CollectAI

close-nyse_stocks

2019/11/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191114	77.21	77.45	76.48	76.76	1113519	75.6747	down	down	correct
AA.US	Alcoa Corporation	20191114	21.05	21.4	20.71	20.99	2919979	20.9443	down	up	incorrect
AAIC.US	PC	20191114	21.9	21.95	21.81	21.81	10508	17.2457	down	down	correct
AAP.US	Advance Auto Parts Inc	20191114	157.95	157.97	155.02	156.83	883038	153.1614	down	up	incorrect
AAT.US	American Assets Trust Inc	20191114	46.88	46.99	46.56	46.88	164926	43.7432
AB.US	AllianceBernstein Holding L.P	20191114	29.9	29.91	29.58	29.85	142503	25.0652	down	up	incorrect
ABB.US	ABB Ltd	20191114	21.87	21.93	21.83	21.89	1151295	20.38	up	up	correct
ABBV.US	AbbVie Inc	20191114	86.48	87.75	85.93	87.63	5426584	79.2329	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191114	86.84	87.12	85.79	86.13	1002396	82.9607	down	down	correct
ABEV.US	Ambev S.A	20191114	4.14	4.2	4.13	4.15	22570141	3.7743	up	up	correct
ABG.US	Asbury Automotive Group Inc	20191114	109.21	111.355	108.46	109.42	134128	109.42	up	up	correct
ABM.US	ABM Industries Incorporated	20191114	37.94	38.43	37.69	38.31	138933	36.8214	up	up	correct
ABT.US	Abbott Laboratories	20191114	84.09	84.39	83.68	84.12	4475084	81.5538	up	down	incorrect
AC.US	Associated Capital Group Inc	20191114	37.61	38.61	37.49	38.61	1924	37.9165	up	up	correct
ACA.US	Arcosa Inc	20191114	37.89	38.49	37.3326	38.29	208160	37.9809	up	up	correct
ACC.US	American Campus Communities Inc	20191114	46.68	47.11	46.57	46.81	426684	42.756	up	up	correct
ACCO.US	ACCO Brands Corporation	20191114	9.32	9.46	9.31	9.39	358967	8.6724	up	up	correct
ACEL.US	WS	20191114	10.49	10.95	10.37	10.81	1801552	9.3427	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20191114	7.7	7.71	7.61	7.69	12853	7.69	down	down	correct
ACM.US	AECOM	20191114	42.41	43.66	42.385	43.51	1392149	43.51	up	down	incorrect
ACN.US	Accenture plc	20191114	194	196.41	193.83	196.25	1672930	190.7911	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20191114	15.29	15.38	15.25	15.3	180691	12.1861	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191114	24.19	24.45	24.1	24.4	34001	17.5127	up	up	correct
ADM.US	Archer	20191114	42.9	43.11	42.575	42.78	2464744	40.0733	down	down	correct
ADNT.US	Adient plc	20191114	21.17	21.39	20.13	20.36	1264600	20.36	down	down	correct
ADT.US	ADT Inc	20191114	8.4	8.47	8.25	8.28	2299143	7.3459	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20191114	16.47	16.56	16.42	16.53	248338	12.3751	up	up	correct
AEE.US	Ameren Corporation	20191114	75.57	76.57	75.46	76.53	2614126	72.157	up	up	correct
AEFC.US	AEFC	20191114	25.57	25.65	25.5	25.55	178200	23.7064	down	down	correct
AEG.US	Aegon N.V	20191114	4.56	4.58	4.55	4.57	950621	4.2981	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20191114	59.43	59.6437	58.82	59.22	762085	56.7867	down	down	correct
AENZ.US	Aenza S.A.A	20191114	2.09	2.09	1.97	2.09	17273	2.09
AEO.US	American Eagle Outfitters Inc	20191114	16.07	16.35	16.03	16.16	2299686	15.191	up	down	incorrect
AER.US	AerCap Holdings N.V	20191114	60.11	60.27	59.57	59.95	883374	59.95	down	down	correct
