	up	correct
ETN.US	Eaton Corporation plc	20191113	91.48	91.85	90.57	90.78	2133281	86.192	down	down	correct
ETO.US	Eaton Vance Tax	20191113	26.69	26.69	26.44	26.5	40042	22.4671	down	down	correct
ETR.US	Entergy Corporation	20191113	115.34	117.65	115.34	117.52	2321720	109.3719	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20191113	11.05	11.18	10.85	10.92	2625379	9.1398	down	down	correct
ETV.US	Eaton Vance Tax	20191113	15.03	15.13	15.02	15.09	289852	12.4388	up	up	correct
ETW.US	Eaton Vance Tax	20191113	10.02	10.13	10.02	10.12	317735	8.4069	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191113	21.55	21.55	21.406	21.505	2216	19.7553	down	down	correct
ETY.US	Eaton Vance Tax	20191113	12.16	12.38	12.15	12.37	542210	10.3636	up	up	correct
EURN.US	Euronav NV	20191113	10.75	10.82	10.64	10.65	788780	8.8612	down	down	correct
EVA.US	Enviva Partners LP	20191113	35.7	36.04	35.47	35.8	86204	30.7508	up	down	incorrect
EVC.US	Entravision Communications Corporation	20191113	2.89	2.91	2.83	2.86	258919	2.5772	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20191113	6.2	6.25	6.2	6.25	41667	5.4716	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191113	13.2753	13.3471	13.2753	13.3353	16035	11.1951	up	up	correct
EVH.US	Evolent Health Inc	20191113	9.04	9.27	8.86	9.21	772883	9.21	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191113	12.81	12.83	12.72	12.75	58433	11.6663	down	down	correct
EVR.US	Evercore Inc	20191113	76.32	76.97	74.99	75.23	298304	70.8447	down	down	correct
EVRG.US	Evergy Inc	20191113	63.29	64.475	63.12	63.9	2104948	59.1047	up	up	correct
EVRI.US	Everi Holdings Inc	20191113	12.43	12.6	11.98	12.45	877128	12.45	up	up	correct
EVT.US	Eaton Vance Tax	20191113	25.02	25.16	24.98	25.01	117294	21.3164	down	down	correct
EVTC.US	EVERTEC Inc	20191113	30.51	30.725	30.4	30.42	249806	30.0744	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20191113	239.03	242.595	237.39	242.37	2440725	80.79	up	down	incorrect
EXD.US	Eaton Vance Tax	20191113	10.04	10.05	9.955	10.01	37807	8.4547	down	down	correct
EXG.US	Eaton Vance Tax	20191113	8.56	8.58	8.5151	8.56	455486	7.1687
EXK.US	Endeavour Silver Corp	20191113	2.36	2.39	2.29	2.32	2519329	2.32	down	down	correct
EXP.US	Eagle Materials Inc	20191113	91.8	92.715	88.55	92.54	642701	91.8228	up	up	correct
EXPR.US	Express Inc	20191113	3.93	3.96	3.81	3.93	958223	3.93
EXR.US	Extra Space Storage Inc	20191113	104.85	106.1	104.57	105.36	772561	98.1585	up	up	correct
EXTN.US	Exterran Corporation	20191113	8.2	8.2	7.61	7.86	300800	7.86	down	down	correct
FAF.US	First American Financial Corporation	20191113	62.77	63.25	62.53	63.19	494166	58.9438	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191113	36.36	36.82	36.18	36.63	357234	36.1334	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191113	62.15	62.86	61.98	62.68	1048559	61.0132	up	up	correct
FBK.US	FB Financial Corporation	20191113	38.54	38.54	38.15	38.36	37706	37.4688	down	down	correct
FBP.US	First BanCorp	20191113	10.62	10.685	10.56	10.61	852774	10.0105	down	down	correct
FC.US	Franklin Covey Co	20191113	38.44	39.05	37.95	38.09	38469	38.09	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20191113	14.32	14.415	14.28	14.34	301893	13.216	up	down	incorrect
FCN.US	FTI Consulting Inc	20191113	104.85	106.31	104.53	105.69	219842	105.69	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191113	26.94	27.39	26.94	27.27	195773	24.7565	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191113	26.83	26.83	26.83	26.83	200	23.3924
FCT.US	First Trust Senior Floating Rate Income Fund II	20191113	11.98	12.05	11.9796	12.04	100340	9.8355	up	up	correct
FCX.US	Freeport	20191113	11.07	11.235	10.78	10.84	22362279	10.7308	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191113	14.73	14.78	14.6903	14.78	43337	12.7362	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20191113	31.39	31.75	31.23	31.66	141530	30.78	up	up	correct
FDS.US	FactSet Research Systems Inc	20191113	249.83	255.9	249.29	254.91	231102	249.5178	up	up	correct
FDX.US	FedEx Corporation	20191113	160	160.01	156.15	156.23	2228233	151.5996	down	down	correct
FE.US	FirstEnergy Corp	20191113	46.48	47.115	46.48	46.92	3984984	43.0203	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191113	2.15	2.16	2.11	2.16	90587	2.0624	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20191113	10.76	10.84	10.66	10.82	383707	8.7018	up	up	correct
FENG.US	Phoenix New Media Limited	20191113	3.1	3.121	3.03	3.04	189280	0.2051	down	up	incorrect
FERG.US	Ferguson plc	20191113	86.41	86.41	86.41	86.41	100	81.9916
FET.US	Forum Energy Technologies Inc	20191113	1.01	1.09	0.9942	1.09	827974	21.8	up	up	correct
FF.US	FutureFuel Corp	20191113	12.05	12.25	12.03	12.1	78734	7.3954	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20191113	16.38	16.54	16.38	16.52	28042	14.0594	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191113	21.3	21.38	21.3	21.38	83851	18.4124	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191113	6.15	6.15	5.8	6.04	419870	4.9136	down	down	correct
FHI.US	Federated Hermes Inc	20191113	33.35	33.99	33.21	33.71	381404	29.9978	up	up	correct
FICO.US	Fair Isaac Corporation	20191113	329.87	340.23	329.87	338.03	200743	338.03	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20191113	15.5	15.69	15.5	15.6	64054	13.4202	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191113	20.75	20.85	20.623	20.64	22495	17.6417	down	down	correct
FINV.US	FinVolution Group	20191113	3	3.03	2.93	2.95	1646800	2.6729	down	down	correct
FIS.US	Fidelity National Information Services Inc	20191113	132.36	134.52	132.21	133.82	4046454	130.576	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191113	9.07	9.14	9.04	9.08	70907	8.6634	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20191113	49.94	50.38	49.65	50.21	261080	49.4086	up	up	correct
FL.US	Foot Locker Inc	20191113	46.74	46.74	44.54	45.78	2080607	43.6306	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191113	22.6	22.62	22.51	22.55	11964	19.4294	down	down	correct
FLNG.US	FLEX LNG Ltd	20191113	8.8	8.98	8.8	8.857	2700	7.5434	up	up	correct
FLO.US	Flowers Foods Inc	20191113	21.08	21.28	21.03	21.22	1384756	19.6393	up	down	incorrect
FLOW.US	SPX FLOW Inc	20191113	45.49	45.555	44.57	44.9	310849	44.7194	down	down	correct
FLR.US	Fluor Corporation	20191113	18.32	18.32	17.76	17.85	2913710	17.567	down	up	incorrect
FLS.US	Flowserve Corporation	20191113	48.44	48.73	48.27	48.4	408766	46.1345	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20191113	289.77	294.27	289.22	291.01	341713	291.01	up	up	correct
FMC.US	FMC Corporation	20191113	97.82	97.89	95.81	96.34	824275	92.853	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20191113	14.07	14.07	14.02	14.05	8905	12.7835	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191113	36.09	36.29	36.05	36.14	260926	34.8168	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191113	91.5	91.74	90.94	91.58	339333	88.0209	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20191113	14	14	13.95	13.95	612	12.5084	down	down	correct
FN.US	Fabrinet	20191113	58.74	59.82	58.6001	59.75	252607	59.75	up	up	correct
FNB.US	PE	20191113	30.14	30.19	29.7355	29.7355	1558	26.1591	down	down	correct
FND.US	Floor & Decor Holdings Inc	20191113	44.06	44.66	43.63	43.79	1051800	43.79	down	down	correct
FNF.US	Fidelity National Financial Inc	20191113	46.85	47.345	46.82	47.22	1340818	43.5897	up	up	correct
FNV.US	Franco	20191113	98.65	99.21	97.87	98.16	685669	96.2851	down	down	correct
FOA.US	Finance Of America Companies Inc	20191113	9.915	9.915	9.915	9.915	100	9.915
FOE.US	Ferro Corporation	20191113	13.42	13.46	12.77	13.11	742188	13.11	down	up	incorrect
FOF.US	Cohen & Steers Closed	20191113	13.12	13.17	13.05	13.12	57136	11.0661
FOR.US	Forestar Group Inc	20191113	19.53	19.95	19.53	19.58	64076	19.58	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191113	23.63	23.89	23.6224	23.84	153137	20.7064	up	up	correct
FPH.US	Five Point Holdings LLC	20191113	6.91	6.97	6.79	6.84	361053	6.84	down	down	correct
FPI.US	Farmland Partners Inc	20191113	6.57	6.85	6.52	6.82	158767	6.4939	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191113	8.54	8.65	8.49	8.65	220624	6.9925	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191113	41.26	41.8292	41.23	41.65	465783	39.6836	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191113	12.87	12.89	12.84	12.85	256504	11.0351	down	down	correct
FRO.US	Frontline Ltd	20191113	10	10.15	9.9	9.93	990989	8.1348	down	up	incorrect
FRT.US	PC	20191113	25.35	25.5	25.34	25.4	5297	23.0158	up	up	correct
FSK.US	FS KKR Capital Corp	20191113	6	6	5.94	5.96	436572	17.973	down	down	correct
FSLY.US	Fastly Inc	20191113	18.8	22.18	18.76	20.79	10337500	20.79	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20191113	3.2	3.24	3.12	3.16	1870990	3.16	down	down	correct
FSR.US	Fisker Inc	20191113	10.08	10.08	10.05	10.05	50230	10.05	down	up	incorrect
FSS.US	Federal Signal Corporation	20191113	33.05	33.24	32.24	32.65	385599	32.0138	down	down	correct
FT.US	Franklin Universal Trust	20191113	7.65	7.67	7.6	7.67	68575	6.8248	up	up	correct
FTCH.US	Farfetch Limited	20191113	7.77	8.09	7.674	8.04	4627809	8.04	up	up	correct
FTI.US	TechnipFMC plc	20191113	19.4223	19.4609	19.0412	19.1232	1888589	13.8318	down	down	correct
FTK.US	Flotek Industries Inc	20191113	1.95	1.95	1.8	1.83	316687	1.83	down	down	correct
FTS.US	Fortis Inc	20191113	39.64	40.44	39.62	40.18	378676	37.0165	up	up	correct
FTV.US	Fortive Corporation	20191113	71.48	71.86	70.95	70.98	1310897	58.8743	down	down	correct
FUBO.US	fuboTV Inc	20191113	11.59	11.59	11.06	11.2499	1024	11.2499	down	down	correct
FUL.US	H.B. Fuller Company	20191113	50.2	50.66	49.95	50.15	159985	48.8521	down	down	correct
FUN.US	Cedar Fair L.P	20191113	57.14	57.5	56.81	57.02	154799	54.8678	down	down	correct
FVRR.US	Fiverr International Ltd	20191113	23	23.75	21.31	22.6	567893	22.6	down	up	incorrect
G.US	Genpact Limited	20191113	39.75	39.92	39.36	39.72	1242600	38.9616	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20191113	6.13	6.13	6.1	6.13	342254	4.9422
GAM.US	PB	20191113	27	27.37	26.9012	27.27	17723	23.7536	up	up	correct
GATX.US	GATX Corporation	20191113	81.12	81.84	80.77	81.01	175793	76.7402	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191113	23.35	23.46	23.3	23.33	24956	20.3533	down	down	correct
GBL.US	GAMCO Investors Inc	20191113	17.63	17.63	16.92	17	20214	14.8007	down	down	correct
GBX.US	The Greenbrier Companies Inc	20191113	29.75	29.945	29.09	29.1	207210	26.8768	down	down	correct
GCI.US	Gannett Co Inc	20191113	7.12	7.16	6.58	6.68	2696688	6.68	down	down	correct
GCO.US	Genesco Inc	20191113	39.1	39.88	38.12	39.76	208039	39.76	up	up	correct
GCP.US	GCP Applied Technologies Inc	20191113	22.74	22.84	22.43	22.68	253187	22.68	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191113	5.76	5.84	5.66	5.84	60936	4.8854	up	down	incorrect
GD.US	General Dynamics Corporation	20191113	185.31	186.08	184.08	184.72	961687	174.8555	down	up	incorrect
GDDY.US	GoDaddy Inc	20191113	67.66	68.5	67.52	68.21	1361119	68.21	up	up	correct
GDL.US	The GDL Fund	20191113	9.16	9.2159	9.16	9.17	10617	8.2165	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191113	17.56	17.5991	17.505	17.57	26680	15.09	up	down	incorrect
GDOT.US	Green Dot Corporation	20191113	25.71	25.715	24.93	25.38	743273	25.38	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20191113	20.94	20.9999	20.79	20.79	360828	18.3012	down	down	correct
GE.US	General Electric Company	20191113	11.29	11.355	11.18	11.29	6789621	89.5002
GEF.US	Greif Inc	20191113	41.38	41.725	41.145	41.52	86917	37.9424	up	up	correct
GEL.US	Genesis Energy L.P	20191113	19.24	19.49	18.51	18.51	603154	15.4654	down	down	correct
GEO.US	The GEO Group Inc	20191113	14.7	14.92	14.5	14.53	1242751	12.3655	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191113	4.36	4.37	4.3	4.3	294638	32.8384	down	down	correct
GES.US	Guess' Inc	20191113	17.55	17.67	17.16	17.48	815760	16.7472	down	up	incorrect
GF.US	The New Germany Fund Inc	20191113	14.58	14.7	14.58	14.7	9158	12.1386	up	up	correct
GFF.US	Griffon Corporation	20191113	21.65	22	21.4101	21.73	165213	21.1108	up	up	correct
GFI.US	Gold Fields Limited	20191113	5.19	5.42	5.19	5.35	7132860	5.0579	up	up	correct
GGB.US	Gerdau S.A	20191113	3.59	3.645	3.57	3.62	6266740	3.1765	up	up	correct
GGG.US	Graco Inc	20191113	46.52	47	46.4	46.96	430821	45.8823	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191113	20.4	20.45	20.35	20.45	23367	16.3794	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191113	8.23	8.23	8.18	8.19	31048	6.4567	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191113	11.23	11.4	11.23	11.3889	12020	10.0975	up	up	correct
GHC.US	Graham Holdings Company	20191113	627.41	627.89	622.3	625.96	13689	610.9507	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20191113	10.9	11.285	10.9	11.27	21672	11.0231	up	up	correct
GHL.US	Greenhill & Co. Inc	20191113	17.99	18.06	17.36	17.42	413408	16.8686	down	down	correct
GHM.US	Graham Corporation	20191113	22.74	23.01	22.6092	22.8	11802	21.4217	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20191113	14.57	14.57	14.52	14.56	90076	12.1136	down	down	correct
GIB.US	CGI Inc	20191113	79.62	79.98	79.42	79.79	244936	79.79	up	up	correct
GIC.US	Global Industrial Company	20191113	22.06	22.06	21.65	21.79	37360	19.3137	down	up	incorrect
GIL.US	Gildan Activewear Inc	20191113	26.76	27.34	26.61	27.24	913342	26.6382	up	up	correct
GIM.US	Templeton Global Income Fund	20191113	6.09	6.1	6.07	6.08	310771	5.3961	down	down	correct
GIS.US	General Mills Inc	20191113	52.5	53.05	52.334	52.6	2408443	49.1471	up	up	correct
GIX.US	WS	20191113	298.5	301.4	293	297.9	15673	295.34	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191113	22.3	22.3	22.3	22.3	200	20.949
GKOS.US	Glaukos Corporation	20191113	63.77	64.48	62.32	62.69	282942	62.69	down	down	correct
GLOB.US	Globant S.A	20191113	103.35	105.18	102.25	105.09	215755	105.09	up	up	correct
GLOG.US	PA	20191113	26.19	26.42	26.19	26.2875	3690	21.9903	up	up	correct
GLOP.US	PC	20191113	24.6	24.6418	24.55	24.55	30234	19.4945	down	down	correct
GLT.US	Glatfelter Corporation	20191113	18	18.34	17.93	18.16	220083	16.8918	up	up	correct
GLW.US	Corning Incorporated	20191113	29.4	29.585	29.22	29.31	4561196	27.5516	down	down	correct
GM.US	General Motors Company	20191113	38.4	38.4	37.09	37.19	12447200	36.3518	down	down	correct
GME.US	GameStop Corp	20191113	5.91	5.97	5.81	5.94	1533919	5.94	up	up	correct
GMED.US	Globus Medical Inc	20191113	55.05	55.2	54.04	54.61	743461	54.61	down	up	incorrect
GMRE.US	PA	20191113	26.29	26.3032	26.208	26.2562	3950	22.7323	down	up	incorrect
GMS.US	GMS Inc	20191113	30.41	31.4	30.05	31.37	358786	31.37	up	up	correct
GNE.US	PA	20191113	8.93	8.93	8.93	8.93	1195	7.7216
GNK.US	Genco Shipping & Trading Limited	20191113	11.33	11.3618	10.835	10.89	286726	9.825	down	down	correct
GNRC.US	Generac Holdings Inc	20191113	92.68	93.51	91.4	92.47	503500	92.47	down	down	correct
GNT.US	PA	20191113	25.5266	25.5266	25.5266	25.5266	0	23.3511
GNW.US	Genworth Financial Inc	20191113	3.98	4.05	3.93	3.97	2485647	3.97	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191113	19.7	19.7	19.6	19.67	157266	15.4578	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191113	15.52	15.78	15.38	15.74	627261	15.74	up	up	correct
GOLD.US	Barrick Gold Corporation	20191113	16.6	16.81	16.6	16.66	12345840	15.7936	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20191113	30.34	30.68	30.3	30.47	110297	29.3615	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191113	38.52	39.72	33.38	34.81	18637942	34.81	down	down	correct
GOTU.US	Gaotu Techedu Inc	20191113	15	15.29	14.965	15.12	455700	15.12	up	up	correct
GPC.US	Genuine Parts Company	20191113	104.37	104.65	103.28	104.35	581079	97.4781	down	down	correct
GPI.US	Group 1 Automotive Inc	20191113	97.74	99.28	97.44	98.98	244627	97.3462	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191113	25.92	25.96	25.84	25.9	27468	23.5443	down	down	correct
GPK.US	Graphic Packaging Holding Company	20191113	16.41	16.62	16.34	16.58	3227397	15.9014	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191113	7.98	8	7.95	7.97	73215	6.7596	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191113	18.17	18.18	18.0331	18.08	312688	15.5444	down	down	correct
GPN.US	Global Payments Inc	20191113	171.36	173.68	171.07	173.58	1864790	171.7109	up	up	correct
GPRK.US	GeoPark Limited	20191113	18.8446	18.994	18.6952	18.8147	207091	18.3853	down	down	correct
GPS.US	The Gap Inc	20191113	16.97	17.04	16.51	16.74	5350909	16.2447	down	down	correct
GPX.US	GP Strategies Corporation	20191113	12.33	12.63	12.33	12.58	53709	12.58	up	down	incorrect
GRC.US	The Gorman	20191113	36.37	36.45	36.07	36.08	30522	34.689	down	down	correct
GRP.US	UN	20191113	50.25	50.97	50.25	50.4557	118774	45.3982	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191113	10.72	10.85	10.7	10.78	31558	9.606	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20191113	218.39	219.84	217.01	219.32	1769133	209.2873	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20191113	20.45	20.45	20.24	20.31	94063	16.4451	down	down	correct
GSK.US	GlaxoSmithKline plc	20191113	44.65	44.7	44.47	44.66	1328270	39.7266	up	up	correct
GSL.US	PB	20191113	25	25.058	24.96	25	4629	20.1457
GTES.US	Gates Industrial Corporation plc	20191113	11.88	11.99	11.77	11.8	180682	11.8	down	up	incorrect
GTLS.US	Chart Industries Inc	20191113	56.51	56.55	54.01	55.6	472040	55.6	down	down	correct