AES.US	The AES Corporation	20191114	18.16	18.44	18.15	18.41	7964352	17.3718	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20191114	13.67	13.67	13.57	13.67	78246	12.9463
AFG.US	American Financial Group Inc	20191114	108.14	108.54	107.79	108.53	285774	83.667	up	up	correct
AFGB.US	American Financial Group Inc	20191114	26.91	26.92	26.8597	26.9	4830	24.4641	down	down	correct
AFI.US	Armstrong Flooring Inc	20191114	3.92	3.96	3.66	3.7	214590	3.7	down	down	correct
AFL.US	Aflac Incorporated	20191114	54.16	54.29	54.005	54.18	2175341	51.1878	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20191114	14.67	14.74	14.66	14.74	78099	12.7366	up	up	correct
AG.US	First Majestic Silver Corp	20191114	10.6	10.77	10.5	10.76	2952665	10.7479	up	up	correct
AGCO.US	AGCO Corporation	20191114	79.8	81.39	79.79	80.14	569072	76.9089	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191114	9.95	10.005	9.94	9.94	37947	8.4878	down	down	correct
AGI.US	Alamos Gold Inc	20191114	5.36	5.43	5.32	5.37	2953289	5.2429	up	up	correct
AGO.US	Assured Guaranty Ltd	20191114	48.23	48.43	48.11	48.36	528229	46.0131	up	up	correct
AGR.US	Avangrid Inc	20191114	48.95	49.07	48.69	48.75	452493	44.9669	down	down	correct
AGRO.US	Adecoagro S.A	20191114	6.14	6.44	5.99	6.35	441467	6.35	up	up	correct
AGS.US	PlayAGS Inc	20191114	11.71	12.23	11.71	11.98	382230	11.98	up	up	correct
AGX.US	Argan Inc	20191114	40.93	41.26	40.7	40.81	106479	37.3681	down	down	correct
AHH.US	PA	20191114	26.65	26.65	26.62	26.62	5850	23.2398	down	down	correct
AHL.US	PE	20191114	25.78	25.8661	25.71	25.81	32236	22.8026	up	up	correct
AHT.US	PI	20191114	21.36	21.5	21.36	21.43	11944	19.7177	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191114	23.798	23.798	23.75	23.7504	2794	20.3033	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20191114	14.85	14.91	14.71	14.81	65879	12.7048	down	down	correct
AIG.US	PA	20191114	26.96	27.08	26.95	26.95	26519	23.874	down	down	correct
AIN.US	Albany International Corp	20191114	84.94	85.49	84.29	85.39	110349	83.0912	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191114	20.22	20.25	20.1	20.18	54100	14.9117	down	down	correct
AIR.US	AAR Corp	20191114	44.23	45.04	44.23	44.63	111486	44.3883	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20191114	62.54	62.97	61.83	62	107528	59.883	down	down	correct
AIV.US	Apartment Investment and Management Company	20191114	5.7644	5.7956	5.7515	5.7902	597450	5.3555	up	up	correct
AIW.US	Arlington Asset Investment Corp	20191114	24.071	24.071	24	24.0617	2122	21.67	down	down	correct
AIZ.US	Assurant Inc	20191114	131.36	132.23	130.94	132.02	346835	126.9807	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191114	91.97	92.38	91.665	92.3	706350	89.1174	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191114	44.51	44.71	43.9	43.95	390849	39.6037	down	down	correct
AJX.US	Great Ajax Corp	20191114	15.32	15.34	14.87	14.94	224350	12.8671	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191114	27.3	27.3	27.3	27.3	10383	23.4682
AKO.US	B	20191114	14.3	14.34	13.854	13.92	12322	12.5337	down	down	correct
AKR.US	Acadia Realty Trust	20191114	27.59	27.78	27.54	27.7	291258	26.2241	up	up	correct
AL.US	PA	20191114	27.24	27.24	27.02	27.2	17838	23.7378	down	down	correct
ALB.US	Albemarle Corporation	20191114	64.37	65.59	64.03	65.54	1092061	63.573	up	up	correct
ALC.US	Alcon AG	20191114	58.84	59.15	58.66	58.92	2176318	58.7492	up	up	correct
ALE.US	ALLETE Inc	20191114	80.69	81.18	80.51	80.9	223745	74.7964	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20191114	22.26	22.45	22.16	22.33	257163	21.1928	up	up	correct
ALG.US	Alamo Group Inc	20191114	110.35	112.705	110.35	112.25	90159	111.2922	up	up	correct
ALIN.US	PE	20191114	22.3	22.615	22.2	22.6	14974	19.1562	up	up	correct
ALK.US	Alaska Air Group Inc	20191114	70.26	70.81	70.06	70.41	459177	69.6648	up	up	correct
ALL.US	The Allstate Corporation	20191114	110.36	110.86	110.0977	110.8	988066	105.1694	up	up	correct
ALLE.US	Allegion plc	20191114	116.98	117.56	116.505	117.19	404697	114.2591	up	down	incorrect
ALLY.US	PA	20191114	25.98	26	25.94	25.96	461759	25.96	down	up	incorrect
ALN.US	American Lorain Corporation	20191114	0.055	0.06	0.055	0.06	26000	0.06	up	up	correct
ALP.US	PQ	20191114	25.96	26.0682	25.94	26	11606	23.3917	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191114	45.31	46.63	44.91	46.56	2187200	44.8398	up	up	correct
ALV.US	Autoliv Inc	20191114	82.4	83.165	82.21	82.8	227537	79.588	up	up	correct
ALX.US	Alexander's Inc	20191114	325.08	326.1	323.555	323.91	7045	283.7912	down	down	correct
AM.US	Antero Midstream Corporation	20191114	5.64	5.74	5.34	5.38	7988233	3.8538	down	down	correct
AMBC.US	Ambac Financial Group Inc	20191114	20.64	20.72	20.4	20.55	181895	20.55	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20191114	8.77	9.01	8.67	8.88	3249350	8.6164	up	up	correct
AMCR.US	Amcor plc	20191114	9.9	9.99	9.84	9.95	4101800	9.0501	up	up	correct
AME.US	AMETEK Inc	20191114	95.81	97.52	95.79	97	1113843	95.5367	up	up	correct
AMG.US	Affiliated Managers Group Inc	20191114	84.17	85.05	83.99	84.26	605153	83.8788	up	up	correct
AMH.US	PH	20191114	26.85	26.85	26.52	26.52	4298	23.2666	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191114	24.47	24.72	23.7	24.16	239257	24.16	down	down	correct
AMN.US	AMN Healthcare Services Inc	20191114	59.68	59.85	59.05	59.47	239672	59.47	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20191114	15.5823	15.6335	15.52	15.6335	727	14.8589	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20191114	157.83	159.835	157.6	159.32	799052	152.4829	up	up	correct
AMPY.US	Amplify Energy Corp	20191114	6.41	6.41	6.07	6.11	210023	6.11	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20191114	13.89	14.78	9.32	9.38	1727709	9.38	down	down	correct
AMRC.US	Ameresco Inc	20191114	15.99	16.21	15.95	16.11	167729	16.11	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191114	2.73	2.76	2.67	2.71	1856648	2.71	down	down	correct
AMT.US	American Tower Corporation (REIT)	20191114	210.4	211.91	210	211.8	1363120	202.8973	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191114	15.54	15.75	15.48	15.75	1603584	14.9754	up	up	correct
AN.US	AutoNation Inc	20191114	52.4	53.16	52.305	52.73	481404	52.73	up	up	correct
ANET.US	Arista Networks Inc	20191114	189.59	191.13	187.8001	190.56	4574752	47.64	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20191114	17.86	18.28	17.81	17.95	1354660	17.4822	up	up	correct