GTN.US	Gray Television Inc	20191113	19.29	19.41	18.86	19.28	630714	18.993	down	down	correct
GTS.US	Triple	20191113	18.21	18.82	18.145	18.23	334720	18.23	up	up	correct
GTY.US	Getty Realty Corp	20191113	32.81	33.23	32.77	33.08	100884	29.3301	up	up	correct
GUT.US	The Gabelli Utility Trust	20191113	7.7	7.8	7.62	7.77	171201	6.637	up	up	correct
GVA.US	Granite Construction Incorporated	20191113	27.21	27.47	26.875	27.16	442650	26.0062	down	down	correct
GWB.US	Great Western Bancorp Inc	20191113	35.01	35.01	34.35	34.64	284484	33.407	down	up	incorrect
GWRE.US	Guidewire Software Inc	20191113	117.52	117.52	114.94	116.28	1034288	116.28	down	up	incorrect
GWW.US	W.W. Grainger Inc	20191113	323.91	325.63	321.37	322.52	186797	312.0515	down	down	correct
GYC.US	Cabco Series 2004	20191113	21.12	21.26	20.98	21.22	204388	20.1846	up	up	correct
H.US	Hyatt Hotels Corporation	20191113	75.92	76.1	75.39	75.78	405700	75.4233	down	down	correct
HAE.US	Haemonetics Corporation	20191113	119.55	120.41	118.73	119.76	197204	119.76	up	up	correct
HAL.US	Halliburton Company	20191113	20.91	20.91	20.51	20.62	7434714	19.8826	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191113	28.74	29.09	28.53	28.55	251139	26.4054	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20191113	19.39	19.56	19.1	19.31	20302	18.3417	down	down	correct
HBI.US	Hanesbrands Inc	20191113	15.49	15.54	15.1	15.18	4948402	13.9826	down	down	correct
HBM.US	Hudbay Minerals Inc	20191113	3.32	3.46	3.29	3.39	642200	3.3652	up	up	correct
HCA.US	HCA Healthcare Inc	20191113	134.23	135.26	133.87	134.39	1033616	132.1105	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20191113	18.03	18.57	17.645	18.45	1146524	18.0135	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191113	910	910	910	910	0	909.2665
HCHC.US	HC2 Holdings Inc	20191113	2.29	2.31	2.21	2.22	204662	2.22	down	up	incorrect
HCI.US	HCI Group Inc	20191113	45.05	45.47	45	45.06	29079	42.3995	up	up	correct
HCXY.US	Hercules Capital Inc	20191113	26.4058	26.4058	26.335	26.335	847	23.3368	down	down	correct
HD.US	The Home Depot Inc	20191113	232.09	234.9	230.85	234.8	2625015	223.2661	up	up	correct
HDB.US	HDFC Bank Limited	20191113	61.3	61.88	61.065	61.5	977519	61.051	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20191113	43.2	43.87	43.17	43.73	430828	40.5938	up	up	correct
HEI.US	HEICO Corporation	20191113	123.92	128.08	123.5	127.22	430887	126.8763	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20191113	22.98	23.18	22.8188	22.87	337080	19.0059	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20191113	14.25	14.2921	14.16	14.24	29633	11.7648	down	up	incorrect
HES.US	Hess Corporation	20191113	70.21	70.49	68.35	68.97	3847311	66.2637	down	up	incorrect
HESM.US	Hess Midstream LP	20191113	20.91	21.03	20.55	20.73	62347	17.4376	down	down	correct
HFC.US	HollyFrontier Corporation	20191113	52.99	53.2	52.41	52.59	1150092	49.3018	down	down	correct
HFRO.US	PA	20191113	25.15	25.2	25.11	25.11	10658	22.2282	down	down	correct
HGLB.US	Highland Global Allocation Fund	20191113	9.2	9.2069	8.89	8.98	126991	6.7773	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20191113	35.23	35.49	35.11	35.21	426500	35.21	down	down	correct
HHC.US	The Howard Hughes Corporation	20191113	110.83	110.83	108.63	109.68	408570	109.68	down	down	correct
HI.US	Hillenbrand Inc	20191113	32.18	32.57	31.42	31.53	488075	29.7569	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20191113	61.34	61.72	61.125	61.49	1438372	58.0628	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191113	252.09	255.54	250.27	254.5	318208	241.9643	up	down	incorrect
HIL.US	Hill International Inc	20191113	2.925	3.05	2.925	3.04	107817	3.04	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191113	5.01	5.015	4.98	4.99	317381	4.2251	down	down	correct
HIW.US	Highwoods Properties Inc	20191113	45.71	46.17	45.5975	46	520208	41.8248	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191113	6.69	6.7	6.66	6.68	215465	5.5088	down	down	correct
HKIB.US	AMTD International Inc	20191113	7.92	8.03	7.76	7.94	11907	7.94	up	up	correct
HL.US	PB	20191113	51.25	51.25	51.25	51.25	110	45.143
HLF.US	Herbalife Nutrition Ltd	20191113	44.58	44.78	43.52	43.8	422847	43.8	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20191113	47.77	47.875	47.44	47.65	122527	45.4121	down	down	correct
HLIO.US	Helios Technologies Inc.	20191113	45.6	45.8	44.5	45.56	97342	44.9001	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20191113	97.85	98.09	96.78	97.76	2314974	97.6102	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20191113	8.5	8.58	8.36	8.42	731715	8.42	down	down	correct
HMC.US	Honda Motor Co. Ltd	20191113	29.42	29.42	29.2	29.28	721186	27.6713	down	down	correct
HMLP.US	PA	20191113	26.3	26.51	26.29	26.3	8382	21.9379
HMN.US	Horace Mann Educators Corporation	20191113	44.69	44.98	44.11	44.21	166659	41.2563	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20191113	3.38	3.39	3.23	3.26	4818090	3.1866	down	down	correct
HNGR.US	Hanger Inc	20191113	23.35	23.43	22.81	23.13	222805	23.13	down	down	correct
HNI.US	HNI Corporation	20191113	39.28	39.74	39.14	39.67	147333	36.6643	up	down	incorrect
HNP.US	Huaneng Power International Inc	20191113	18.72	18.74	18.66	18.72	11461	16.4986
HOG.US	Harley	20191113	38.26	38.288	37.8	37.81	1282349	36.3126	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191113	18.52	18.62	18.38	18.48	466070	17.5887	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20191113	22.45	23.4	22.45	22.97	98939	22.97	up	up	correct
HP.US	Helmerich & Payne Inc	20191113	39.75	39.95	39.0711	39.22	1255044	34.5809	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20191113	17.27	17.32	17.14	17.23	8636219	15.852	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20191113	21.64	21.74	21.61	21.7127	31371	18.5858	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20191113	22.35	22.45	22.23	22.4	56755	19.2677	up	down	incorrect
HPQ.US	HP Inc	20191113	19.38	19.63	19.25	19.53	10302190	18.1835	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191113	18.79	18.9033	18.75	18.85	64304	16.128	up	up	correct
HQH.US	Tekla Healthcare Investors	20191113	19.83	20.025	19.83	19.93	138536	16.4978	up	up	correct
HQL.US	Tekla Life Sciences Investors	20191113	16.45	16.66	16.45	16.59	83030	13.7618	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191113	31.73	32.11	31.73	31.97	800747	29.5569	up	up	correct
HRB.US	H&R Block Inc	20191113	24.57	24.72	24.277	24.32	2622153	21.5556	down	down	correct
HRC.US	Hill	20191113	104.21	104.47	102.6	103.87	449145	102.0611	down	up	incorrect
HRI.US	Herc Holdings Inc	20191113	49.5	50.3	49.45	49.74	237487	49.6063	up	up	correct
HRL.US	Hormel Foods Corporation	20191113	41.83	42.17	41.75	42.15	1276081	40.4493	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20191113	14.28	14.44	14.23	14.33	128086	13.5147	up	up	correct
HSBC.US	HSBC Holdings plc	20191113	36.75	37.015	36.74	36.9	2993183	34.5092	up	up	correct
HSC.US	Harsco Corporation	20191113	22.02	22.12	21.305	21.5	713336	21.5	down	down	correct
HSY.US	The Hershey Company	20191113	143.87	146.16	143.44	145.78	1413818	139.1123	up	up	correct
HT.US	PE	20191113	24.9	25	24.9	25	1494	20.3557	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20191113	28.87	29.26	28.73	29.2	1400595	26.8792	up	up	correct
HTD.US	John Hancock Tax	20191113	26.91	27.2683	26.91	27.01	45682	23.2061	up	down	incorrect
HTGC.US	Hercules Capital Inc	20191113	14	14.055	13.91	14.03	523472	11.4572	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20191113	25.35	25.43	25.125	25.22	428278	24.3337	down	down	correct
HTY.US	John Hancock Investments	20191113	7	7.02	6.93	6.93	28785	5.4843	down	down	correct
HUBB.US	Hubbell Incorporated	20191113	145.08	146.73	145.08	146.33	227374	138.7834	up	up	correct
HUBS.US	HubSpot Inc	20191113	142.76	143.465	140	141.73	710030	141.73	down	down	correct
HUM.US	Humana Inc	20191113	318.09	321.48	318.09	318.9	618059	314.6704	up	up	correct
HUN.US	Huntsman Corporation	20191113	22.87	22.87	22.44	22.63	1874884	21.2037	down	down	correct
HUYA.US	HUYA Inc	20191113	25	25.14	23.06	24.18	5397876	24.18	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20191113	19.8	20.15	19.71	19.87	143331	16.2252	up	up	correct
HWM.US	Howmet Aerospace Inc	20191113	29.28	29.66	29.2	29.5	1689652	29.4464	up	down	incorrect
HXL.US	Hexcel Corporation	20191113	77.73	78.54	77.42	78.23	409649	78.0515	up	up	correct
HY.US	Hyster	20191113	57.51	57.98	57.35	57.36	73557	54.2886	down	down	correct
HYB.US	The New America High Income Fund Inc	20191113	9	9.04	9	9.01	28705	7.7106	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191113	15.26	15.3547	15.18	15.23	76959	12.9062	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20191113	11.09	11.15	11.09	11.09	366162	9.2696
HZN.US	Horizon Global Corporation	20191113	3.72	3.8	3.5	3.79	157930	3.79	up	up	correct
HZO.US	MarineMax Inc	20191113	16.41	16.54	16.09	16.32	146569	16.32	down	down	correct
IAA.US	IAA Inc	20191113	42.9	43.9	41.89	42.12	1664316	42.12	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191113	8.35	8.37	8.28	8.3	43851	6.8426	down	down	correct
IAG.US	IAMGOLD Corporation	20191113	3.54	3.61	3.51	3.54	5419339	3.54
IBA.US	Industrias Bachoco S.A.B. de C.V	20191113	49.042	49.75	49.042	49.71	1692	47.8591	up	down	incorrect
IBM.US	International Business Machines Corporation	20191113	135.2684	135.4582	133.7247	134.3592	3060924	116.2031	down	down	correct
IBN.US	ICICI Bank Limited	20191113	13.43	13.48	13.37	13.45	4981063	13.4102	up	up	correct
IBP.US	Installed Building Products Inc	20191113	69.58	71.41	69.58	71.08	123427	70.3838	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20191113	0.8974	0.914	0.88	0.8899	2582	17.798	down	down	correct
ICE.US	Intercontinental Exchange Inc	20191113	91.52	92.8	91.35	92.67	1861960	90.2348	up	up	correct
ICL.US	ICL Group Ltd	20191113	4.73	4.78	4.72	4.74	203416	4.1279	up	up	correct
IDA.US	IDACORP Inc	20191113	102.65	104.69	102.65	104.28	285842	98.4416	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191113	11.4	11.43	11.36	11.38	70287	9.6678	down	down	correct
IDT.US	IDT Corporation	20191113	5.81	6.5099	5.81	6.43	364246	6.43	up	up	correct
IEX.US	IDEX Corporation	20191113	160.47	162.11	160.25	161.68	626705	158.1668	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20191113	129.58	133.13	129.215	132.68	657499	125.5371	up	up	correct
IFN.US	The India Fund Inc	20191113	20.6	20.65	20.56	20.62	61790	15.7853	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191113	40.515	40.57	40	40.15	10862	35.4207	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191113	10.41	10.41	10.33	10.37	56267	8.6944	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191113	6.06	6.1	6.05	6.08	487374	5.1094	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191113	21.24	21.54	21.24	21.3	9149	19.5824	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191113	7.8	7.86	7.76	7.83	302607	6.5194	up	up	correct
IGT.US	International Game Technology PLC	20191113	13.02	13.2	12.88	12.9	2548597	12.2391	down	up	incorrect
IHC.US	Independence Holding Company	20191113	39.7782	40.69	39.75	40.39	3855	39.3271	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191113	7.38	7.38	7.29	7.3	78616	6.0476	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20191113	61.09	61.335	61.01	61.32	163201	59.9291	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191113	10.56	10.65	10.56	10.61	53270	9.2674	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191113	10.3552	10.44	10.33	10.4095	15635	9.1433	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191113	19.16	19.19	19.08	19.08	23390	18.3242	down	down	correct
IIIN.US	Insteel Industries Inc	20191113	21.94	22.23	21.66	21.72	77926	19.249	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20191113	15.3	15.39	15.3	15.39	75988	13.954	up	up	correct
IIPR.US	PA	20191113	30.6252	30.6252	30.6252	30.6252	607	26.6364
IMAX.US	IMAX Corporation	20191113	21.09	21.09	20.71	21.03	254842	21.03	down	down	correct
INFO.US	IHS Markit Ltd	20191113	68.99	70.39	68.94	70.21	2007003	69.0662	up	down	incorrect
INFY.US	Infosys Limited	20191113	9.6	9.72	9.59	9.71	9367368	9.2959	up	down	incorrect
ING.US	ING Groep N.V	20191113	11.65	11.7	11.62	11.66	3714913	11.0631	up	up	correct
INGR.US	Ingredion Incorporated	20191113	84.5	84.6	82.85	83.07	434635	78.1618	down	down	correct
INN.US	Summit Hotel Properties Inc	20191113	11.94	11.99	11.83	11.93	787544	11.573	down	down	correct
INS.US	Intelligent Systems Corporation	20191113	40.51	43.125	40.51	42.38	150832	42.38	up	up	correct
INSI.US	Insight Select Income Fund	20191113	20.04	20.1473	19.96	20.06	11153	17.449	up	up	correct
INSP.US	Inspire Medical Systems Inc	20191113	62.74	63.36	62.34	63.11	103093	63.11	up	up	correct
INSW.US	PA	20191113	26.06	26.13	26.05	26.1192	3400	25.0503	up	up	correct
INT.US	World Fuel Services Corporation	20191113	42.3	43.79	42.21	43.12	374646	41.6995	up	up	correct
INVH.US	Invitation Homes Inc	20191113	29.4	29.92	29.33	29.83	2533807	28.6661	up	up	correct
IO.US	ION Geophysical Corporation	20191113	9.19	9.19	8.58	8.58	130107	8.58	down	up	incorrect
IP.US	International Paper Company	20191113	45.98	46.24	45.58	45.85	2248633	39.2924	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20191113	22.33	22.4	22.12	22.14	2285197	20.1165	down	down	correct
IPI.US	Intrepid Potash Inc	20191113	2.34	2.36	2.18	2.21	124688	22.1	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20191113	12.46	12.5	12.38	12.41	98653	11.2389	down	down	correct
IQV.US	IQVIA Holdings Inc	20191113	142.28	144.06	142.175	143.57	930833	143.57	up	up	correct
IR.US	Ingersoll Rand Inc	20191113	33.26	33.48	32.86	33.38	666255	31.5452	up	up	correct
IRL.US	The New Ireland Fund Inc	20191113	9.19	9.19	9.1504	9.17	804	7.3326	down	down	correct
IRM.US	Iron Mountain Incorporated	20191113	32.62	32.85	32.45	32.63	2935574	27.7253	up	up	correct
IRT.US	Independence Realty Trust Inc	20191113	14.29	14.49	14.24	14.47	510747	13.261	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191113	15.02	15.02	14.96	14.99	131659	12.563	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191113	25.97	26.0699	25.97	25.97	33794	25.97
IT.US	Gartner Inc	20191113	160.05	161.02	159.73	160.52	324134	160.52	up	down	incorrect
ITCB.US	Itaú Corpbanca	20191113	7.3	7.57	7.11	7.15	8346	6.3159	down	down	correct
ITGR.US	Integer Holdings Corporation	20191113	74.94	75.19	70	73.83	617298	73.83	down	down	correct
ITT.US	ITT Inc	20191113	68.08	68.86	67.81	68.46	723496	66.8596	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20191113	8.4139	8.4738	8.3539	8.4538	17004881	6.4479	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20191113	173.6	174.11	172.23	173.38	1171177	165.3847	down	down	correct
IVC.US	Invacare Corporation	20191113	9.28	10.12	8.7459	9.85	565480	9.8175	up	up	correct
IVH.US	Ivy Funds	20191113	13.45	13.51	13.42	13.45	58972	11.2634
IVR.US	PC	20191113	26.772	26.772	26.6538	26.71	1751	22.3134	down	down	correct
IVZ.US	Invesco Ltd	20191113	17.38	17.48	17.19	17.42	4406559	15.9644	up	up	correct
IX.US	ORIX Corporation	20191113	80.45	80.58	80.116	80.33	8595	76.2925	down	down	correct
J.US	Jacobs Engineering Group Inc	20191113	94.75	94.75	93	93.22	1160302	91.8181	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20191113	10.5365	10.5365	10.3062	10.43	59770	10.43	down	down	correct
JBGS.US	JBG SMITH Properties	20191113	39.2	39.57	39.08	39.09	310394	36.9069	down	up	incorrect
JBL.US	Jabil Inc	20191113	38.82	39.502	38.8	39.34	932850	38.6569	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20191113	106.38	107.11	104.25	105.07	226715	104.2425	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20191113	14.6	14.6	14.53	14.59	24796	12.0491	down	down	correct
JCI.US	Johnson Controls International plc	20191113	42.36	42.47	41.62	41.85	5798373	39.7799	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191113	9.8765	10	9.85	9.85	80322	8.6201	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191113	10.9	10.9561	10.8748	10.95	21034	9.2391	up	up	correct
JEF.US	Jefferies Financial Group Inc	20191113	19.05	19.14	18.8926	19.03	1045643	17.8078	down	down	correct
JELD.US	JELD	20191113	21.68	22.08	21.5	21.51	2884077	21.51	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191113	8.9944	9.05	8.91	8.92	30159	7.9596	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191113	8.02	8.02	7.81	7.85	17237	7.2646	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20191113	9.55	9.62	9.55	9.62	291352	8.2291	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191113	15.92	15.9399	15.76	15.82	61820	13.2974	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191113	10.7412	10.7603	10.7	10.7603	7148	9.662	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191113	9.95	9.98	9.94	9.98	91389	9.3417	up	down	incorrect
JHG.US	Janus Henderson Group plc	20191113	24.9	24.99	24.72	24.79	920309	22.338	down	down	correct
JHI.US	John Hancock Investors Trust	20191113	17.12	17.1214	17.01	17.11	22615	14.2667	down	down	correct
JHS.US	John Hancock Income Securities Trust	20191113	14.66	14.71	14.59	14.64	12496	12.965	down	up	incorrect
JHX.US	James Hardie Industries plc	20191113	19.73	19.8499	19.73	19.81	6360	19.0885	up	up	correct
JILL.US	J.Jill Inc	20191113	1.86	1.86	1.76	1.78	216581	8.9	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191113	15.8	16.08	14.79	14.81	1325693	14.81	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20191113	158.45	162.26	158.07	161.76	264030	161.33	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20191113	22.58	22.73	22.5483	22.73	5484	20.5088	up	up	correct
JMIA.US	Jumia Technologies AG	20191113	5.84	6.3	5.829	6.09	2466205	6.09	up	down	incorrect
JMM.US	Nuveen Multi	20191113	7.3	7.39	7.3	7.3624	121457	6.6494	up	up	correct
JMP.US	JMP Group LLC	20191113	3.25	3.27	3.2	3.25	15245	3.1079
JNJ.US	Johnson & Johnson	20191113	131.04	131.487	130.72	131.27	5921414	123.7966	up	up	correct
JNPR.US	Juniper Networks Inc	20191113	25.5	25.72	25.32	25.35	2805074	23.5933	down	down	correct
JOE.US	The St. Joe Company	20191113	17.99	18.21	17.81	17.81	72532	17.6502	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191113	9.16	9.2	9.16	9.17	8039	7.5651	up	up	correct
JP.US	Jupai Holdings Limited	20191113	1.88	1.88	1.72	1.72	64880	1.72	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191113	10.16	10.2	10.12	10.16	220797	8.7174
JPI.US	Nuveen Preferred and Income Term Fund	20191113	24.87	24.96	24.84	24.88	62522	21.5429	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191113	10.21	10.3	10.21	10.3	385203	8.9219	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191113	24.61	24.75	24.5865	24.75	18489	21.7539	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20191113	7.45	7.49	7.45	7.49	511707	5.6932	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191113	17.83	17.97	17.82	17.97	84513	14.9892	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191113	9.51	9.55	9.51	9.55	125133	8.1734	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191113	10.6	10.65	10.6	10.63	44261	8.8614	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191113	14.69	14.75	14.69	14.73	53998	12.5782	up	up	correct
JT.US	Jianpu Technology Inc	20191113	2.28	2.33	2.1899	2.23	237419	17.84	down	down	correct
JTA.US	Nuveen Tax	20191113	11.71	11.85	11.66	11.77	35097	10.0743	up	up	correct
JTD.US	Nuveen Tax	20191113	17.43	17.61	17.4098	17.52	37183	14.8824	up	up	correct
JWN.US	Nordstrom Inc	20191113	36.58	37.52	36.442	37.18	3991614	36.3506	up	up	correct
K.US	Kellogg Company	20191113	64.09	64.63	63.8	64.41	2046019	59.384	up	up	correct
KAI.US	Kadant Inc	20191113	97.4	98.07	96.03	97.09	66733	95.5755	down	down	correct
KAMN.US	Kaman Corporation	20191113	63.37	63.89	62.94	63.44	195172	61.0124	up	up	correct
KAR.US	KAR Auction Services Inc	20191113	21.69	21.97	21.5	21.9	2656912	21.418	up	up	correct
KB.US	KB Financial Group Inc	20191113	37.04	37.16	36.91	36.96	61721	34.0603	down	down	correct
KBH.US	KB Home	20191113	33.71	34.48	33.61	34.36	1314349	33.4355	up	up	correct
KBR.US	KBR Inc	20191113	29.99	30.05	29.65	30.03	963636	29.1058	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20191113	21.45	21.74	21.3299	21.5	6699	16.7655	up	up	correct
KEP.US	Korea Electric Power Corporation	20191113	11.78	11.81	11.63	11.75	88873	11.216	down	down	correct
KEX.US	Kirby Corporation	20191113	82.38	83.25	81.6	82.25	324019	82.25	down	down	correct
KEY.US	PK	20191113	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191113	106.35	106.68	104.78	106.65	992306	106.65	up	up	correct
KF.US	The Korea Fund Inc	20191113	28.79	28.79	28.75	28.75	1087	22.2247	down	down	correct
KFS.US	Kingsway Financial Services Inc	20191113	2.165	2.165	2.1164	2.15	4104	2.15	down	down	correct
KFY.US	Korn Ferry	20191113	38.49	38.98	38.1	38.57	310077	37.7062	up	up	correct
KGC.US	Kinross Gold Corporation	20191113	4.36	4.4	4.26	4.27	15886879	4.1594	down	down	correct
KIM.US	PM	20191113	25.83	25.87	25.71	25.73	10664	23.2255	down	down	correct
KIO.US	KKR Income Opportunities Fund	20191113	15.54	15.5573	15.4253	15.49	57075	12.6273	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20191113	46.3	47.99	46.2	47.12	1263164	45.714	up	up	correct
KLR.US	Kaleyra Inc	20191113	10.45	10.54	10.45	10.491	781500	10.491	up	up	correct
KMB.US	Kimberly	20191113	131.93	133.1618	131.75	132.42	1171945	123.3501	up	up	correct
KMI.US	Kinder Morgan Inc	20191113	20.04	20.43	20.04	20.35	18085061	17.7952	up	up	correct
KMPR.US	Kemper Corporation	20191113	74.15	74.54	73.54	74.19	256951	71.3784	up	up	correct
KMT.US	Kennametal Inc	20191113	33.37	33.84	33.14	33.5	987533	31.8788	up	up	correct
KMX.US	CarMax Inc	20191113	94.5	96	94.19	95.88	672000	95.88	up	down	incorrect
KN.US	Knowles Corporation	20191113	21.74	21.93	21.69	21.76	562644	21.76	up	up	correct
KNL.US	Knoll Inc	20191113	27.13	27.34	26.91	27.23	141417	26.1671	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20191113	18.79	18.95	18.51	18.63	89973	14.5384	down	down	correct
KNX.US	Knight	20191113	37.62	37.72	37.01	37.41	1961615	36.7674	down	down	correct
KO.US	The Coca	20191113	52.18	52.45	51.9612	52.41	12538460	48.7628	up	up	correct
KODK.US	Eastman Kodak Company	20191113	2.41	2.48	2.36	2.4	255721	2.4	down	down	correct
KOF.US	Coca	20191113	57.39	57.8	57.3	57.72	82216	52.055	up	up	correct
KOP.US	Koppers Holdings Inc	20191113	42.25	42.685	41.12	42.2	436410	42.2	down	down	correct
KOS.US	Kosmos Energy Ltd	20191113	7.45	7.51	7.22	7.31	4200800	7.134	down	down	correct
KR.US	The Kroger Co	20191113	27.05	27.095	26.8	27.06	6440339	25.8113	up	down	incorrect
KRA.US	Kraton Corporation	20191113	23.97	24.3999	23.57	23.63	164343	23.63	down	down	correct
KRC.US	Kilroy Realty Corporation	20191113	81.93	83	81.79	82.41	529920	77.4161	up	up	correct
KRG.US	Kite Realty Group Trust	20191113	17.88	18.38	17.88	18.27	463717	16.6299	up	up	correct
KRO.US	Kronos Worldwide Inc	20191113	14.5	14.54	14.17	14.29	192043	12.6285	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20191113	13.75	14.49	13.75	14	599047	11.5717	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191113	12.04	12.135	11.8999	11.91	22603	10.7615	down	down	correct
KSS.US	Kohl's Corporation	20191113	56.12	56.98	55.85	56.69	2198288	52.949	up	up	correct
KSU.US	P	20191113	28	28	28	28	0	26.3256
KT.US	KT Corporation	20191113	11.67	11.8	11.47	11.52	921052	10.4931	down	down	correct
KTB.US	Kontoor Brands Inc	20191113	35.62	37.03	35.55	36.5	599289	34.0101	up	up	correct
KTF.US	DWS Municipal Income Trust	20191113	11.39	11.41	11.32	11.34	122464	10.2977	down	down	correct
KW.US	Kennedy	20191113	22.72	22.76	22.51	22.54	307062	20.3779	down	down	correct
KWR.US	Quaker Chemical Corporation	20191113	154	158.59	150.235	154.22	224376	151.843	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191113	12.83	12.89	12.68	12.77	918370	10.0479	down	up	incorrect
L.US	Loews Corporation	20191113	50.35	50.56	50.08	50.36	604975	49.7584	up	up	correct
LAC.US	Lithium Americas Corp	20191113	2.93	2.95	2.83	2.88	245695	2.88	down	down	correct
LAD.US	Lithia Motors Inc	20191113	161.18	162.3	159.49	161.57	148727	159.6628	up	up	correct
LADR.US	Ladder Capital Corp	20191113	16.9	16.98	16.77	16.93	469944	14.4409	up	up	correct
LAIX.US	LAIX Inc	20191113	3.21	3.28	3.18	3.26	86985	3.26	up	up	correct
LAZ.US	Lazard Ltd	20191113	38.07	38.43	37.72	37.76	367600	34.2449	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20191113	8.87	8.87	8.63	8.64	480300	8.5205	down	up	incorrect
LC.US	LendingClub Corporation	20191113	13.95	14.28	13.79	14.27	349589	14.27	up	up	correct
LCI.US	Lannett Company Inc	20191113	9.1	9.5263	8.954	9.04	1284970	9.04	down	down	correct
LCII.US	LCI Industries	20191113	105.43	106.22	104.63	104.76	90294	99.1461	down	down	correct
LDOS.US	Leidos Holdings Inc	20191113	88.93	90.19	88.6	89.49	884424	86.6095	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191113	25.66	25.8	25.607	25.8	25133	21.9454	up	up	correct
LEA.US	Lear Corporation	20191113	124.87	125.27	122.75	122.78	405608	119.7634	down	down	correct
LEAF.US	Leaf Group Ltd	20191113	5	5.1	4.74	4.86	69855	4.86	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20191113	53.87	53.95	53.29	53.62	1420296	49.2183	down	down	correct
LEJU.US	Leju Holdings Limited	20191113	1.8	1.87	1.76	1.77	14511	1.77	down	down	correct
LEN.US	Lennar Corporation	20191113	58.4	59.52	58.36	59.31	1844496	58.121	up	up	correct
LENB.US	Lennar Corporation	20191113	46.5	47	46.42	46.85	112206	45.8206	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191113	8.52	8.52	8.47	8.51	127301	7.6515	down	down	correct
LEVI.US	Levi Strauss & Co	20191113	17.04	17.04	16.8706	16.95	602926	16.6069	down	down	correct
LFC.US	China Life Insurance Company Limited	20191113	13.09	13.175	13.04	13.11	271370	11.8669	up	up	correct
LGC.US	U	20191113	10.24	10.24	10.24	10.24	675	8.864
LGF.US	B	20191113	8.99	9.04	8.7	8.71	1290713	8.71	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20191113	9.64	9.68	9.3	9.34	1448771	9.34	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191113	15.32	15.45	15.32	15.38	26446	12.7333	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191113	166.03	168.05	165.86	167.18	467011	167.18	up	up	correct
LHX.US	L3Harris Technologies Inc	20191113	197.93	200.285	196.34	199.23	1313265	191.3062	up	up	correct
LII.US	Lennox International Inc	20191113	249.67	253.17	248.64	252.41	203956	246.2754	up	up	correct
LIN.US	Linde plc	20191113	207.2	208.69	206.75	207.82	1389337	200.5404	up	up	correct
LINX.US	Linx S.A	20191113	7.95	8.05	7.81	7.9	308600	7.7393	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191113	0.9	0.95	0.89	0.94	62819	0.94	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20191113	8.3	8.77	8.22	8.75	1240625	8.75	up	up	correct
LLY.US	Eli Lilly and Company	20191113	112.87	113.53	112.25	112.79	3275038	108.3086	down	down	correct
LMT.US	Lockheed Martin Corporation	20191113	385.94	390.52	385.09	387.69	962410	364.6449	up	up	correct
LNC.US	Lincoln National Corporation	20191113	60.1	60.15	59.12	59.48	1400697	55.475	down	down	correct
LND.US	BrasilAgro	20191113	4.05	4.05	3.9	3.9	75511	3.4743	down	up	incorrect
LNN.US	Lindsay Corporation	20191113	87.96	89.02	87.81	88.7	60667	86.604	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191113	5.94	6.2	5.84	5.97	271976	5.6309	up	down	incorrect
LOW.US	Lowe's Companies Inc	20191113	112.97	114.41	111.94	112.85	4331526	109.3197	down	down	correct
LPG.US	Dorian LPG Ltd	20191113	12.46	12.525	12.27	12.34	307576	11.398	down	down	correct
LPI.US	Laredo Petroleum Inc	20191113	2.51	2.51	2.31	2.4	263364	48	down	down	correct
LPL.US	LG Display Co. Ltd	20191113	6.13	6.17	6.05	6.07	420648	6.07	down	down	correct
LPX.US	Louisiana	20191113	29.23	29.43	28.93	29.22	934903	28.268	down	up	incorrect
LRN.US	Stride Inc	20191113	19.97	20.07	19.71	19.83	231877	19.83	down	down	correct
LSI.US	Life Storage Inc	20191113	106.16	108.37	105.95	107.87	911737	66.8725	up	up	correct
LSPD.US	Lightspeed POS Inc	20191113	23.7808	23.7808	23.7808	23.7808	218	23.7808
LTC.US	LTC Properties Inc	20191113	46.2	46.57	46.1	46.16	194425	40.5048	down	down	correct
LTHM.US	Livent Corporation	20191113	7.72	7.83	7.42	7.52	1895900	7.52	down	down	correct
LUB.US	Luby's Inc	20191113	2.0111	2.02	1.98	2.0026	12929	1.2188	down	down	correct
LUMN.US	Lumen Technologies Inc	20191113	14.41	14.91	14.39	14.89	10782960	12.6197	up	up	correct
LUV.US	Southwest Airlines Co	20191113	57.6	57.8401	57.45	57.59	1949389	57.183	down	down	correct
LVS.US	Las Vegas Sands Corp	20191113	62.22	62.55	62	62.16	2532979	60.2645	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191113	79.99	81.3	79.77	81	799149	78.829	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191113	17.08	17.25	16.98	17.2	156211	16.2008	up	up	correct
LXP.US	PC	20191113	57.26	57.26	56.8284	56.9212	8794	50.7433	down	down	correct
LXU.US	LSB Industries Inc	20191113	4.2	4.375	4.2	4.31	122051	3.3154	up	up	correct
LYB.US	LyondellBasell Industries N.V	20191113	95.43	96.04	94.8	95.26	1341073	86.3357	down	down	correct
LYG.US	Lloyds Banking Group plc	20191113	2.99	3.03	2.99	3.02	3339142	2.7199	up	up	correct
LYV.US	Live Nation Entertainment Inc	20191113	64.63	65.2	64.07	64.61	1030746	64.61	down	down	correct
LZB.US	La	20191113	36.09	36.45	35.93	36.25	163465	35.1221	up	up	correct
M.US	Macy's Inc	20191113	15.95	16.16	15.74	16.07	14578038	14.8627	up	up	correct
MA.US	Mastercard Incorporated	20191113	276.51	280.46	275	278.07	3332189	275.2288	up	up	correct
MAA.US	PI	20191113	68.4	68.4	68.4	68.4	315	59.0412
MAC.US	The Macerich Company	20191113	27.2	27.54	27.05	27.29	1430755	24.0664	up	up	correct
MAIN.US	Main Street Capital Corporation	20191113	42.54	43.01	42.39	42.97	185829	36.9227	up	down	incorrect
MAN.US	ManpowerGroup Inc	20191113	93.03	93.85	92.46	93.44	507407	87.7308	up	up	correct
MANU.US	Manchester United plc	20191113	16.45	16.47	16.25	16.31	42576	15.8635	down	down	correct
MAS.US	Masco Corporation	20191113	46.37	46.69	46.26	46.67	1773711	45.3607	up	up	correct
MATX.US	Matson Inc	20191113	38.73	38.73	36.99	37	159632	35.595	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191113	10.79	10.8	10.76	10.79	33219	9.7528
MAXR.US	Maxar Technologies Inc	20191113	12.09	12.57	11.71	11.86	1798782	11.8075	down	up	incorrect
MBI.US	MBIA Inc	20191113	10.05	10.145	9.985	10.02	569923	10.02	down	down	correct
MBSC.US	UN	20191113	15	15.2	15	15.2	1415	15.2	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191113	9.23	9.37	9.23	9.34	3152842	7.3088	up	down	incorrect
MC.US	Moelis & Company	20191113	34.81	34.94	33.66	34.01	314659	27.4448	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191113	14.17	14.2	14.13	14.14	44627	12.9081	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20191113	45.4	45.95	45.335	45.66	16781	45.66	up	up	correct
MCD.US	McDonald's Corporation	20191113	193.77	195.09	193.51	195	3443994	184.8104	up	down	incorrect
MCI.US	Barings Corporate Investors	20191113	16.96	17.195	16.87	16.87	34924	14.675	down	down	correct
MCK.US	McKesson Corporation	20191113	143.82	147.21	142.68	145.7	1569344	142.4778	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191113	6.5	6.56	6.5	6.56	80427	5.1576	up	up	correct
MCO.US	Moody's Corporation	20191113	216.66	219.91	216.43	218.74	520248	214.8614	up	up	correct
MCR.US	MFS Charter Income Trust	20191113	8.21	8.28	8.21	8.26	142043	6.9483	up	down	incorrect
MCS.US	The Marcus Corporation	20191113	33.32	33.43	32.595	33.35	207693	32.9712	up	up	correct
MCY.US	Mercury General Corporation	20191113	48.69	49.33	48.56	49.22	189443	43.9334	up	up	correct
MD.US	MEDNAX Inc	20191113	25.87	26.5	25.72	26.14	705276	26.14	up	up	correct
MDC.US	M.D.C. Holdings Inc	20191113	38.59	38.84	37.91	38.21	441910	33.1237	down	up	incorrect
MDLA.US	Medallia Inc	20191113	29.39	31.14	28.82	30.99	505925	30.99	up	down	incorrect
MDLQ.US	Medley LLC	20191113	19.2	19.2	17.54	18.2	21186	13.9159	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20191113	18.4	18.4191	17.35	17.77	19678	13.1488	down	up	incorrect
MDP.US	Meredith Corporation	20191113	35.82	35.91	35.15	35.39	454541	34.0632	down	down	correct
MDT.US	Medtronic plc	20191113	108.7	109.245	108.34	109.01	2255372	103.7489	up	up	correct
MDU.US	MDU Resources Group Inc	20191113	28.96	29.195	28.88	29.09	852752	27.1642	up	up	correct
MEC.US	Mayville Engineering Company Inc	20191113	9.41	9.596	9.12	9.42	49700	9.42	up	up	correct
MED.US	Medifast Inc	20191113	79.46	80.95	78.51	79.95	615177	74.2625	up	up	correct
MEI.US	Methode Electronics Inc	20191113	36.46	36.85	36.16	36.58	156779	35.6537	up	down	incorrect
MER.US	PK	20191113	26.67	26.83	26.66	26.75	30200	24.7926	up	up	correct
MFC.US	Manulife Financial Corporation	20191113	19.76	19.865	19.72	19.8	1194005	17.7034	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191113	3.16	3.17	3.15	3.17	154215	2.9314	up	up	correct
MFGP.US	Micro Focus International plc	20191113	13.79	13.8	13.5	13.57	318923	11.7089	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191113	13.19	13.2299	13.18	13.22	77138	12.1015	up	up	correct
MFM.US	MFS Municipal Income Trust	20191113	7.03	7.06	7	7.06	64725	6.4199	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191113	25.9492	25.9492	25.83	25.8944	5434	23.6898	down	down	correct
MFV.US	MFS Special Value Trust	20191113	6.02	6.1722	6.02	6.0296	6298	5.0057	up	down	incorrect
MG.US	Mistras Group Inc	20191113	13.98	14.09	13.835	13.9	69575	13.9	down	down	correct
MGA.US	Magna International Inc	20191113	55.11	55.81	54.61	55.12	805439	51.96	up	up	correct
MGF.US	MFS Government Markets Income Trust	20191113	4.56	4.58	4.54	4.56	63940	4.0466
MGM.US	MGM Resorts International	20191113	30.96	31.195	30.76	31.04	3860947	30.6707	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20191113	31.47	32.11	31.47	32.11	600708	28.1751	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191113	26.67	26.89	26.6349	26.83	22954	24.0473	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191113	23.7	24.04	23.7	23.95	31723	20.9944	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20191113	11.56	11.75	11.5	11.65	591362	11.5854	up	up	correct
MH.US	PD	20191113	5.6	5.69	5.1172	5.64	7851	5.64	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191113	16.64	16.64	16.58	16.64	17500	15.0712
MHF.US	Western Asset Municipal High Income Fund Inc	20191113	7.6	7.605	7.58	7.58	11831	7.0361	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191113	12.07	12.0899	12.06	12.07	89976	10.9425
MHK.US	Mohawk Industries Inc	20191113	147.9	147.9	145.64	147.11	669648	147.11	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191113	19.25	19.25	19.09	19.09	3030	17.9441	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191113	13.35	13.4	13.334	13.34	40658	12.1176	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191113	22.78	22.79	22.4	22.54	5453	18.5594	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20191113	41.13	41.79	40.92	41.46	669700	2.3976	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20191113	3.75	3.78	3.74	3.78	305298	3.2344	up	up	correct
MITT.US	PC	20191113	26.185	26.4949	26.185	26.19	11033	21.598	up	up	correct