ANH.US	PC	20191114	25.5397	25.5397	25.44	25.4922	1995	22.7017	down	down	correct
ANTM.US	Anthem Inc	20191114	283	284.48	281.92	282.01	1186936	274.1535	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191114	8.6	8.63	8.5864	8.62	246010	7.3265	up	down	incorrect
AON.US	Aon plc	20191114	196.24	198.8	195.23	198.35	856868	194.9939	up	up	correct
AOS.US	A. O. Smith Corporation	20191114	51.56	51.88	51.37	51.52	817622	49.624	down	down	correct
AP.US	Ampco	20191114	3.68	3.75	3.4	3.66	32472	3.66	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20191114	28.52	28.945	28.37	28.53	402860	23.9471	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20191114	236.38	238.54	236.26	238.18	949491	228.1719	up	down	incorrect
APG.US	APi Group Corporation	20191114	9.75	9.75	9.65	9.7	440753	9.7	down	down	correct
APH.US	Amphenol Corporation	20191114	101.54	101.59	100.79	101.1	1597278	49.4735	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20191114	16.05	16.22	16.04	16.17	2256242	15.7141	up	up	correct
APO.US	PB	20191114	26.99	26.99	26.8	26.8336	22096	23.4732	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20191114	7.25	7.4021	7.1056	7.24	279365	7.24	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20191114	13.14	13.44	13.08	13.34	379916	11.1155	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20191114	13.6	13.865	13.6	13.77	1184640	12.6312	up	up	correct
AQNA.US	AQNA	20191114	27.97	28.03	27.845	28.03	80636	24.6769	up	down	incorrect
AQNB.US	AQNB	20191114	27.82	27.95	27.8	27.85	29900	24.5094	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20191114	17.25	17.89	17.2	17.8	451327	17.8	up	up	correct
AR.US	Antero Resources Corporation	20191114	2.39	2.39	2.17	2.22	14625330	2.22	down	down	correct
ARC.US	ARC Document Solutions Inc	20191114	1.31	1.31	1.27	1.27	302566	1.2049	down	down	correct
ARCH.US	Arch Resources Inc	20191114	75.85	77.18	75.85	76.88	164708	75.4247	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20191114	7.85	7.85	7.67	7.68	369710	7.2313	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191114	14.83	14.86	14.8	14.82	65983	12.3073	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20191114	156.77	157.77	156.74	157.46	396301	149.56	up	up	correct
ARES.US	Ares Management Corporation	20191114	31.79	32	31.52	31.71	310254	29.2945	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191114	25.82	25.87	25.82	25.87	2433	22.4341	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20191114	62.83	63.425	62.49	63.22	194352	59.6297	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191114	17.86	17.94	17.8237	17.89	801344	14.0096	up	down	incorrect
ARL.US	American Realty Investors Inc	20191114	14.8	14.8	14.245	14.75	4521	14.75	down	down	correct
ARLO.US	Arlo Technologies Inc	20191114	2.97	3.0409	2.955	2.98	619026	2.98	up	up	correct
ARMK.US	Aramark	20191114	43.3	43.45	43.06	43.31	2983464	42.0411	up	down	incorrect
AROC.US	Archrock Inc	20191114	8.75	8.82	8.6042	8.62	813751	7.3792	down	down	correct
ARW.US	Arrow Electronics Inc	20191114	80.09	80.28	79.56	80.01	576041	80.01	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20191114	12.15	12.2	12.1	12.14	100360	12.1149	down	down	correct
ASC.US	Ardmore Shipping Corporation	20191114	7.92	8.07	7.91	7.95	212258	7.8849	up	down	incorrect
ASG.US	Liberty All	20191114	6	6.06	5.9401	6.06	137911	4.9561	up	up	correct
ASGN.US	ASGN Incorporated	20191114	66.5	66.8	66.07	66.66	165254	66.66	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191114	77.68	78.45	77.59	78.4	393691	75.9725	up	up	correct
ASIX.US	AdvanSix Inc	20191114	22.61	22.68	22.205	22.28	121355	22.2221	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20191114	7.49	7.5	7.07	7.36	135540	7.36	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191114	170.19	171.39	168.68	170.2	17076	166.4584	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191114	5.1	5.12	5.08	5.1	162079	4.7925
ATCO.US	PI	20191114	25.68	25.83	25.6732	25.79	12462	21.9088	up	up	correct
ATEN.US	A10 Networks Inc	20191114	7.04	7.05	6.65	6.98	659015	6.9589	down	down	correct
ATGE.US	Adtalem Global Education Inc	20191114	32.47	33.32	32.47	33.12	1370376	33.12	up	up	correct
ATHM.US	Autohome Inc	20191114	74.37	75.48	72.21	72.24	791388	70.9591	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20191114	23.01	23.59	22.93	23.23	785825	23.23	up	up	correct
ATKR.US	Atkore Inc	20191114	36.32	37.39	36.02	36.59	732758	36.59	up	up	correct
ATO.US	Atmos Energy Corporation	20191114	109.49	109.86	108.85	109.57	789404	104.49	up	up	correct
ATR.US	AptarGroup Inc	20191114	109.48	110.58	109.48	110.47	223955	107.9164	up	up	correct
ATTO.US	Atento S.A	20191114	2.95	3.23	2.76	2.79	70430	14.0256	down	down	correct
ATUS.US	Altice USA Inc	20191114	26.49	27.01	26.475	26.75	3067213	26.75	up	up	correct
AU.US	AngloGold Ashanti Limited	20191114	19.95	20.23	19.85	20.08	1624884	19.4545	up	up	correct
AUD.US	Audacy Inc	20191114	4.87	4.97	4.84	4.85	793926	4.7888	down	down	correct
AUST.US	Austin Gold Corp.	20191114	17.19	17.21	17.18	17.18	2309	17.18	down	down	correct
AUY.US	Yamana Gold Inc	20191114	3.45	3.49	3.36	3.47	28207058	3.3437	up	down	incorrect
AVA.US	Avista Corporation	20191114	47.02	47.3	46.95	47.01	292959	42.9894	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20191114	8.02	8.12	8	8.02	43293	7.1445
AVB.US	AvalonBay Communities Inc	20191114	212.12	213.15	211.53	212.62	471470	199.3207	up	up	correct
AVD.US	American Vanguard Corporation	20191114	15.35	15.47	15.07	15.16	71633	15.0281	down	down	correct
AVK.US	Advent Convertible and Income Fund	20191114	14.94	15.04	14.87	15.04	89214	11.7305	up	up	correct
AVLR.US	Avalara Inc	20191114	71.72	72.27	70.61	72.11	510007	72.11	up	down	incorrect
AVNS.US	Avanos Medical Inc	20191114	32.62	32.79	31.87	31.89	285721	31.89	down	down	correct
AVNT.US	Avient Corporation	20191114	32.32	33.02	32.32	32.87	429172	31.1162	up	up	correct
AVTR.US	PA	20191114	15.68	16.01	15.575	15.98	3653797	11.94	up	up	correct
AVY.US	Avery Dennison Corporation	20191114	131.68	132.26	130.54	131.85	347753	127.1355	up	up	correct
AVYA.US	Avaya Holdings Corp	20191114	12.72	12.87	12.25	12.32	1505683	12.32	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20191114	11.97	12.01	11.96	11.98	192251	10.3806	up	up	correct
AWI.US	Armstrong World Industries Inc	20191114	97.89	98.55	97.74	98.29	328900	96.4047	up	up	correct