MIXT.US	MiX Telematics Limited	20191113	12.695	12.91	12.62	12.82	73206	12.2101	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191113	13.97	13.99	13.95	13.95	30525	12.6773	down	down	correct
MKC.US	V	20191113	80.945	80.945	80.945	80.945	400	78.5527
MKL.US	Markel Corporation	20191113	1139.67	1146.39	1134.12	1135.43	23223	1135.43	down	down	correct
MLI.US	Mueller Industries Inc	20191113	31.36	31.67	31.2	31.27	181215	30.3548	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191113	254.72	257.94	252.55	257.39	597076	252.711	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20191113	10	10.39	9.925	10.37	20154	10.37	up	up	correct
MLR.US	Miller Industries Inc	20191113	35.95	36.6	35.57	35.68	50052	34.0411	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191113	103.9	105.32	103.38	104.99	1801167	101.6347	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191113	20.55	20.67	20.55	20.61	42968	18.5815	up	up	correct
MMI.US	Marcus & Millichap Inc	20191113	34.52	34.92	34.47	34.53	174410	34.53	up	up	correct
MMM.US	3M Company	20191113	170.11	171.39	169.58	170.55	1830861	158.001	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20191113	60.53	61.45	60.4328	60.84	886947	50.613	up	up	correct
MMS.US	Maximus Inc	20191113	75.92	76.56	75.92	76.4	343561	73.9551	up	up	correct
MMT.US	MFS Multimarket Income Trust	20191113	6.07	6.09	6.05	6.05	161725	5.1369	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20191113	13.7	13.72	13.7	13.72	42472	12.6009	up	up	correct
MN.US	Manning & Napier Inc	20191113	1.68	1.72	1.67	1.68	31054	1.6164
MNP.US	Western Asset Municipal Partners Fund Inc	20191113	15.16	15.16	15.11	15.11	16293	13.8813	down	down	correct
MNR.US	PC	20191113	25.1	25.17	25.06	25.11	105353	21.889	up	up	correct
MNRL.US	Brigham Minerals Inc	20191113	19.61	20.278	19.6	20.04	201700	16.5753	up	down	incorrect
MO.US	Altria Group Inc	20191113	46.86	47.42	46.82	46.83	7767174	39.2283	down	up	incorrect
MOD.US	Modine Manufacturing Company	20191113	7.58	7.69	7.28	7.37	416072	7.37	down	down	correct
MODN.US	Model N Inc	20191113	30.42	30.88	30.35	30.62	277391	30.62	up	up	correct
MOG.US	A	20191113	87.35	91.89	87.35	89.69	215529	87.4628	up	up	correct
MOGU.US	MOGU Inc	20191113	2.34	2.34	2.24	2.2463	27496	2.2463	down	down	correct
MOH.US	Molina Healthcare Inc	20191113	121.68	123.47	121.44	121.6	356141	121.6	down	down	correct
MOS.US	The Mosaic Company	20191113	20.41	20.43	19.61	19.68	6395687	19.2377	down	down	correct
MOV.US	Movado Group Inc	20191113	24.96	25.01	24.4401	24.69	145690	23.6961	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191113	14.04	14.08	14.0293	14.03	9621	12.7804	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191113	64.3	64.9	63.76	64.25	4351156	57.8884	down	up	incorrect
MPLX.US	MPLX LP	20191113	23.84	24.03	23.43	23.55	5673344	18.1037	down	down	correct
MPV.US	Barings Participation Investors	20191113	16.76	16.9846	16.5835	16.95	16704	14.8905	up	up	correct
MPW.US	Medical Properties Trust Inc	20191113	19.77	19.97	19.69	19.72	4875257	17.5133	down	up	incorrect
MPX.US	Marine Products Corporation	20191113	14.25	14.69	14.22	14.47	22113	13.645	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191113	12.7	12.76	12.7	12.76	69737	11.5833	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191113	14.92	14.95	14.85	14.88	33026	13.4648	down	down	correct
MRC.US	MRC Global Inc	20191113	14.98	15.06	14.77	14.83	545512	14.83	down	up	incorrect
MRK.US	Merck & Co. Inc	20191113	84.4857	85.0453	84.0461	84.7555	6259256	75.1225	up	up	correct
MRO.US	Marathon Oil Corporation	20191113	11.88	12.1	11.81	11.87	11762390	11.5312	down	down	correct
MSA.US	MSA Safety Incorporated	20191113	124.68	124.96	124.06	124.61	171019	121.6672	down	up	incorrect
MSB.US	Mesabi Trust	20191113	22	22.05	21.31	21.36	110161	17.7771	down	down	correct
MSC.US	Studio City International Holdings Limited	20191113	18.95	20.3	18.95	19.51	5718	19.51	up	up	correct
MSCI.US	MSCI Inc	20191113	245.31	250.45	245.13	249.21	290152	244.8132	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191113	9.45	9.51	9.42	9.45	29755	8.4295
MSGS.US	W	20191113	275.07	277.04	272.275	275.93	99128	274.1297	up	up	correct
MSI.US	Motorola Solutions Inc	20191113	160.6	164.08	160.6	161.6	1135713	156.1464	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20191113	75.02	75.21	74.56	74.56	321171	61.7739	down	down	correct
MT.US	ArcelorMittal	20191113	16.77	16.87	16.46	16.55	2871024	16.3968	down	down	correct
MTB.US	M&T Bank Corporation	20191113	164.26	164.58	162.58	163.18	524228	151.5992	down	down	correct
MTD.US	Mettler	20191113	708.64	726.9252	708.64	722.74	130099	722.74	up	up	correct
MTDR.US	Matador Resources Company	20191113	14.73	14.88	14.23	14.32	2387286	14.2642	down	down	correct
MTG.US	MGIC Investment Corporation	20191113	14.06	14.25	14.02	14.23	2813984	13.6085	up	up	correct
MTH.US	Meritage Homes Corporation	20191113	69.32	70.3	69.32	70	485918	70	up	up	correct
MTL.US	P	20191113	0.7735	0.7735	0.745	0.745	1292	0.745	down	down	correct
MTN.US	Vail Resorts Inc	20191113	243.86	244.795	240.4787	241.37	176990	235.4612	down	down	correct
MTOR.US	Meritor Inc	20191113	21.55	24.64	21.55	23.78	2172396	23.78	up	up	correct
MTR.US	Mesa Royalty Trust	20191113	7.0555	7.25	7.0555	7.24	2815	6.4878	up	down	incorrect
MTRN.US	Materion Corporation	20191113	58.22	58.5	57.25	58.09	194940	57.2515	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191113	21.8	21.8	21.56	21.59	25654	20.6238	down	down	correct
MTW.US	The Manitowoc Company Inc	20191113	15.68	16.05	15.55	15.63	559595	15.63	down	up	incorrect
MTX.US	Minerals Technologies Inc	20191113	52.97	53.74	52.4	53.45	246519	53.1094	up	up	correct
MTZ.US	MasTec Inc	20191113	70	71.62	69.7	71.02	596266	71.02	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191113	15.5	15.56	15.44	15.445	42664	13.9457	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191113	13.99	14	13.9	13.91	68056	12.7023	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191113	12.55	12.64	12.55	12.64	29489	11.4729	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191113	5.39	5.42	5.33	5.39	589720	5.0882
MUH.US	BlackRock MuniHoldings Fund II Inc	20191113	14.8	14.86	14.79	14.85	16735	13.9354	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191113	14.1	14.16	14.0304	14.1	97220	12.8768
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191113	14.12	14.19	14.12	14.13	20256	12.6985	up	up	correct
MUR.US	Murphy Oil Corporation	20191113	23.86	24.33	23.65	23.93	2636677	22.0504	up	down	incorrect
MUSA.US	Murphy USA Inc	20191113	115.8	116.47	115.05	115.11	402724	114.0832	down	down	correct
MUX.US	McEwen Mining Inc	20191113	1.65	1.68	1.63	1.65	2047051	1.65
MVF.US	BlackRock MuniVest Fund Inc	20191113	9	9.02	8.99	9.02	84626	8.1887	up	up	correct
MVO.US	MV Oil Trust	20191113	6.04	6.04	5.998	6	17047	4.6681	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20191113	14.61	14.69	14.59	14.66	21078	13.2503	up	up	correct
MWA.US	Mueller Water Products Inc	20191113	11.06	11.08	10.95	11.01	700603	10.6304	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191113	12	12.22	11.89	12.18	231352	12.18	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20191113	10.75	10.78	10.6722	10.75	23754	10.75
MXF.US	The Mexico Fund Inc	20191113	13.19	13.24	13.18	13.2	40991	12.4056	up	down	incorrect
MXL.US	MaxLinear Inc	20191113	20.02	20.36	20	20.29	338920	20.29	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191113	13.96	14.01	13.94	13.96	41491	12.7588
MYD.US	BlackRock MuniYield Fund Inc	20191113	14.54	14.62	14.52	14.62	49555	13.2048	up	up	correct
MYE.US	Myers Industries Inc	20191113	16.08	16.22	16.062	16.2	81488	15.0602	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191113	13.31	13.38	13.27	13.32	126338	12.1648	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191113	15.31	15.542	15.31	15.5	17461	13.9052	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191113	12.89	12.89	12.77	12.87	44863	11.7142	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191113	5.77	6.43	5.68	6.1	551440	6.1	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191113	14.64	14.67	14.61	14.67	191307	14.059	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191113	14.34	14.4	14.31	14.39	450664	13.6412	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191113	14.06	14.08	13.92	14.01	29945	13.3372	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20191113	3.45	3.52	3.33	3.38	1050641	2.9366	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191113	13.41	13.41	13.26	13.29	20153	12.7079	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191113	21.59	21.68	21.48	21.62	62191	19.2865	up	up	correct
NBHC.US	National Bank Holdings Corporation	20191113	35.03	35.08	34.6	34.8	125505	32.9844	down	down	correct
NBR.US	Nabors Industries Ltd	20191113	2.02	2.07	1.95	2.01	128446	97.81	down	down	correct
NC.US	NACCO Industries Inc	20191113	47.2	48.355	47.05	47.98	15480	45.126	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191113	10.49	10.57	10.49	10.55	17347	9.8866	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191113	50.99	52.21	50.83	52.12	1494231	52.12	up	up	correct
NCR.US	NCR Corporation	20191113	31.78	32.71	31.78	32.62	1078867	32.62	up	up	correct
NCV.US	PA	20191113	26.11	26.11	26.0756	26.0756	2010	23.3296	down	down	correct
NCZ.US	PA	20191113	25.65	25.71	25.65	25.6928	2103	24.6763	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191113	3.86	3.9	3.83	3.83	94613	28.1551	down	down	correct
NEA.US	Nuveen AMT	20191113	14.12	14.14	14.07	14.12	531866	13.4134
NEM.US	Newmont Corporation	20191113	37.03	37.63	37.03	37.37	4990961	35.2768	up	up	correct
NEP.US	NextEra Energy Partners LP	20191113	50.76	51.34	50.67	51.3	576964	47.7745	up	up	correct
NET.US	Cloudflare Inc	20191113	16	16.38	15.78	16.26	713239	16.26	up	up	correct
NETI.US	Eneti Inc	20191113	6.0184	6.0931	5.7194	6.0682	58624	54.9778	up	down	incorrect
NEU.US	NewMarket Corporation	20191113	493.7	500.36	490.75	495.68	56771	472.8057	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191113	14.61	14.62	14.55	14.61	59621	13.6192
NEW.US	Puxin Limited	20191113	10.16	10.4	10.16	10.3	142709	10.3	up	up	correct
NEWR.US	New Relic Inc	20191113	64.87	64.99	63.65	64.52	1087781	64.52	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191113	5.18	5.18	4.81	4.83	2207690	4.83	down	down	correct
NEXA.US	Nexa Resources S.A	20191113	9.36	9.46	9.2	9.28	171311	8.3303	down	down	correct
NFG.US	National Fuel Gas Company	20191113	45.99	46.69	45.9306	46.14	551947	42.5967	up	up	correct
NFH.US	WS	20191113	10.26	10.27	10.24	10.27	425914	8.6522	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191113	12.68	12.69	12.59	12.6	177272	10.7394	down	down	correct
NGG.US	National Grid plc	20191113	56.83	57.22	56.7	56.99	687049	50.4233	up	up	correct
NGL.US	PC	20191113	25.5145	25.5729	25.4	25.4	3988	20.2346	down	down	correct
NGS.US	Natural Gas Services Group Inc	20191113	11.11	11.16	10.89	11.13	45472	11.13	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191113	8.75	8.85	8.56	8.66	77867	7.2693	down	down	correct
NGVT.US	Ingevity Corporation	20191113	89.3	89.8	87.84	89.75	147598	89.75	up	down	incorrect
NHI.US	National Health Investors Inc	20191113	79.39	79.85	79.17	79.44	207307	69.7108	up	up	correct
NI.US	PB	20191113	27.94	28.12	27.92	28.07	25354	24.5972	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191113	13.8	13.8	13.755	13.76	34222	13.1638	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191113	22.41	22.49	22.36	22.4	54231	18.4252	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20191113	10.46	10.46	10.46	10.46	219	10.0788
NINE.US	Nine Energy Service Inc	20191113	5.57	5.75	5.48	5.59	132412	5.59	up	up	correct
NIO.US	NIO Inc	20191113	1.9	1.99	1.85	1.9	25129674	1.9
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191113	13.7043	13.7043	13.57	13.57	13884	13.0502	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20191113	40.57	41.45	40.57	41.39	368078	38.0831	up	up	correct
NKE.US	NIKE Inc	20191113	89.73	91.55	89.57	91.29	5955836	89.5197	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191113	12.41	12.45	12.39	12.39	28543	11.8353	down	down	correct
NKX.US	Nuveen California AMT	20191113	15.26	15.28	15.15	15.2	63213	14.4806	down	down	correct
NL.US	NL Industries Inc	20191113	4.6	4.6	4.38	4.44	4022	4.1113	down	down	correct
NLS.US	Nautilus Inc	20191113	1.55	1.6	1.5	1.53	264900	1.53	down	down	correct
NLSN.US	Nielsen Holdings plc	20191113	20.29	20.97	20.22	20.56	3645873	19.9961	up	up	correct
NLY.US	PI	20191113	25.998	26	25.9	25.9157	17299	22.6031	down	down	correct
NM.US	PH	20191113	8.3	8.447	8.3	8.447	1050	8.447	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191113	15.18	15.3	15.15	15.18	85400	13.549
NMI.US	Nuveen Municipal Income Fund Inc	20191113	11.42	11.44	11.28	11.3832	27381	10.9166	down	down	correct
NMM.US	Navios Maritime Partners L.P	20191113	17.98	17.98	17.34	17.82	94284	16.2711	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20191113	8.08	8.5	8.01	8.5	790	8.5	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20191113	8.3	8.447	8.3	8.447	1050	8.447	up	down	incorrect
NMR.US	Nomura Holdings Inc	20191113	4.78	4.84	4.78	4.83	126040	4.4811	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191113	13.8848	13.9028	13.8587	13.9028	4085	13.2569	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191113	14.27	14.27	14.08	14.17	6410	13.5891	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191113	14.47	14.5	14.39	14.4	1186739	13.642	down	up	incorrect
NNI.US	Nelnet Inc	20191113	61.72	62.45	61.19	62.35	102180	60.5966	up	up	correct
NNN.US	National Retail Properties Inc	20191113	55.03	55.87	54.97	55.66	679518	50.2349	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191113	10.47	10.522	10.4	10.42	22293	6.2877	down	up	incorrect
NOA.US	North American Construction Group Ltd	20191113	11.38	11.49	11.06	11.14	120532	10.8372	down	down	correct
NOAH.US	Noah Holdings Limited	20191113	30.86	30.86	28.97	29.21	342494	29.21	down	down	correct
NOC.US	Northrop Grumman Corporation	20191113	352.46	355.75	350.52	353.72	526503	341.965	up	up	correct
NOK.US	Nokia Corporation	20191113	3.48	3.5	3.45	3.47	23875660	3.47	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191113	14.16	14.16	14.16	14.16	340	13.579
NOMD.US	Nomad Foods Limited	20191113	19.9	20.33	19.835	20.27	1055663	20.27	up	up	correct
NOV.US	NOV Inc	20191113	22.54	22.66	22.19	22.35	1618364	22.0999	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191113	10.51	10.58	9.61	9.89	278300	9.89	down	down	correct
NOW.US	ServiceNow Inc	20191113	250.93	255.11	249.01	253.94	1963743	253.94	up	up	correct
NP.US	Neenah Inc	20191113	73.76	75.22	72.74	73.51	175340	67.9459	down	down	correct
NPK.US	National Presto Industries Inc	20191113	89.14	89.25	87.155	87.58	27319	76.9885	down	down	correct
NPO.US	EnPro Industries Inc	20191113	65.56	65.87	64.36	64.55	103326	62.379	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191113	8.42	8.73	8.265	8.67	1479519	8.67	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191113	14.2001	14.45	14.2	14.44	43558	13.8513	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191113	14.03	14.08	14.0055	14.08	34612	13.3004	up	up	correct
NR.US	Newpark Resources Inc	20191113	6.72	6.7465	6.5	6.5	509467	6.5	down	down	correct
NRG.US	NRG Energy Inc	20191113	38.78	39.11	38.73	38.79	2469297	36.24	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191113	16.2	16.32	16.1	16.1	250620	12.7959	down	down	correct
NRK.US	Nuveen New York AMT	20191113	13.3	13.31	13.24	13.24	85606	12.6957	down	down	correct
NRP.US	Natural Resource Partners L.P	20191113	22.24	22.24	21.7199	22.12	12189	18.5851	down	down	correct
NRT.US	North European Oil Royalty Trust	20191113	6.35	6.35	6	6	46996	5.0274	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191113	27.16	27.16	27.065	27.07	4600	24.4683	down	down	correct
NS.US	PC	20191113	25.33	25.33	25.25	25.25	15816	20.2947	down	up	incorrect
NSA.US	PA	20191113	31.92	32.51	31.88	32.5	312195	29.808	up	up	correct
NSC.US	Norfolk Southern Corporation	20191113	191.49	192.185	190.42	190.88	1035098	184.3642	down	down	correct
NSCO.US	WS	20191113	4	4.0664	3.9499	3.97	82663	2.4243	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20191113	5.71	5.73	5.7	5.72	97592	4.868	up	up	correct
NSP.US	Insperity Inc	20191113	69.69	70.335	69.635	70.15	858616	65.9062	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191113	33.27	33.39	32.73	33.25	235346	29.6632	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20191113	10.81	10.86	10.59	10.59	697201	90.4711	down	down	correct
NTP.US	Nam Tai Property Inc	20191113	8.82	8.99	8.82	8.88	11245	8.88	up	up	correct
NTR.US	Nutrien Ltd	20191113	48.7	49.54	48.43	49.45	1337390	45.5639	up	up	correct
NTZ.US	Natuzzi S.p.A	20191113	1.7	1.75	1.6566	1.72	4756	1.72	up	up	correct
NUE.US	Nucor Corporation	20191113	55.11	55.29	54.66	54.67	1374051	51.5306	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191113	15.54	15.59	15.53	15.58	16306	14.825	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20191113	39.91	40.26	39.33	39.5	675125	36.5167	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191113	10.45	10.48	10.4	10.48	253044	10.0913	up	up	correct
NUW.US	Nuveen AMT	20191113	16.72	16.92	16.72	16.81	16737	16.0914	up	down	incorrect
NVG.US	Nuveen AMT	20191113	16.24	16.27	16.17	16.18	395747	15.221	down	down	correct
NVGS.US	Navigator Holdings Ltd	20191113	11.12	11.19	10.9	11.12	53045	11.12
NVR.US	NVR Inc	20191113	3588.06	3641.15	3572.15	3594.07	20460	3594.07	up	up	correct
NVRO.US	Nevro Corp	20191113	103.93	107.6	102.74	106.24	498568	106.24	up	down	incorrect
NVS.US	Novartis AG	20191113	89.67	89.95	89.53	89.86	855018	83.368	up	up	correct
NVST.US	Envista Holdings Corporation	20191113	28.15	28.83	28	28.4	384346	28.4	up	up	correct
NVT.US	nVent Electric plc	20191113	23.73	23.89	23.65	23.7	864679	22.331	down	down	correct
NVTA.US	Invitae Corporation	20191113	17.11	17.53	16.8527	17.38	986558	17.38	up	up	correct
NWG.US	NatWest Group plc	20191113	5.65	5.73	5.6437	5.69	1496369	5.1653	up	up	correct
NWN.US	Northwest Natural Holding Company	20191113	64.84	65.935	64.84	65.71	166473	61.1462	up	up	correct
NX.US	Quanex Building Products Corporation	20191113	19.25	19.46	19.11	19.18	407857	18.4644	down	down	correct
NXC.US	Nuveen California Select Tax	20191113	15.82	15.9985	15.6	15.8489	6245	14.7461	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191113	14.44	14.49	14.44	14.45	68035	13.6841	up	up	correct
NXN.US	Nuveen New York Select Tax	20191113	14.18	14.18	13.75	13.75	4811	12.8026	down	down	correct
NXP.US	Nuveen Select Tax	20191113	16.29	16.36	16.28	16.3	25403	15.1817	up	up	correct
NXQ.US	Nuveen Select Tax	20191113	14.76	14.81	14.71	14.77	44752	13.7501	up	up	correct
NXR.US	Nuveen Select Tax	20191113	15.95	15.95	15.851	15.882	16519	14.7756	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191113	46.43	47.345	46	47.21	141199	44.2311	up	down	incorrect
NYCB.US	PU	20191113	50.3	50.5	49.69	50.23	21899	50.23	down	down	correct
NYT.US	The New York Times Company	20191113	30.58	31.045	30.45	30.93	931234	30.5672	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191113	16	16	15.92	15.98	245549	15.2401	down	down	correct
O.US	Realty Income Corporation	20191113	75.91	77.27	75.76	76.82	2286963	70.1625	up	up	correct
OAK.US	PB	20191113	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191113	64.18	65.11	63.84	64.98	1087487	63.2202	up	up	correct
OCN.US	Ocwen Financial Corporation	20191113	1.67	1.69	1.65	1.65	243203	24.75	down	down	correct
ODC.US	Oil	20191113	34.86	35.14	33.19	33.87	21106	31.7086	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20191113	19.23	19.45	18.97	19.37	448002	18.9039	up	up	correct
OFC.US	Corporate Office Properties Trust	20191113	28.93	29.055	28.89	28.98	548503	26.6114	up	up	correct
OFG.US	OFG Bancorp	20191113	21.65	21.65	21.23	21.35	270097	20.5909	down	down	correct
OGE.US	OGE Energy Corp	20191113	43	43.64	42.87	43.48	1164367	39.4929	up	up	correct
OGS.US	ONE Gas Inc	20191113	85.2	86.95	85.2	86.79	221249	81.8533	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20191113	41.16	41.54	41.155	41.29	1556685	35.203	up	up	correct
OI.US	O	20191113	9.28	9.41	9.18	9.37	2321101	9.2822	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191113	7.72	7.74	7.67	7.7	60688	6.9519	down	down	correct
OIBR.US	C	20191113	1.02	1.04	1	1.01	125258200	1.01	down	down	correct
OII.US	Oceaneering International Inc	20191113	13.88	13.93	13.46	13.46	766759	13.46	down	down	correct
OIS.US	Oil States International Inc	20191113	15.76	15.845	15.2094	15.36	427925	15.36	down	down	correct
OKE.US	ONEOK Inc	20191113	70.14	71.1405	69.71	70.66	1545995	58.9203	up	up	correct
OLN.US	Olin Corporation	20191113	18.42	18.66	18.055	18.21	3006967	16.8779	down	up	incorrect
OLP.US	One Liberty Properties Inc	20191113	26.91	27.37	26.91	27.08	19561	22.672	up	up	correct
OMC.US	Omnicom Group Inc	20191113	79.08	79.08	77.92	77.99	1783740	71.3748	down	down	correct
OMF.US	OneMain Holdings Inc	20191113	41.15	41.3	40.76	41.06	319700	29.1552	down	up	incorrect
OMI.US	Owens & Minor Inc	20191113	6.64	6.84	6.4301	6.58	1219087	6.5678	down	down	correct
ONE.US	OneSmart International Education Group Limited	20191113	7.26	7.35	7.01	7.05	118400	7.05	down	down	correct
ONTO.US	Onto Innovation Inc	20191113	34.52	34.715	34.15	34.27	215518	34.27	down	up	incorrect
OOMA.US	Ooma Inc	20191113	11.55	11.88	11.55	11.83	99605	11.83	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20191113	27.62	27.75	27.16	27.2	31845	24.9976	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20191113	8.63	8.755	8.6	8.62	662065	8.3622	down	down	correct
ORA.US	Ormat Technologies Inc	20191113	74.89	75.65	74.64	75.64	201933	74.5637	up	down	incorrect
ORAN.US	Orange S.A	20191113	15.93	15.96	15.88	15.89	233096	13.5882	down	down	correct
ORC.US	Orchid Island Capital Inc	20191113	5.61	5.615	5.5	5.54	682450	4.0107	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20191113	17.98	18.4	17.8	18.03	309935	14.6073	up	down	incorrect
ORCL.US	Oracle Corporation	20191113	56.21	56.56	56.17	56.21	6818251	54.4
ORI.US	Old Republic International Corporation	20191113	22.68	22.78	22.64	22.65	847229	18.4276	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20191113	5.6	5.64	5.51	5.59	108191	5.59	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20191113	1.88	1.9	1.79	1.79	239289	1.79	down	down	correct
OSK.US	Oshkosh Corporation	20191113	91.06	91.76	90.6438	90.93	556129	88.0712	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20191113	24.91	25.08	24.63	24.87	748500	23.9816	down	down	correct
OVV.US	Ovintiv Inc	20191113	4.47	4.52	4.41	4.42	3389506	20.3798	down	down	correct
OXM.US	Oxford Industries Inc	20191113	71.53	72.04	71	71.74	92693	68.9875	up	up	correct
OXY.US	Occidental Petroleum Corporation	20191113	38.26	38.36	37.96	38.12	9389469	36.1236	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191113	104.83	106.52	104.83	105.92	73164	100.3657	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20191113	6.14	6.3841	6.12	6.15	9369	6.15	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20191113	50.88	51.77	50.69	51.32	389434	49.4772	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20191113	36	36.221	35.24	36.1	2082930	36.1	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191113	16.26	16.2897	16.09	16.12	16945	14.8276	down	down	correct
PAM.US	Pampa Energía S.A	20191113	13.72	13.75	13.08	13.17	947415	13.17	down	down	correct
PAR.US	PAR Technology Corporation	20191113	31	31.75	30.75	30.99	177576	30.99	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20191113	25.16	25.55	25.16	25.36	401619	25.36	up	up	correct
PAYC.US	Paycom Software Inc	20191113	221.09	226.72	220.41	226.62	469641	226.62	up	up	correct
PB.US	Prosperity Bancshares Inc	20191113	70.81	70.96	69.76	70.38	562058	65.8245	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191113	35.81	36.06	35.73	35.92	546742	31.0157	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191113	26.52	26.52	26.4009	26.52	7219	22.8193
PBF.US	PBF Energy Inc	20191113	32.78	33.355	32.495	32.97	1592765	32.6111	up	up	correct
PBFX.US	PBF Logistics LP	20191113	21.03	21.16	20.79	20.88	64229	17.0346	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20191113	37.44	38.3	37.27	38.17	255916	38.17	up	up	correct
PBI.US	Pitney Bowes Inc	20191113	4.87	4.95	4.73	4.92	1833657	4.5175	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20191113	15.41	15.565	15.31	15.4	20670891	12.3763	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20191113	14.165	14.37	14.1	14.25	4090283	12.3856	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191113	3.97	3.99	3.93	3.97	153818	3.4722
PBY.US	Prospect Capital Corporation	20191113	25.8862	26.2	25.8862	25.93	6241	23.2733	up	down	incorrect
PCF.US	High Income Securities Fund	20191113	8.58	8.58	8.52	8.53	14968	6.715	down	down	correct
PCG.US	PG&E Corporation	20191113	7.3	7.57	6.71	6.92	18212869	6.92	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191113	24.86	25	24.84	24.91	305157	19.9505	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191113	9.84	9.8652	9.83	9.8499	19394	8.8791	up	up	correct
PCM.US	PCM Fund Inc	20191113	11.42	11.51	11.3856	11.51	19616	9.5566	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191113	18.83	19.04	18.81	18.89	129956	16.0146	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191113	20.02	20.12	19.92	19.92	47848	19.0244	down	down	correct
PD.US	PagerDuty Inc	20191113	22.68	22.805	21.96	22.05	482369	22.05	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20191113	33.3	33.478	33.18	33.29	208043	26.8677	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20191113	21.54	21.795	21.43	21.63	500828	19.5101	up	up	correct
PDS.US	Precision Drilling Corporation	20191113	1.05	1.07	1.03	1.04	33636	20.8	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20191113	16.76	16.87	16.74	16.81	76746	14.2575	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191113	33.48	34.11	33.39	33.91	3456729	31.0817	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20191113	60.36	61.115	60.31	61.07	2444684	56.4969	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20191113	5.71	5.73	5.59	5.7	748220	4.9711	down	down	correct
PEN.US	Penumbra Inc	20191113	165.29	167.14	164.41	166.03	398417	166.03	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20191113	16.4	16.43	16.3196	16.39	53131	13.8312	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191113	15.84	15.98	15.8133	15.84	13037	13.8798
PFE.US	Pfizer Inc	20191113	36.95	36.95	36.3	36.6	24656692	32.107	down	down	correct
PFGC.US	Performance Food Group Company	20191113	45.15	45.79	44.75	45.74	547300	45.74	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20191113	11.6	11.64	11.56	11.61	64721	9.5174	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20191113	10.57	10.584	10.54	10.54	91795	8.6287	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191113	12.19	12.19	12.11	12.16	12057	10.5219	down	down	correct
PFS.US	Provident Financial Services Inc	20191113	24.97	25.15	24.87	25.07	116086	22.4422	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20191113	31.07	31.91	31.06	31.9	474867	30.9708	up	up	correct
PG.US	The Procter & Gamble Company	20191113	119.9	121.05	119.87	120.65	7279556	114.8548	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191113	11.539	11.65	11.5	11.63	39417	9.6507	up	up	correct
PGR.US	The Progressive Corporation	20191113	72.96	73.39	71.67	71.67	4803309	64.8067	down	down	correct
PGRE.US	Paramount Group Inc	20191113	13.48	13.54	13.41	13.48	1190323	12.5056
PGTI.US	PGT Innovations Inc	20191113	14.59	14.78	14.5	14.72	331170	14.72	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20191113	20.6	20.94	20.6	20.93	24308	17.5774	up	up	correct
PH.US	Parker	20191113	195.82	197.67	194.24	195.39	623101	189.3964	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191113	10.58	10.58	10.53	10.58	53691	9.0884
PHG.US	Koninklijke Philips N.V	20191113	43.99	44.02	43.82	43.98	366254	41.426	down	down	correct
PHI.US	PLDT Inc	20191113	21.34	21.4	21.14	21.34	29353	18.682
PHK.US	PIMCO High Income Fund	20191113	7.7	7.72	7.69	7.69	511474	6.2622	down	down	correct
PHM.US	PulteGroup Inc	20191113	38.78	39.27	38.65	39.24	2712531	38.2059	up	up	correct
PHR.US	Phreesia Inc	20191113	28.58	30.11	28.505	29.92	148238	29.92	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20191113	9.46	9.46	9.38	9.39	47700	7.6532	down	down	correct
PHX.US	PHX Minerals Inc	20191113	14.35	14.71	13.76	13.79	22155	13.304	down	up	incorrect
PII.US	Polaris Inc	20191113	102.59	103.16	101.56	102.13	413797	96.8273	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191113	4.68	4.7	4.68	4.69	80752	3.995	up	up	correct
PING.US	Ping Identity Holding Corp	20191113	16.76	16.95	15.76	16.51	915852	16.51	down	down	correct
PINS.US	Pinterest Inc	20191113	20.38	20.4	20.04	20.2	7087022	20.2	down	down	correct
PIPR.US	Piper Sandler Companies	20191113	77.67	77.94	75.96	76.13	84600	70.4223	down	down	correct
PJT.US	PJT Partners Inc	20191113	41.84	42.31	41.69	41.88	94979	40.0037	up	up	correct
PK.US	Park Hotels & Resorts Inc	20191113	22.32	22.72	22.16	22.51	2905158	20.8206	up	up	correct
PKD.US	Parker Drilling Company	20191113	0.075	0.077	0.075	0.077	72000	0.077	up	up	correct
PKE.US	Park Aerospace Corp	20191113	16.67	16.6704	16.26	16.34	113204	14.4923	down	down	correct
PKG.US	Packaging Corporation of America	20191113	113.49	113.72	112.605	112.77	651497	105.3907	down	down	correct
PKI.US	PerkinElmer Inc	20191113	87.42	87.9	86.91	87.32	600608	86.9157	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20191113	27.39	27.96	27.39	27.59	68050	22.692	up	up	correct
PKX.US	POSCO	20191113	46.96	47.1	46.63	46.74	136801	43.9138	down	down	correct
PLAN.US	Anaplan Inc	20191113	48.72	49.49	48.48	49.1	1948450	49.1	up	up	correct
PLD.US	Prologis Inc	20191113	86.7	88.2	86.58	87.93	2924789	83.4798	up	up	correct
PLNT.US	Planet Fitness Inc	20191113	69.76	71.57	69.405	71.03	2194045	71.03	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20191113	52.34	52.59	52.08	52.31	142009	48.9946	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20191113	17.6	17.6	17.31	17.5	48362	15.3609	down	down	correct
PM.US	Philip Morris International Inc	20191113	84.21	84.84	84.14	84.73	3722887	74.5091	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20191113	15.2	15.2	15.09	15.1	40076	14.3472	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20191113	15.56	15.67	15.49	15.53	75383	14.8005	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20191113	7.96	7.96	7.91	7.95	84157	7.1641	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20191113	13.05	13.08	12.99	13.03	53108	11.6415	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20191113	22.56	22.72	22.552	22.71	543968	18.826	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20191113	12.65	12.65	12.49	12.55	30683	11.9443	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20191113	150.64	151.75	150.07	150.82	1687346	141.0164	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20191113	14.12	14.12	14.05	14.1	2729	13.472	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191113	11.92	11.92	11.8412	11.92	15873	11.4294
PNM.US	PNM Resources Inc	20191113	47.93	48.7	47.79	48.53	299777	46.023	up	up	correct
PNR.US	Pentair plc	20191113	42.8	43.2	42.67	43.05	841763	41.7545	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20191113	85.86	86.73	85.41	85.94	1307137	79.2321	up	up	correct
POLY.US	Plantronics Inc	20191113	25.73	26	24.92	25.25	479061	24.8409	down	down	correct
POR.US	Portland General Electric Company	20191113	54.81	55.91	54.795	55.53	587113	51.1577	up	down	incorrect
POST.US	Post Holdings Inc	20191113	105.41	106.58	104.95	106.51	430327	106.51	up	up	correct
PPG.US	PPG Industries Inc	20191113	129.24	130.7026	129.06	130.32	935950	126.103	up	down	incorrect
PPL.US	PPL Corporation	20191113	33.77	33.87	33.59	33.81	4275232	29.824	up	up	correct
PPT.US	Putnam Premier Income Trust	20191113	5.42	5.43	5.39	5.39	166263	4.5557	down	down	correct
PRA.US	ProAssurance Corporation	20191113	38.88	38.95	38.43	38.65	224327	37.1932	down	down	correct
PRG.US	PROG Holdings Inc	20191113	57.7659	58.0956	56.5714	56.7966	799356	47.9565	down	down	correct
PRGO.US	Perrigo Company plc	20191113	47.99	48.65	47.43	48.39	1060690	46.2885	up	down	incorrect
PRI.US	Primerica Inc	20191113	129.03	129.03	127.11	128.6	128985	125.0824	down	down	correct
PRLB.US	Proto Labs Inc	20191113	98.96	100.115	97.71	98.73	117215	98.73	down	down	correct
PRMW.US	Primo Water Corporation	20191113	12.82	13	12.77	12.91	429989	12.4607	up	up	correct
PRO.US	PROS Holdings Inc	20191113	51.98	53.1	51.89	52.5	329664	52.5	up	down	incorrect
PRS.US	Prudential Financial Inc	20191113	26.37	26.57	26.37	26.55	65308	23.9646	up	down	incorrect
PRT.US	PermRock Royalty Trust	20191113	6.45	6.55	6.36	6.47	50676	5.6008	up	up	correct
PRTY.US	Party City Holdco Inc	20191113	1.88	1.96	1.61	1.68	21841160	1.68	down	down	correct
PRU.US	Prudential Financial Inc	20191113	92.2	93.14	91.62	92.79	2338239	82.3371	up	up	correct
PSA.US	Public Storage	20191113	210.95	213.17	209.94	211.68	962276	196.3876	up	up	correct
PSB.US	PZ	20191113	24.7	24.74	24.65	24.7	103567	22.5579
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191113	29.79	29.79	29.5	29.59	22228	25.0301	down	down	correct
PSN.US	Parsons Corporation	20191113	37.84	38.38	37.75	38.21	390027	38.21	up	up	correct
PSO.US	Pearson plc	20191113	8.83	8.865	8.78	8.81	130291	8.2689	down	down	correct
PSTG.US	Pure Storage Inc	20191113	19.4	20	19.35	19.76	5337136	19.76	up	up	correct
PSTL.US	Postal Realty Trust Inc	20191113	15.9	16.15	15.75	15.8	18000	14.216	down	down	correct
PSX.US	Phillips 66	20191113	117.35	118.92	117.12	118.43	1555439	106.5035	up	up	correct
PSXP.US	Phillips 66 Partners LP	20191113	54.67	55.69	54.5	54.98	668516	44.926	up	up	correct
PTR.US	PetroChina Company Limited	20191113	48.12	48.26	47.82	47.93	121262	41.5593	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191113	18.38	18.46	18.35	18.35	248198	15.2783	down	down	correct
PUK.US	Prudential plc	20191113	33.7	34.06	33.67	33.92	266996	31.8347	up	down	incorrect
PUKPRA.US	PUKPRA	20191113	26.78	26.8628	26.78	26.86	9373	24.2028	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20191113	7.65	7.65	7.305	7.34	1810643	7.34	down	down	correct
PVG.US	Pretium Resources Inc	20191113	9.09	9.2	9.035	9.09	1281359	9.09
PVH.US	PVH Corp	20191113	96.16	96.945	95.47	96.73	609819	96.5545	up	up	correct
PVL.US	Permianville Royalty Trust	20191113	2.02	2.04	1.98	1.99	65685	1.7027	down	down	correct
PWR.US	Quanta Services Inc	20191113	42.34	42.39	41.99	42.17	963139	41.8444	down	down	correct
PXD.US	Pioneer Natural Resources Company	20191113	135.22	135.7	132	133.5	1038597	125.058	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191113	9.74	9.9463	9.74	9.78	2736	9.3322	up	up	correct
PYS.US	PPlus Trust Series RRD	20191113	18.97	19.015	18.97	19	4052	16.1076	up	up	correct
PYT.US	PPLUS Trust Series GSC	20191113	20.81	20.81	20.8	20.8	392	19.6542	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20191113	11.33	11.33	11.25	11.32	17914	10.8049	down	down	correct
PZN.US	Pzena Investment Management Inc	20191113	8.68	8.9038	8.59	8.64	34682	7.7575	down	up	incorrect
QD.US	Qudian Inc	20191113	7.62	7.89	7.6002	7.79	5868510	7.79	up	down	incorrect
QGEN.US	QIAGEN N.V	20191113	32.26	36.04	32.25	35.45	8077784	35.45	up	up	correct
QSR.US	Restaurant Brands International Inc	20191113	67.19	68.14	67.19	67.78	1506494	62.5262	up	up	correct
QTWO.US	Q2 Holdings Inc	20191113	73.72	76.27	73.48	75.52	525208	75.52	up	up	correct
QUOT.US	Quotient Technology Inc	20191113	10.5	10.71	10.41	10.58	407155	10.58	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191113	26.25	26.294	26.2	26.28	18256	22.789	up	up	correct
R.US	Ryder System Inc	20191113	52.87	53.35	51.6	51.73	573997	46.9942	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191113	22.07	22.39	21.9771	22.27	196860	17.2043	up	up	correct
RACE.US	Ferrari N.V	20191113	163.99	164.78	163.39	163.86	318941	161.8126	down	down	correct
RAD.US	Rite Aid Corporation	20191113	9.87	9.87	9.5	9.6	1161268	9.6	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20191113	46	46.56	45.67	46.23	398584	46.23	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191113	41.83	42.11	41.53	41.54	671121	40.0633	down	down	correct
RBC.US	Regal Beloit Corporation	20191113	81.68	82.155	81.09	81.32	164725	79.3473	down	down	correct
RC.US	Ready Capital Corporation	20191113	15.83	15.895	15.77	15.84	64549	12.3687	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191113	27	27	26.98	26.98	971	24.0807	down	down	correct
RCB.US	Ready Capital Corporation	20191113	25.7	25.7	25.5	25.7	1300	24.3486
RCF.US	UN	20191113	51.7	52.4	50.6	51.1	737082	51.1	down	down	correct
RCI.US	Rogers Communications Inc	20191113	47.41	48.26	47.39	48.04	380015	43.6376	up	down	incorrect
RCL.US	Royal Caribbean Group	20191113	113.51	115.06	112.83	114.79	1296062	112.967	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191113	9.27	9.35	9.15	9.33	105613	7.7683	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20191113	7.95	8.03	7.73	7.99	89254	7.99	up	up	correct
RDN.US	Radian Group Inc	20191113	25.35	25.775	25.21	25.74	1058782	24.4033	up	up	correct
RDS.US	B	20191113	60.4	60.83	60.3	60.78	1529971	56.9265	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191113	38.6	38.97	38.37	38.59	242118	37.9608	down	down	correct
RE.US	Everest Re Group Ltd	20191113	268.6	268.925	266.415	266.91	229273	251.9909	down	up	incorrect
RELX.US	RELX PLC	20191113	23.89	23.99	23.88	23.99	252728	22.7809	up	down	incorrect
RENN.US	Renren Inc	20191113	0.67	0.72	0.67	0.72	38240	2.16	up	down	incorrect
RES.US	RPC Inc	20191113	4.2	4.23	3.98	4.01	2083721	4.01	down	down	correct
REV.US	Revlon Inc	20191113	21.82	22.77	21.6257	22.52	94398	22.52	up	down	incorrect
REVG.US	REV Group Inc	20191113	14.15	14.43	13.93	14.27	167815	13.9655	up	up	correct
REX.US	REX American Resources Corporation	20191113	88.42	88.42	85.5	86.19	50969	86.19	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20191113	46	46.505	45.965	46.2	496254	44.5233	up	up	correct
REZI.US	Resideo Technologies Inc	20191113	8.71	9.23	8.69	9.09	1664815	9.09	up	up	correct
RF.US	Regions Financial Corporation	20191113	16.45	16.53	16.3	16.41	7586058	15.0597	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191113	15	15.09	14.95	15.09	49204	12.8738	up	down	incorrect
RFL.US	Rafael Holdings Inc	20191113	15.45	16	15.12	15.74	48568	15.74	up	up	correct
RFP.US	Resolute Forest Products Inc	20191113	3.93	3.97	3.81	3.95	477016	3.661	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20191113	166.08	166.895	164.93	166.24	202395	158.0261	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20191113	43.33	44.715	43	43.96	216768	38.6024	up	up	correct
RGS.US	Regis Corporation	20191113	16.74	16.77	16.33	16.73	353833	16.73	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191113	10.8	10.82	10.76	10.8	14537	8.3513
RH.US	RH	20191113	174.25	175.5	171.6301	172.98	582466	172.98	down	down	correct
RHI.US	Robert Half International Inc	20191113	57.18	57.58	57.04	57.42	659032	54.8711	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20191113	87.68	87.745	85.891	87.15	276724	83.907	down	down	correct
RIG.US	Transocean Ltd	20191113	4.87	4.93	4.7	4.85	17408609	4.85	down	down	correct
RIO.US	Rio Tinto Group	20191113	52.34	52.55	52.02	52.18	1187904	43.3699	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191113	16.29	16.36	16.24	16.29	73550	12.1427
RJF.US	Raymond James Financial Inc	20191113	88.77	89.03	87.81	88.34	527784	56.9541	down	down	correct
RL.US	Ralph Lauren Corporation	20191113	111.12	111.9	109.77	110.66	1243568	107.0013	down	down	correct
RLGY.US	Realogy Holdings Corp	20191113	9.28	9.33	9.095	9.18	1711901	9.18	down	down	correct
RLI.US	RLI Corp	20191113	96.22	97.61	96.12	97.46	89021	91.7327	up	up	correct
RLJ.US	RLJ Lodging Trust	20191113	16.54	16.6	16.26	16.42	1310980	16.0218	down	down	correct
RM.US	Regional Management Corp	20191113	33.06	33.47	32.69	32.77	48161	31.8556	down	up	incorrect
RMD.US	ResMed Inc	20191113	143.82	145.565	143.37	145.28	342738	143.0415	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191113	21.75	21.77	21.53	21.54	25684	18.7733	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191113	19.86	20.02	19.86	20	37000	17.7079	up	up	correct
RMO.US	Romeo Power Inc	20191113	9.87	9.87	9.87	9.87	300000	9.87
RMPL.US	P	20191113	25.76	25.77	25.7038	25.7038	786	25.7038	down	down	correct
RMT.US	Royce Micro	20191113	8.22	8.23	8.18	8.22	98104	6.9518
RNG.US	RingCentral Inc	20191113	167.85	169.06	165.745	168.02	1718960	168.02	up	up	correct
RNGR.US	Ranger Energy Services Inc	20191113	6	6	6	6	340	6
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191113	24	24.0462	23.72	23.73	202228	20.6911	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20191113	183.55	186.65	183.275	185.21	173352	181.6641	up	up	correct
ROG.US	Rogers Corporation	20191113	132.66	134.46	131.93	132.03	108585	132.03	down	down	correct
ROK.US	Rockwell Automation Inc	20191113	195.68	201.21	194.56	198.07	1516794	191.3548	up	down	incorrect
ROL.US	Rollins Inc	20191113	37.31	37.82	37.31	37.44	3817764	24.5415	up	down	incorrect
ROP.US	Roper Technologies Inc	20191113	341.33	349.4	340.16	348.59	843574	344.8333	up	up	correct
RPM.US	RPM International Inc	20191113	74	74.04	73.31	73.73	749696	71.0555	down	down	correct
RPT.US	RPT Realty	20191113	14.43	14.615	14.34	14.57	329257	13.3946	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191113	14.24	14.34	14.12	14.21	555785	12.3178	down	down	correct
RRC.US	Range Resources Corporation	20191113	4.31	4.365	4.13	4.21	8725516	4.1894	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20191113	3.7	3.75	3.61	3.71	381934	3.6443	up	up	correct
RRX.US	Regal Beloit Corporation	20191113	81.68	82.155	81.09	81.32	164725	79.3473	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20191113	115.39	116.31	114.59	114.81	471753	109.6222	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20191113	18.43	18.632	18.3	18.3	24200	14.5206	down	down	correct
RSG.US	Republic Services Inc	20191113	85.97	86.96	85.95	86.82	803775	83.7763	up	up	correct
RTX.US	Raytheon Technologies Corporation	20191113	147.88	148.51	147.43	148.31	1849446	88.1692	up	up	correct
RVI.US	Retail Value Inc	20191113	6.8514	6.94	6.8477	6.9061	269974	-21.4349	up	up	correct
RVLV.US	Revolve Group Inc	20191113	15.86	16.512	15.8244	16.15	1782733	16.15	up	up	correct
RVT.US	Royce Value Trust Inc	20191113	14.34	14.4	14.31	14.35	221047	11.926	up	up	correct
RWT.US	Redwood Trust Inc	20191113	16.15	16.2033	16.11	16.11	558056	13.7472	down	up	incorrect
RXN.US	Rexnord Corporation	20191113	30.45	30.51	30.19	30.3	743983	29.8459	down	down	correct
RY.US	Royal Bank of Canada	20191113	81.45	81.87	81.16	81.71	546704	75.3047	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191113	4.4	4.422	4.1	4.11	439097	4.11	down	down	correct
RYB.US	RYB Education Inc	20191113	5.96	6.14	5.93	6.14	26471	6.14	up	up	correct
RYI.US	Ryerson Holding Corporation	20191113	9.51	9.79	9.51	9.78	210169	9.716	up	up	correct
RYN.US	Rayonier Inc	20191113	29.06	29.4	28.92	29.1	335813	26.8484	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20191113	27.75	27.865	27.7378	27.79	24925	24.3566	up	up	correct
SA.US	Seabridge Gold Inc	20191113	12.3	12.43	12.09	12.14	318675	12.14	down	down	correct
SAFE.US	Safehold Inc	20191113	34.71	36.17	34.71	35.42	197461	34.6806	up	down	incorrect
SAH.US	Sonic Automotive Inc	20191113	32.92	33.105	32.53	32.78	183350	31.9552	down	down	correct
SAIC.US	Science Applications International Corporation	20191113	81.39	81.99	80.6	80.71	263266	77.9117	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191113	22.76	23.16	22.66	23.08	878456	23.08	up	up	correct
SAM.US	The Boston Beer Company Inc	20191113	369.68	371.08	363.57	366.66	93356	366.66	down	down	correct
SAN.US	Banco Santander S.A	20191113	3.89	3.92	3.87	3.9	10823697	3.8433	up	up	correct
SAND.US	Sandstorm Gold Ltd	20191113	6.69	6.75	6.62	6.68	1479944	6.68	down	down	correct
SAP.US	SAP SE	20191113	134.47	134.81	134.1263	134.3	452030	130.25	down	down	correct
SAR.US	Saratoga Investment Corp	20191113	25.6	25.65	25.51	25.53	51251	22.3502	down	down	correct
SAVE.US	Spirit Airlines Inc	20191113	37.41	37.54	37.05	37.48	454447	37.48	up	up	correct
SB.US	Safe Bulkers Inc	20191113	1.66	1.66	1.56	1.56	566847	1.56	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20191113	238.91	239.57	235.81	237.21	31448020	237.21	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191113	19.83	19.94	19.285	19.52	1509985	19.52	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20191113	9.3	9.3	9.2	9.25	23771	8.6879	down	down	correct
SBOW.US	SilverBow Resources Inc	20191113	12	12	10.65	10.9	63924	10.9	down	down	correct
SBR.US	Sabine Royalty Trust	20191113	40.36	41.23	40.36	41.21	22789	34.6581	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191113	12.33	12.475	12.03	12.24	1790315	11.7179	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20191113	7.43	7.62	7.41	7.5	3274876	6.6979	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20191113	24.14	24.26	24.0301	24.23	554493	22.7523	up	up	correct
SCCO.US	Southern Copper Corporation	20191113	37.37	37.89	37.33	37.34	496577	34.3747	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20191113	14.34	14.46	14.15	14.33	82053	11.0245	down	down	correct
SCE.US	PL	20191113	22.9	23.12	22.85	23.05	37339	22.1237	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20191113	43.01	43.01	42.405	42.81	4581474	41.6013	down	down	correct
SCI.US	Service Corporation International	20191113	43.88	44.23	43.715	43.78	649226	42.1909	down	down	correct
SCL.US	Stepan Company	20191113	97.66	98.07	97.18	97.4	55983	95.1085	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191113	14.14	14.27	14.1	14.25	80090	11.4976	up	up	correct
SCPE.US	WS	20191113	0.135	0.135	0.135	0.135	64000	0.135
SCS.US	Steelcase Inc	20191113	17.92	18.09	17.79	18.07	487993	16.6342	up	up	correct
SCU.US	Sculptor Capital Management Inc	20191113	17.45	17.45	16.67	16.98	149836	14.5866	down	down	correct
SCX.US	The L.S. Starrett Company	20191113	5.96	6.03	5.85	5.855	18362	5.855	down	down	correct
SD.US	SandRidge Energy Inc	20191113	4.55	4.55	3.91	3.96	519590	3.96	down	down	correct
SDRL.US	Seadrill Limited	20191113	13.5	13.9	12.83	13.29	2814577	13.29	down	down	correct
SE.US	Sea Limited	20191113	35.12	37.01	34.89	35.18	11671897	35.18	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191113	29.49	29.57	28.49	28.93	1139158	28.93	down	down	correct
SEDA.US	UN	20191113	0.17	0.17	0.165	0.17	782500	0.17
SEE.US	Sealed Air Corporation	20191113	38.37	38.48	37.735	38.18	1159077	36.8566	down	down	correct
SEM.US	Select Medical Holdings Corporation	20191113	19.76	19.99	19.69	19.97	394289	19.762	up	up	correct
SF.US	Stifel Financial Corp	20191113	60.73	60.73	59.56	59.69	476601	38.8766	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191113	25.62	25.7727	25.53	25.61	7976	24.0049	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191113	11.85	11.88	11.72	11.84	62313	10.8671	down	up	incorrect
SFL.US	SFL Corporation Ltd	20191113	14.1	14.29	14.1	14.17	425964	11.5253	up	down	incorrect
SFUN.US	Fang Holdings Limited	20191113	2.08	2.13	2.01	2.02	67130	20.2	down	down	correct
SG.US	Sweetgreen Inc.	20191113	7.61	8	7.5	7.8005	241317	7.8005	up	up	correct
SGU.US	Star Group L.P	20191113	9.23	9.41	9.23	9.37	45583	8.3942	up	up	correct
SHAK.US	Shake Shack Inc	20191113	63.17	63.431	61.45	61.84	1587296	61.84	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191113	36.71	36.96	36.67	36.67	68462	33.7392	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191113	27.76	27.76	27.35	27.47	41170	24.2677	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191113	19.47	19.94	19.47	19.56	668749	14.9574	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20191113	13.7	13.85	13.64	13.78	2241355	13.1386	up	up	correct
SHOP.US	Shopify Inc	20191113	305	314.84	302.64	314.31	1977621	314.31	up	up	correct
SHW.US	The Sherwin	20191113	586.66	593.09	585	589.74	387947	192.9547	up	up	correct
SI.US	Silvergate Capital Corporation	20191113	13.61	14.99	13.55	14.45	237600	14.45	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191113	2.8	2.81	2.68	2.71	3993831	2.5955	down	down	correct
SIG.US	Signet Jewelers Limited	20191113	16.62	17.01	16.46	16.72	1269524	16.4054	up	down	incorrect
SII.US	Sprott Inc	20191113	2.13	2.13	2.094	2.1095	12089	19.6856	down	down	correct
SITC.US	SITE Centers Corp	20191113	14.41	14.63	14.28	14.52	1524242	13.5663	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20191113	90.37	91.75	89.6249	91.45	211025	91.45	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20191113	45.85	46.38	45.1	45.92	1049330	44.6133	up	up	correct
SJI.US	South Jersey Industries Inc	20191113	29.79	30.61	29.79	30.55	577205	27.4721	up	up	correct
SJIJ.US	South Jersey Industries Inc	20191113	25.77	25.84	25.62	25.66	83400	23.0106	down	down	correct
SJM.US	The J. M. Smucker Company	20191113	103.2	106.1	102.81	105.78	1031739	98.7034	up	up	correct
SJR.US	Shaw Communications Inc	20191113	20.47	20.87	20.41	20.84	507952	18.9531	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20191113	2.56	2.59	2.43	2.48	128769	2.0524	down	up	incorrect
SJW.US	SJW Group	20191113	67.33	67.97	67.15	67.43	123956	64.7912	up	down	incorrect
SKIL.US	Skillsoft Corp	20191113	10.21	10.28	10.21	10.28	500	10.28	up	up	correct
SKM.US	SK Telecom Co.Ltd	20191113	23	23.13	22.9462	23.08	217914	35.97	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191113	15.81	16.05	15.81	15.95	1768083	14.2414	up	up	correct
SKX.US	Skechers U.S.A. Inc	20191113	39.25	39.45	38.91	39.23	923636	39.23	down	down	correct
SKY.US	Skyline Champion Corporation	20191113	29.98	31.27	29.975	31.12	391029	31.12	up	up	correct
SLB.US	Schlumberger Limited	20191113	36	36.06	34.98	35.03	10027890	32.8228	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20191113	5.24	5.38	4.94	5	1603787	4.8757	down	up	incorrect
SLF.US	Sun Life Financial Inc	20191113	45.85	46.17	45.68	46.04	387565	42.1651	up	up	correct
SLG.US	SL Green Realty Corp	20191113	84.0918	85.1718	83.8718	84.8318	519545	72.8479	up	up	correct
SM.US	SM Energy Company	20191113	9.57	9.8	9.18	9.21	3357546	9.0877	down	up	incorrect
SMAR.US	Smartsheet Inc	20191113	39.12	39.755	38.78	38.98	1241059	38.98	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191113	7.4	7.41	7.29	7.3	1000795	6.6788	down	down	correct
SMG.US	The Scotts Miracle	20191113	105.56	107.47	105.56	106.61	374838	100.2987	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20191113	12.94	12.94	12.41	12.53	44978	12.53	down	down	correct
SMLP.US	Summit Midstream Partners LP	20191113	4.03	4.03	3.81	3.87	329489	55.8377	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20191113	7.16	7.21	7.1142	7.17	79281	99.3306	up	up	correct
SMP.US	Standard Motor Products Inc	20191113	53.92	54.525	52.59	52.95	99533	51.0742	down	down	correct
SNA.US	Snap	20191113	167.48	168.56	164.28	164.31	319476	154.8344	down	down	correct
SNAP.US	Snap Inc	20191113	14.38	14.64	14.3401	14.47	8472354	14.47	up	down	incorrect
SNDR.US	Schneider National Inc	20191113	23.45	23.45	23.16	23.23	192349	20.736	down	down	correct
SNN.US	Smith & Nephew plc	20191113	42.63	43.175	42.55	43.07	402779	41.315	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20191113	57.31	57.47	56.92	57.05	165467	48.1078	down	up	incorrect
SNV.US	Synovus Financial Corp	20191113	37.4	37.85	37.15	37.67	932097	34.2318	up	up	correct
SNX.US	TD SYNNEX	20191113	116.36	118.64	116.02	118.03	307202	58.4122	up	up	correct
SO.US	The Southern Company	20191113	60.86	62.13	60.86	61.91	4988333	56.3781	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191113	11.57	11.64	11.2	11.23	305760	9.9682	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191113	26.14	26.2528	26.12	26.12	45439	23.3532	down	down	correct
SOL.US	ReneSola Ltd	20191113	1.52	1.54	1.5001	1.52	15284	1.52
SOLN.US	Southern Co	20191113	51.983	52.52	51.983	52.45	626200	45.9081	up	up	correct
SON.US	Sonoco Products Company	20191113	58.26	58.89	58.03	58.88	271290	55.3397	up	up	correct
SONY.US	Sony Group Corporation	20191113	62.58	62.58	62.23	62.29	1110228	61.8636	down	down	correct
SOR.US	Source Capital Inc	20191113	38.18	38.2592	38.18	38.205	6434	32.7755	up	up	correct
SOS.US	SOS Limited	20191113	0.26	0.309	0.26	0.2934	5814	2.934	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191113	10.08	10.08	10.05	10.05	50230	10.05	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20191113	55.25	61.08	55.1	60.5	2753593	57.1521	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20191113	10.05	10.14	9.63	9.72	1494153	9.72	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191113	14.27	14.39	14.27	14.34	6111	11.2877	up	up	correct
SPG.US	Simon Property Group Inc	20191113	153.59	155.45	153.54	154.34	1313960	135.9717	up	down	incorrect
SPGI.US	S&P Global Inc	20191113	255.07	259.67	254.57	258.62	648263	253.944	up	up	correct
SPH.US	Suburban Propane Partners L.P	20191113	24.24	24.45	23.94	23.99	158285	19.8121	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20191113	12.1804	12.2059	12.0955	12.1954	7222	11.8156	up	up	correct
SPNT.US	SiriusPoint Ltd	20191113	9.57	9.675	9.504	9.58	492196	9.58	up	up	correct
SPOT.US	Spotify Technology S.A	20191113	145.49	147.79	143.01	146.78	1071663	146.78	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191113	88.4	89.57	88.12	89.31	621590	88.9457	up	down	incorrect
SPXC.US	SPX Corporation	20191113	47.26	47.61	46.68	46.96	391734	46.96	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191113	15.95	16.06	15.95	16.01	17779	14.0257	up	up	correct
SQ.US	Square Inc	20191113	61.3	62.14	60.85	61.51	5582771	61.51	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191113	23.5289	24.2735	22.8538	23.9161	2099109	22.762	up	up	correct
SQNS.US	Sequans Communications S.A	20191113	0.7	0.7126	0.65	0.6692	26290	2.6768	down	down	correct
SR.US	Spire Inc	20191113	80.4	81.33	80.4	80.82	206379	74.2874	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20191113	49.38	50.14	49.38	49.74	798408	43.7145	up	up	correct
SRE.US	Sempra	20191113	145.19	147.24	144.6999	146.85	1270210	136.0404	up	up	correct
SREA.US	Sempra Energy	20191113	26.45	26.5	26.43	26.43	61096	23.4062	down	down	correct
SRG.US	Seritage Growth Properties	20191113	43.05	43.26	42.66	42.9	145394	42.9	down	down	correct
SRI.US	Stoneridge Inc	20191113	30.37	30.52	29.9999	30.31	188236	30.31	down	up	incorrect
SRL.US	Scully Royalty Ltd	20191113	9.98	9.9899	9.9	9.9433	3743	9.2068	down	down	correct
SRLP.US	Sprague Resources LP	20191113	17	17.1	16.7906	16.99	27214	12.981	down	up	incorrect
SRT.US	StarTek Inc	20191113	7.15	7.3	7.15	7.23	84141	7.23	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191113	9.46	9.525	9.409	9.48	15858	31.5589	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191113	82.68	83.6	80.89	82.71	521874	80.9988	up	up	correct
SSL.US	Sasol Limited	20191113	19.45	19.63	19.43	19.52	246349	19.52	up	up	correct
SSTK.US	Shutterstock Inc	20191113	41.22	41.49	40.28	41.47	361675	40.5186	up	up	correct
ST.US	Sensata Technologies Holding plc	20191113	52.14	52.61	51.96	52.08	587331	52.08	down	down	correct
STAG.US	STAG Industrial Inc	20191113	30.23	30.67	30.17	30.63	726266	27.9291	up	up	correct
STAR.US	PI	20191113	25.5464	25.63	25.5464	25.63	1989	21.6173	up	up	correct
STC.US	Stewart Information Services Corporation	20191113	42.18	43.01	41.71	42.97	168141	40.3733	up	down	incorrect
STE.US	STERIS plc	20191113	145.3	146.76	144.99	145.61	266812	142.7602	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191113	23.58	23.69	23.4507	23.68	48341	20.2605	up	up	correct
STL.US	Sterling Bancorp	20191113	20.54	20.72	20.38	20.65	876714	19.9644	up	down	incorrect
STLA.US	Stellantis N.V	20191113	15.0416	15.1123	14.9662	14.985	2639948	12.6338	down	down	correct
STM.US	STMicroelectronics N.V	20191113	23.97	24.15	23.85	24.03	2481551	23.6838	up	up	correct
STN.US	Stantec Inc	20191113	26.65	26.85	25.88	26.02	229601	25.2703	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20191113	31.11	31.54	30.3	31.19	748830	29.5002	up	up	correct
STON.US	StoneMor Inc	20191113	1.1	1.1	1.0501	1.08	31985	1.08	down	down	correct
STOR.US	STORE Capital Corporation	20191113	38.98	39.985	38.98	39.84	1749444	36.0946	up	down	incorrect
STT.US	State Street Corporation	20191113	72.62	72.82	71.75	72.7	2947045	68.464	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20191113	23.99	24.05	23.78	24	1684500	19.6308	up	up	correct
STZ.US	Constellation Brands Inc	20191113	184	185.915	183.02	184.01	805150	178.5155	up	down	incorrect
SU.US	Suncor Energy Inc	20191113	31.54	32.1	31.54	31.9	2147201	29.1663	up	up	correct
SUI.US	Sun Communities Inc	20191113	154.8	157.86	154.6	157.2	805157	150.6242	up	up	correct
SUM.US	Summit Materials Inc	20191113	21.86	22.075	21.44	22	990282	22	up	up	correct
SUN.US	Sunoco LP	20191113	31.22	31.96	31.09	31.79	262927	25.7079	up	down	incorrect
SUP.US	Superior Industries International Inc	20191113	2.92	2.92	2.78	2.84	238554	2.84	down	down	correct
SUPV.US	Grupo Supervielle S.A	20191113	2.57	2.57	2.43	2.47	942246	2.3903	down	down	correct
SUZ.US	Suzano S.A	20191113	9.05	9.16	8.69	8.99	174966	8.99	down	up	incorrect
SWCH.US	Switch Inc	20191113	15.64	16.005	15.64	15.93	1154684	15.5847	up	up	correct
SWI.US	SolarWinds Corporation	20191113	18.86	18.93	18.59	18.62	321132	18.186	down	down	correct
SWK.US	Stanley Black & Decker Inc	20191113	155.93	157.29	154.61	155.38	787791	149.5663	down	up	incorrect
SWM.US	Schweitzer	20191113	44.71	45.675	44.62	45.58	140914	40.9727	up	up	correct
SWN.US	Southwestern Energy Company	20191113	2.11	2.2	2.08	2.14	18025650	2.14	up	up	correct
SWT.US	Stanley Black Decker Inc	20191113	101.99	101.99	100.823	101.25	107300	91.5217	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191113	75.6	76.74	75.6	76.41	422726	71.0546	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191113	8.1314	8.1799	8.13	8.16	7587	7.0239	up	up	correct
SXC.US	SunCoke Energy Inc	20191113	5.14	5.14	4.68	4.73	1493560	4.2473	down	down	correct
SXI.US	Standex International Corporation	20191113	76.88	77.54	75.15	75.36	56138	73.4658	down	down	correct
SXT.US	Sensient Technologies Corporation	20191113	62.74	63.87	62.525	63.51	304834	60.5515	up	up	correct
SYF.US	Synchrony Financial	20191113	36.56	36.91	36.48	36.56	2813880	34.5571
SYK.US	Stryker Corporation	20191113	200.01	202.28	199.6	201.73	1165898	197.2519	up	up	correct
SYY.US	Sysco Corporation	20191113	80.13	81.31	80.13	81.22	1906409	76.8673	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20191113	13.13	13.3	13.13	13.22	72429	43.3177	up	up	correct
TAC.US	TransAlta Corporation	20191113	6.56	6.6	6.5	6.56	670254	6.3315
TAK.US	Takeda Pharmaceutical Company Limited	20191113	19.83	20.06	19.81	20.03	983800	20.03	up	up	correct
TAL.US	TAL Education Group	20191113	44.33	44.4	43.54	44.17	2320613	44.17	down	down	correct
TALO.US	Talos Energy Inc	20191113	23.52	24.06	23.4753	23.66	417243	23.66	up	up	correct
TAP.US	Molson Coors Beverage Company	20191113	52.82	52.82	51.72	51.95	1735225	50.0263	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191113	75.57	76.25	75.08	75.53	68798	75.53	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191113	26.21	26.29	26.14	26.28	106633	23.7579	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191113	26.9	27.038	26.89	26.93	52841	24.2894	up	down	incorrect
TBI.US	TrueBlue Inc	20191113	22.98	23.239	22.88	22.92	131851	22.92	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20191113	31.19	32.24	31.19	32.24	803	32.24	up	up	correct
TCN.US	Tricon Capital Group Inc	20191113	8.27	8.27	8.27	8.27	0	7.7304
TCS.US	The Container Store Group Inc	20191113	3.72	3.8	3.5838	3.78	424998	3.5335	up	up	correct
TD.US	The Toronto	20191113	57.59	57.9	57.46	57.72	1482539	52.8814	up	up	correct
TDC.US	Teradata Corporation	20191113	25.78	25.78	25.09	25.23	2504364	25.23	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191113	18.69	18.801	18.64	18.71	47084	12.5806	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20191113	544.29	553.04	543.54	549.2	209981	519.3412	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191113	25.5	25.54	25.484	25.52	14454	22.9951	up	down	incorrect
TDOC.US	Teladoc Health Inc	20191113	80.03	80.5599	78.9	79.71	748691	79.71	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191113	23.43	23.695	23.3	23.59	583324	21.8945	up	down	incorrect
TDW.US	Tidewater Inc	20191113	14.26	14.33	13.52	13.8	338707	13.7843	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20191113	342.36	345.74	342.13	343.34	228516	343.34	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191113	16.81	16.88	16.69	16.69	125500	14.1288	down	down	correct
TECK.US	Teck Resources Limited	20191113	15.99	16.235	15.85	15.92	2891784	15.5721	down	down	correct
TEF.US	Telefónica S.A	20191113	7.38	7.4	7.34	7.37	1493439	5.9714	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20191113	9.08	9.12	9.06	9.06	80261	7.5313	down	down	correct
TEL.US	TE Connectivity Ltd	20191113	93	93.78	92.4	93.64	1128800	90.0198	up	up	correct
TEN.US	Tenneco Inc	20191113	14.62	14.62	13.5	13.57	1373947	13.57	down	down	correct
TEO.US	Telecom Argentina S.A	20191113	8.92	8.95	8.64	8.77	126622	8.3315	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191113	9.6	9.97	9.53	9.78	25902529	9.78	up	up	correct
TEX.US	Terex Corporation	20191113	29.89	30.12	29.39	29.42	695165	28.9659	down	down	correct
TFC.US	Truist Financial Corporation	20191113	53.93	54.64	53.5834	54.37	5195510	50.4637	up	up	correct
TFII.US	TFI International Inc	20191113	32.7662	32.7662	32.7662	32.7662	1	31.5821
TFX.US	Teleflex Incorporated	20191113	331.41	336.68	327.66	336.02	306398	333.17	up	up	correct
TG.US	Tredegar Corporation	20191113	22.04	22.51	21.971	22.39	199780	14.8798	up	up	correct
TGH.US	Textainer Group Holdings Limited	20191113	9.3	9.35	9.17	9.3	106794	9.2282
TGI.US	Triumph Group Inc	20191113	28.12	28.78	27.92	28.5	541206	28.3982	up	up	correct
TGNA.US	TEGNA Inc	20191113	14.73	14.895	14.54	14.79	1209676	14.1479	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191113	14.09	14.19	13.98	14.18	221505	12.1083	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20191113	6.64	6.7	6.18	6.24	774230	6.24	down	up	incorrect
TGT.US	Target Corporation	20191113	108.63	109.23	107.02	108.58	3908352	104.3677	down	down	correct
THC.US	Tenet Healthcare Corporation	20191113	29.46	30.05	29.32	29.65	784338	29.65	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191113	134.1	135.38	133.78	135.23	132305	126.2276	up	up	correct
THO.US	Thor Industries Inc	20191113	66.48	67.21	66.16	66.75	680567	64.263	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191113	18.04	18.1	17.95	17.98	131111	15.6138	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20191113	26.71	26.71	26.2244	26.44	79753	26.44	down	down	correct
THS.US	TreeHouse Foods Inc	20191113	48.83	49.39	48.4	49.07	478481	49.07	up	up	correct
THW.US	Tekla World Healthcare Fund	20191113	13.46	13.56	13.4202	13.54	86802	11.1372	up	down	incorrect
TIMB.US	W	20191113	14.73	15.12	14.73	15.09	845831	14.3738	up	up	correct
TISI.US	Team Inc	20191113	16.81	16.97	16.8	16.89	112098	16.89	up	up	correct
TJX.US	The TJX Companies Inc	20191113	58.26	58.65	57.63	58.44	3998616	57.3714	up	up	correct
TK.US	Teekay Corporation	20191113	5	5.11	4.88	4.91	632274	4.91	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191113	5.77	5.79	5.7	5.74	334868	5.19	down	down	correct
TKR.US	The Timken Company	20191113	53.4	53.9	52.82	52.96	608115	50.767	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191113	29.33	29.36	29.13	29.22	135695	26.5247	down	down	correct
TLYS.US	Tilly's Inc	20191113	10.03	10.08	9.75	9.95	128816	7.7805	down	up	incorrect
TM.US	Toyota Motor Corporation	20191113	144.49	144.71	144.03	144.56	113793	137.7147	up	up	correct
TME.US	Tencent Music Entertainment Group	20191113	13.22	13.22	12.61	12.84	7460999	12.84	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191113	22.79	22.94	22.6	22.73	1534949	22.73	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191113	294.81	301.1336	294.5	300.02	1289160	298.5229	up	up	correct
TMST.US	TimkenSteel Corporation	20191113	5.96	6.0091	5.64	5.87	329516	5.87	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191113	34.64	34.76	33.88	34.1	3092592	34.1	down	up	incorrect
TNC.US	Tennant Company	20191113	77.65	77.97	76.79	77.2	46151	75.0927	down	down	correct
TNET.US	TriNet Group Inc	20191113	53.76	54.83	53.36	54.61	378441	54.61	up	up	correct
TNK.US	Teekay Tankers Ltd	20191113	2.09	2.1	2	2.02	347564	16.16	down	down	correct
TNL.US	Travel + Leisure Co	20191113	47.63	47.83	47.17	47.2	439561	43.4389	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20191113	3.38	3.43	3.25	3.4	171674	15.872	up	up	correct
TOL.US	Toll Brothers Inc	20191113	39.48	40.21	39.44	40.07	1084453	39.0828	up	up	correct
TPB.US	Turning Point Brands Inc	20191113	26.11	26.7	26.11	26.25	164900	25.8641	up	up	correct
TPC.US	Tutor Perini Corporation	20191113	18.94	18.98	18.43	18.57	401952	17.9247	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191113	15.15	15.64	15.15	15.62	2209717	15.62	up	up	correct
TPL.US	Texas Pacific Land Corporation	20191113	642.99	678.99	640.9582	664.37	21194	633.1799	up	up	correct
TPR.US	Tapestry Inc	20191113	26.19	26.3	25.9	26.03	2454112	25.012	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191113	14.84	15.31	14.84	15.22	561380	11.783	up	up	correct
TPX.US	Tempur Sealy International Inc	20191113	85.61	86.95	85.22	85.98	1937432	21.3235	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191113	16.36	16.51	16.36	16.42	40565	13.9194	up	up	correct
TR.US	Tootsie Roll Industries Inc	20191113	32.6116	33.4078	32.6116	33.2233	92238	31.4491	up	down	incorrect
TRC.US	Tejon Ranch Co	20191113	16.1	16.14	16.01	16.02	46853	16.02	down	down	correct
TREC.US	Trecora Resources	20191113	8.42	8.5	8.3432	8.44	30126	8.44	up	down	incorrect
TREX.US	Trex Company Inc	20191113	87.07	89.71	87.07	89.42	1240584	44.71	up	up	correct
TRGP.US	Targa Resources Corp	20191113	38.5	38.91	38.11	38.33	1712742	36.291	down	down	correct
TRI.US	Thomson Reuters Corporation	20191113	68.12	69.505	68.12	69.31	434430	66.5216	up	up	correct
TRN.US	Trinity Industries Inc	20191113	21.33	21.48	21.16	21.22	953633	19.8135	down	down	correct
TRNO.US	Terreno Realty Corporation	20191113	55.07	55.55	55.005	55.45	323649	52.9886	up	up	correct
TROX.US	Tronox Holdings plc	20191113	11.07	11.165	10.89	11.01	968473	10.4084	down	down	correct
TRP.US	TC Energy Corporation	20191113	51.05	51.49	50.87	50.99	957135	45.0062	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20191113	0.47	0.473	0.45	0.4578	2553898	4.578	down	down	correct
TRTN.US	Triton International Limited	20191113	37.38	37.75	37.27	37.59	223533	33.4132	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191113	20	20.14	19.95	20.06	132548	14.6037	up	up	correct
TRU.US	TransUnion	20191113	82.55	83.98	82.55	83.87	838200	83.2261	up	down	incorrect
TRV.US	The Travelers Companies Inc	20191113	132.7	134.39	132.51	134.13	1086218	126.8894	up	up	correct
TS.US	Tenaris S.A	20191113	21.73	21.82	21.56	21.64	1232212	19.75	down	down	correct
TSE.US	Trinseo S.A	20191113	44.95	45.2	44.44	44.63	303449	41.4669	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191113	5.77	5.77	5.75	5.75	74939	5.267	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191113	21.74	21.8	21.66	21.78	178208	15.9959	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191113	52.58	52.94	52.15	52.88	5368182	50.8689	up	up	correct
TSN.US	Tyson Foods Inc	20191113	89.29	90.44	88.61	88.87	3982674	84.1732	down	up	incorrect
TSQ.US	Townsquare Media Inc	20191113	8	8.3	7.91	8.3	78944	8.1026	up	up	correct
TT.US	Trane Technologies plc	20191113	128.71	128.9	127.77	127.82	1362170	95.6685	down	down	correct
TTC.US	The Toro Company	20191113	76.75	77.22	76.3	76.7	284612	74.6275	down	down	correct
TTE.US	TotalEnergies SE	20191113	54.1	54.43	54.04	54.3	1171386	46.96	up	up	correct
TTI.US	TETRA Technologies Inc	20191113	1.44	1.46	1.38	1.38	548504	1.38	down	down	correct
TTM.US	Tata Motors Limited	20191113	11.77	11.87	11.66	11.72	975704	11.72	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191113	12.11	12.23	12.11	12.2	85939	42.9862	up	up	correct
TU.US	TELUS Corporation	20191113	9.4575	9.5538	9.4025	9.525	776004	16.6378	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20191113	18.24	18.76	18.02	18.33	182529	18.33	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20191113	9.42	9.44	8.63	8.66	2903251	8.66	down	down	correct
TV.US	Grupo Televisa S.A.B	20191113	11.09	11.38	11.07	11.24	626213	11.1629	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191113	26.2	26.21	26.0005	26.08	12829	24.6467	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191113	25.4	25.48	25.4	25.46	12305	24.2552	up	up	correct
TWI.US	Titan International Inc	20191113	3.28	3.41	3.18	3.2	534364	3.1862	down	down	correct
TWLO.US	Twilio Inc	20191113	94.93	98.36	94.43	98.34	3800004	98.34	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20191113	20.3	20.42	20.3	20.42	1892	15.4709	up	up	correct
TWO.US	Two Harbors Investment Corp	20191113	14.36	14.4	14.27	14.27	1930979	11.7933	down	down	correct
TWTR.US	Twitter Inc	20191113	29.04	29.3	28.93	29.08	9316396	29.08	up	up	correct
TX.US	Ternium S.A	20191113	20.65	20.65	20	20.08	205494	18.6622	down	down	correct
TXT.US	Textron Inc	20191113	46.09	46.51	45.72	46.25	1625837	46.073	up	up	correct
TY.US	Tri	20191113	28.04	28.07	27.93	27.98	22543	25.721	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191113	18.13	18.25	17.91	18.01	369551	63.8252	down	down	correct
TYL.US	Tyler Technologies Inc	20191113	277.19	281.03	275.87	279.89	205185	279.89	up	up	correct
UA.US	Under Armour Inc	20191113	15.51	15.74	15.42	15.67	2698215	15.67	up	up	correct
UAA.US	Under Armour Inc	20191113	17.2	17.34	17.0771	17.23	3907196	17.23	up	up	correct
UAN.US	CVR Partners LP	20191113	3.16	3.21	3.1	3.12	66452	29.1282	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191113	23.86	24.1072	23.78	23.92	101364	21.7181	up	down	incorrect
UBER.US	Uber Technologies Inc	20191113	26.47	26.82	26.14	26.71	34512663	26.71	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20191113	18.51	18.51	18.51	18.51	1042	16.7582
UBS.US	UBS Group AG	20191113	12.14	12.19	12.12	12.15	1443359	11.1578	up	up	correct
UDR.US	UDR Inc	20191113	47.15	47.78	47.15	47.69	1453022	44.4906	up	up	correct
UE.US	Urban Edge Properties	20191113	20.52	20.67	20.42	20.62	529774	18.7445	up	up	correct
UFI.US	Unifi Inc	20191113	24.09	24.81	23.87	24.49	94720	24.49	up	down	incorrect
UFS.US	Domtar Corporation	20191113	37.96	38.37	37.71	38.19	609407	36.9433	up	up	correct
UGI.US	UGI Corporation	20191113	41.97	43.08	41.84	42.41	2805782	39.1868	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191113	127.67	128.7	127.19	127.89	77759	127.89	up	up	correct
UGP.US	Ultrapar Participações S.A	20191113	4.78	4.85	4.71	4.8	587641	4.5703	up	down	incorrect
UHS.US	Universal Health Services Inc	20191113	140.06	141.96	139.84	141.56	553911	140.3376	up	up	correct
UHT.US	Universal Health Realty Income Trust	20191113	114.02	118.27	114.02	117.38	81238	107.7867	up	up	correct
UI.US	Ubiquiti Inc	20191113	179.14	184.24	178.89	183.77	284280	180.9241	up	up	correct
UIS.US	Unisys Corporation	20191113	11.01	11.17	10.95	10.96	740047	10.96	down	up	incorrect
UL.US	Unilever PLC	20191113	59.47	59.74	59.32	59.7	653516	55.7561	up	up	correct
UMC.US	United Microelectronics Corporation	20191113	2.33	2.34	2.31	2.32	736097	2.1391	down	down	correct
UMH.US	UMH Properties Inc	20191113	15.29	15.31	15.09	15.13	130976	13.6739	down	up	incorrect
UNF.US	UniFirst Corporation	20191113	207.61	207.61	204.36	205.39	68597	203.0818	down	down	correct
UNFI.US	United Natural Foods Inc	20191113	7.92	7.99	7.765	7.97	765397	7.97	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191113	254.87	256.88	253.19	253.57	3423750	245.0634	down	down	correct
UNM.US	Unum Group	20191113	29.82	29.84	29.53	29.6	2064381	26.6094	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20191113	26.99	27.065	26.9152	26.93	12390	23.5886	down	up	incorrect
UNP.US	Union Pacific Corporation	20191113	174.31	176.4	173.66	175.54	2281782	167.7115	up	up	correct
UNVR.US	Univar Solutions Inc	20191113	23.52	23.54	23.11	23.13	1402817	23.13	down	down	correct
UPH.US	UpHealth Inc	20191113	9.86	9.88	9.86	9.88	25001	9.88	up	up	correct
UPS.US	United Parcel Service Inc	20191113	122.62	123.46	122.03	123.02	1614999	115.6417	up	up	correct
URI.US	United Rentals Inc	20191113	152.34	152.96	150.27	150.73	1561423	150.73	down	down	correct
USA.US	Liberty All	20191113	6.68	6.7	6.66	6.7	743886	5.3505	up	up	correct
USAC.US	USA Compression Partners LP	20191113	17.35	17.414	17.03	17.23	253239	13.0246	down	down	correct
USB.US	U.S. Bancorp	20191113	58.21	58.81	57.93	58.61	4129399	54.4304	up	up	correct
USDP.US	USD Partners LP	20191113	9.8	9.8	9.5	9.58	46949	7.6911	down	down	correct
USFD.US	US Foods Holding Corp	20191113	38.92	39.6	38.59	39.59	1348600	39.59	up	up	correct
USM.US	United States Cellular Corporation	20191113	35.18	35.35	34.73	35.05	258092	35.05	down	down	correct
USNA.US	USANA Health Sciences Inc	20191113	74.09	74.53	73.336	73.99	75477	73.99	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20191113	115.38	116.045	110.68	113.45	214500	111.2886	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191113	5.02	5.05	4.85	4.98	159835	4.98	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191113	26.34	26.6035	26.33	26.4	143633	22.6434	up	up	correct
UTI.US	Universal Technical Institute Inc	20191113	5.5	5.56	5.5	5.5	5979	5.5
UTL.US	Unitil Corporation	20191113	59.13	60.37	59.13	60.32	43976	56.4651	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20191113	30.25	30.67	30.01	30.34	145101	28.0098	up	up	correct
UVV.US	Universal Corporation	20191113	52.65	52.81	50.16	50.27	292095	44.4418	down	up	incorrect
V.US	Visa Inc	20191113	179.4	180.88	177.9	179.41	6159587	176.9282	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191113	116.53	117.82	116.37	117.02	244087	115.1148	up	up	correct
VALE.US	Vale S.A.	20191113	11.35	11.39	11.18	11.22	14859800	8.8974	down	up	incorrect
VAPO.US	Vapotherm Inc	20191113	9.5	10.2	9.26	9.55	176951	9.55	up	down	incorrect
VATE.US	Innovate Corp	20191113	2.29	2.31	2.21	2.22	204662	2.22	down	down	correct
VBF.US	Invesco Bond Fund	20191113	20.1	20.12	19.83	19.87	18018	17.367	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20191113	9.88	9.9398	9.88	9.9	25268	8.3147	up	down	incorrect
VCRA.US	Vocera Communications Inc	20191113	20.78	20.995	20.52	20.76	238669	20.76	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20191113	12.49	12.52	12.47	12.49	112377	11.4211
VEC.US	Vectrus Inc	20191113	54.55	54.77	52.51	53.9	73913	53.9	down	down	correct
VEDL.US	Vedanta Limited	20191113	8.36	8.41	8.18	8.25	675375	6.8232	down	down	correct
VEEV.US	Veeva Systems Inc	20191113	146.05	148.53	144.85	148.31	951236	148.31	up	down	incorrect
VER.US	VEREIT Inc	20191113	9.46	9.5	9.4	9.43	16004586	42.3012	down	down	correct
VET.US	Vermilion Energy Inc	20191113	14.72	14.79	14.55	14.62	594978	13.5081	down	down	correct
VFC.US	V.F. Corporation	20191113	84.79	86.02	83.91	85.76	2108232	80.9746	up	down	incorrect
VGI.US	Virtus Global Multi	20191113	12.58	12.67	12.56	12.67	81825	10.2151	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191113	12.65	12.68	12.62	12.68	159238	11.4689	up	up	correct
VGR.US	Vector Group Ltd	20191113	11.66	11.75	11.42	11.7	989489	10.0152	up	up	correct
VHC.US	VirnetX Holding Corp	20191113	5.86	5.94	5.77	5.89	111229	5.0522	up	up	correct
VHI.US	Valhi Inc	20191113	2.03	2.1	2.03	2.1	78644	23.816	up	up	correct
VICI.US	VICI Properties Inc	20191113	24.31	24.62	24.28	24.35	3602258	21.6127	up	up	correct
VIIX.US	VelocityShares VIX Short	20191113	7.87	7.88	7.752	7.82	22181	39.1	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20191113	11.25	12.0262	11.05	11.4	13615090	11.4	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191113	5.24	5.415	5.18	5.32	82108	5.32	up	up	correct
VIV.US	Telefônica Brasil S.A	20191113	12.81	12.97	12.81	12.92	1075844	10.747	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20191113	12.22	12.22	12.1393	12.17	89575	11.0126	down	down	correct
VLO.US	Valero Energy Corporation	20191113	99.47	100.73	99.14	100.25	2223248	88.349	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191113	10.74	10.95	10.6	10.9	230342	10.9	up	up	correct
VLT.US	Invesco High Income Trust II	20191113	14.33	14.36	14.3	14.32	50791	11.9535	down	down	correct
VMC.US	Vulcan Materials Company	20191113	135.91	138.84	134.86	138.56	923538	135.6423	up	down	incorrect
VMI.US	Valmont Industries Inc	20191113	141.09	143.09	140.45	141.8	84934	138.0736	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191113	12.31	12.325	12.26	12.32	187529	11.147	up	up	correct
VNCE.US	Vince Holding Corp	20191113	20.79	21.05	20.49	20.65	54272	20.65	down	down	correct
VNE.US	Veoneer Inc	20191113	16.43	16.57	16.04	16.08	358462	16.08	down	down	correct
VNO.US	Vornado Realty Trust	20191113	64.72	65.22	64.41	64.87	848441	56.5323	up	up	correct
VNTR.US	Venator Materials PLC	20191113	4.08	4.08	3.8401	3.9	449228	3.9	down	down	correct
VOC.US	VOC Energy Trust	20191113	4.92	4.93	4.826	4.93	27650	4.0039	up	up	correct
VOYA.US	Voya Financial Inc	20191113	57.34	57.65	57.1	57.43	617900	56.2053	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20191113	34.91	35.4	34.9	35	50437	35	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191113	13.22	13.54	13.17	13.18	26149	11.9666	down	down	correct
VRS.US	Verso Corporation	20191113	18.35	19.28	17.93	18.71	832952	14.1306	up	up	correct
VRT.US	Vertiv Holdings Co	20191113	10.24	10.25	10.23	10.24	1602300	10.2306
VRTV.US	Veritiv Corporation	20191113	18.96	18.96	17.92	18.1	78296	18.1	down	down	correct
VSH.US	Vishay Intertechnology Inc	20191113	19.14	19.22	19.015	19.08	590205	18.2486	down	up	incorrect
VST.US	Vistra Corp	20191113	26.29	26.29	25.98	26	3991868	24.3095	down	down	correct
VSTO.US	Vista Outdoor Inc	20191113	9.57	9.96	9.48	9.84	1966447	9.84	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191113	11.11	11.15	11.08	11.11	282350	9.3963
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191113	13.63	13.63	13.56	13.61	14926	12.4435	down	down	correct
VTOL.US	Bristow Group Inc	20191113	9.8	9.85	9.64	9.71	29327	29.13	down	down	correct
VTR.US	Ventas Inc	20191113	58.85	59.41	58.74	58.77	2418143	53.2843	down	down	correct
VVI.US	Viad Corp	20191113	62	62.54	62	62.24	60500	61.9462	up	up	correct
VVR.US	Invesco Senior Income Trust	20191113	4.17	4.19	4.17	4.17	557566	3.5911
VVV.US	Valvoline Inc	20191113	22.98	23.09	22.89	23.01	1308857	22.1001	up	down	incorrect
VZ.US	Verizon Communications Inc	20191113	59.15	59.52	58.8	59.41	10299580	54.4543	up	up	correct
W.US	Wayfair Inc	20191113	82.87	86.09	82.36	83.63	3128791	83.63	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191113	77.87	78.73	77.5505	78.41	941521	77.3004	up	up	correct
WAL.US	Western Alliance Bancorporation	20191113	51.65	51.94	51.26	51.6	416195	49.5254	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191113	26.28	26.3	26.182	26.3	2132	23.2521	up	up	correct
WAT.US	Waters Corporation	20191113	212.5	215	211.6	213.39	409469	213.39	up	up	correct
WBK.US	Westpac Banking Corporation	20191113	18.07	18.08	17.93	17.97	289742	16.8215	down	down	correct
WBS.US	Webster Financial Corporation	20191113	47.26	47.8	46.89	47.59	263870	43.8494	up	up	correct
WBT.US	Welbilt Inc	20191113	18.03	18.13	17.82	17.86	1137457	17.86	down	up	incorrect
WCC.US	WESCO International Inc	20191113	54.02	54.26	53.46	53.57	322139	53.57	down	down	correct
WCN.US	Waste Connections Inc	20191113	88.46	89.49	88.24	89	2542021	87.6905	up	up	correct
WD.US	Walker & Dunlop Inc	20191113	65.48	65.87	64.83	64.9	134517	61.8361	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20191113	14.35	14.495	14.1035	14.29	27004	12.6103	down	down	correct
WEC.US	WEC Energy Group Inc	20191113	86.74	88.08	86.5	87.82	1548772	83.0044	up	up	correct
WEI.US	Weidai Ltd	20191113	6	6.13	5.95	6.13	25808	6.13	up	up	correct
WELL.US	Welltower Inc	20191113	82.53	83.4	82.4033	83.1	2313443	76.8296	up	up	correct
WES.US	Western Midstream Partners LP	20191113	19.3	19.39	19.02	19.25	964781	15.6253	down	down	correct
WEX.US	WEX Inc	20191113	196.19	198.67	195.63	195.83	236167	195.83	down	down	correct
WF.US	Woori Financial Group Inc	20191113	31.34	31.34	30.83	31.05	15650	28.0118	down	down	correct
WFC.US	Wells Fargo & Company	20191113	53.81	53.8969	53.21	53.29	16937719	50.5416	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20191113	43.8	43.8	43.8	43.8	100	42.7965
WGO.US	Winnebago Industries Inc	20191113	48.69	49.196	48.465	48.64	289302	47.816	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20191113	54.42	54.55	53.94	54.1	436200	52.5285	down	down	correct
WHD.US	Cactus Inc	20191113	30.68	30.83	30.27	30.51	270867	29.7111	down	down	correct
WHG.US	Westwood Holdings Group Inc	20191113	31.18	31.54	31.04	31.19	30610	26.5103	up	up	correct
WHR.US	Whirlpool Corporation	20191113	154.26	155.52	149.0137	150.28	1175490	140.6484	down	down	correct
WIA.US	Western Asset Inflation	20191113	11.88	11.89	11.85	11.86	16331	9.8064	down	down	correct
WIT.US	Wipro Limited	20191113	3.87	3.89	3.85	3.86	1099791	3.8378	down	up	incorrect
WIW.US	Western Asset Inflation	20191113	11.12	11.14	11.07	11.08	121957	9.9059	down	up	incorrect
WK.US	Workiva Inc	20191113	41.49	41.77	40.53	40.54	273690	40.54	down	down	correct
WLK.US	Westlake Chemical Corporation	20191113	71.34	71.865	70.64	71.12	807077	68.6706	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20191113	22.95	23	22.84	22.9	89568	19.3692	down	down	correct
WM.US	Waste Management Inc	20191113	110.06	111.34	109.69	110.94	1465462	106.6322	up	up	correct
WMB.US	The Williams Companies Inc	20191113	22	22.55	21.98	22.04	13267660	18.7366	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20191113	10.19	10.27	10.17	10.24	342569	8.9745	up	down	incorrect
WMK.US	Weis Markets Inc	20191113	39.44	40.49	39.34	40.38	70362	38.4444	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191113	38.16	38.17	36.917	37.12	750675	36.6419	down	down	correct
WMT.US	Walmart Inc	20191113	119.16	121.36	118.66	120.98	8046815	116.6079	up	up	correct
WNC.US	Wabash National Corporation	20191113	15.14	15.305	15	15.15	254803	14.4042	up	up	correct
WNS.US	WNS (Holdings) Limited	20191113	61.82	63.32	61.82	63.22	160807	63.22	up	up	correct
WOLF.US	Wolfspeed Inc	20191113	48.23	48.34	47.38	47.46	899840	47.46	down	down	correct
WOR.US	Worthington Industries Inc	20191113	37.39	37.65	37.07	37.24	189813	35.3334	down	down	correct
WOW.US	WideOpenWest Inc	20191113	6.5	6.54	6.44	6.48	164211	6.48	down	up	incorrect
WPC.US	W. P. Carey Inc	20191113	83.95	85.81	83.85	84.76	785828	75.1864	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20191113	26.58	26.85	26.49	26.59	1527427	25.8762	up	down	incorrect
WPP.US	WPP plc	20191113	64.54	64.65	63.76	63.89	120454	57.8309	down	down	correct
WRB.US	W. R. Berkley Corporation	20191113	67.77	69.17	67.55	68.58	504431	65.461	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20191113	30.37	30.59	30.28	30.3	212367	27.3683	down	down	correct
WRI.US	Weingarten Realty Investors	20191113	30.67	31.16	30.56	31.01	939980	27.7574	up	up	correct
WRK.US	WestRock Company	20191113	40.57	40.78	40.11	40.37	3182892	37.99	down	down	correct
WSM.US	Williams	20191113	70.25	71.48	69.997	71.17	965214	68.2766	up	up	correct
WSO.US	Watsco Inc	20191113	176.78	179.98	176.61	178.4	144383	167.0025	up	up	correct
WSR.US	Whitestone REIT	20191113	13.74	13.86	13.7	13.75	158329	12.1254	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191113	146.97	148.55	146.66	148.21	365305	147.4519	up	up	correct
WTI.US	W&T Offshore Inc	20191113	4.3	4.39	4.23	4.27	1654314	4.27	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20191113	1096.25	1103.8	1095.64	1099	8464	1096.7279	up	down	incorrect
WTRG.US	Essential Utilities Inc	20191113	43.31	43.76	43.18	43.6	1522250	41.5295	up	up	correct
WTRU.US	Aqua America Inc	20191113	58.6	58.77	58.5	58.6	56700	52.8918
WTS.US	Watts Water Technologies Inc	20191113	94.98	95.8	94.75	95.62	173354	93.8679	up	up	correct
WTTR.US	Select Energy Services Inc	20191113	7.97	7.97	7.78	7.82	496348	7.82	down	down	correct
WU.US	The Western Union Company	20191113	26.58	26.82	26.18	26.4	7422391	24.116	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20191113	55.26	56.08	54.25	54.38	1939911	53.1929	down	down	correct
WWW.US	Wolverine World Wide Inc	20191113	32.89	32.89	32.5	32.7	659729	31.7524	down	down	correct
WY.US	Weyerhaeuser Company	20191113	29.24	29.24	28.93	28.98	2344987	27.2435	down	down	correct
X.US	United States Steel Corporation	20191113	13.5	13.83	13.35	13.42	10298010	13.3127	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191113	8.9	9	8.9	8.93	31931	7.0109	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20191113	20.87	20.895	20.64	20.74	403253	19.9387	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20191113	3.96	4.01	3.95	3.95	100284	3.5947	down	down	correct
XL.US	XL Fleet Corp	20191113	9.85	9.9	9.84	9.89	324600	9.89	up	up	correct
XOM.US	Exxon Mobil Corporation	20191113	69.02	69.15	68.6	68.8	12042870	60.021	down	down	correct
XPO.US	XPO Logistics Inc	20191113	84.7105	85.1803	83.4111	83.651	716122	48.6909	down	down	correct
XPRO.US	Frank’s International NV	20191113	32.22	32.22	31.32	31.8	58250	31.8	down	down	correct
XYF.US	X Financial	20191113	1.95	1.9799	1.82	1.82	70414	5.46	down	down	correct
XYL.US	Xylem Inc	20191113	76.58	76.6	75.37	75.77	905347	74.074	down	up	incorrect
Y.US	Alleghany Corporation	20191113	779.3	792.24	779.3	785.2	53756	768.4658	up	up	correct
YCBD.US	PA	20191113	9.43	9.66	9.43	9.66	900	7.7412	up	up	correct
YELP.US	Yelp Inc	20191113	35.62	36.03	35.41	35.56	894431	35.56	down	down	correct
YETI.US	YETI Holdings Inc	20191113	30.18	31.42	30.1	31.15	1038558	31.15	up	up	correct
YEXT.US	Yext Inc	20191113	16.47	16.59	16.25	16.47	430739	16.47
YPF.US	YPF Sociedad Anónima	20191113	9.14	9.14	8.855	8.96	1571285	8.96	down	down	correct
YRD.US	Yiren Digital Ltd	20191113	6.28	6.29	6.11	6.18	54940	6.18	down	up	incorrect
YUM.US	Yum! Brands Inc	20191113	98.71	99.43	98.15	98.38	1906050	94.5249	down	down	correct
YUMC.US	Yum China Holdings Inc	20191113	42.5	42.73	42.408	42.66	1322300	41.997	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191113	144.32	144.71	143.07	144.37	641565	142.0787	up	up	correct
ZEN.US	Zendesk Inc	20191113	73.39	74	72.75	73.87	1000567	73.87	up	up	correct
ZEPP.US	Zepp Health Corporation	20191113	10.15	11.03	10.15	10.97	1511444	10.97	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20191113	31.75	31.9113	31.71	31.81	14259	31.81	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20191113	22.46	22.53	22.12	22.21	1474994	21.7864	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20191113	10.76	10.78	10.65	10.75	173884	8.5484	down	down	correct
ZTS.US	Zoetis Inc	20191113	116.99	117.74	115.89	116.45	2508296	115.1522	down	down	correct
ZUO.US	Zuora Inc	20191113	14.73	14.81	14.49	14.79	706402	14.79	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20191113	30.45	30.51	30.19	30.3	744000	29.8222	down	down	correct
ZYME.US	Zymeworks Inc	20191113	35.42	35.74	34.61	35.19	224572	35.19	down	up	incorrect