AWK.US	American Water Works Company Inc	20191114	117.39	118.74	116.78	117.85	580510	114.3925	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191114	6.33	6.39	6.3268	6.38	482518	5.3122	up	up	correct
AWR.US	American States Water Company	20191114	84.8	85.32	84.085	84.34	204427	81.6531	down	down	correct
AX.US	Axos Financial Inc	20191114	29.24	29.76	29.24	29.45	141346	29.45	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20191114	10.21	10.35	10.07	10.09	1004777	10.09	down	down	correct
AXP.US	American Express Company	20191114	120	120.98	119.8	120.93	1990731	117.4399	up	up	correct
AXR.US	AMREP Corporation	20191114	5.7	5.82	5.7	5.82	516	5.82	up	down	incorrect
AXS.US	PE	20191114	25.67	25.745	25.62	25.7	31854	23.0098	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20191114	29.58	29.82	29.25	29.29	1765000	29.29	down	down	correct
AYI.US	Acuity Brands Inc	20191114	124.74	127.33	124.64	126.83	221415	125.7446	up	up	correct
AYX.US	Alteryx Inc	20191114	93.25	94.47	93.015	94.23	1024066	94.23	up	up	correct
AZO.US	AutoZone Inc	20191114	1168.59	1176.72	1167.01	1174.9	107829	1174.9	up	up	correct
AZRE.US	Azure Power Global Limited	20191114	13.17	13.3	12.91	13.3	11186	13.3	up	down	incorrect
AZUL.US	Azul S.A	20191114	35.22	36.08	35.12	35.9	661727	35.9	up	up	correct
AZZ.US	AZZ Inc	20191114	39.08	39.54	38.45	38.49	118118	37.2268	down	down	correct
B.US	Barnes Group Inc	20191114	59.99	60.04	59.515	59.84	216944	58.0423	down	down	correct
BA.US	The Boeing Company	20191114	363.1	368.48	361.48	367.44	5343481	365.2668	up	up	correct
BABA.US	Alibaba Group Holding Limited	20191114	182.87	184.5	181.3212	182.8	12750090	182.8	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191114	14.21	14.26	14.185	14.26	13320	13.3535	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191114	72.36	73.37	72.15	73.26	594526	70.9019	up	up	correct
BAK.US	Braskem S.A	20191114	14.43	14.46	13.8	13.85	70600	12.1335	down	down	correct
BALY.US	Bally's Corporation	20191114	24.79	24.9667	24.25	24.28	146786	24.28	down	down	correct
BAM.US	Brookfield Asset Management Inc	20191114	57.0818	57.6775	56.0795	57.3101	2060775	37.2271	up	up	correct
BANC.US	PE	20191114	26.73	26.8146	26.68	26.8146	5240	22.9947	up	down	incorrect
BAP.US	Credicorp Ltd	20191114	204.76	204.98	202.96	203.94	166490	181.89	down	down	correct
BAX.US	Baxter International Inc	20191114	80.72	81.01	80.43	80.74	1999900	78.5195	up	up	correct
BB.US	BlackBerry Limited	20191114	5.49	5.52	5.34	5.38	4144175	5.38	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20191114	3.17	3.28	3.06	3.06	1079125	3.06	down	down	correct
BBD.US	Banco Bradesco S.A	20191114	6.562	6.6033	6.5041	6.5372	15014320	5.9599	down	down	correct
BBDC.US	Barings BDC Inc	20191114	10.31	10.39	10.3	10.3	92281	8.7106	down	down	correct
BBDO.US	Banco Bradesco S.A	20191114	7.47	7.48	7.44	7.47	3164	6.8596
BBK.US	BlackRock Municipal Bond Trust	20191114	15.59	15.68	15.58	15.58	12625	14.5446	down	down	correct
BBL.US	BHP Group	20191114	43.16	43.34	42.945	43.12	543297	36.9118	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191114	23.35	23.46	23.35	23.43	158743	20.896	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191114	40.3	40.5802	40.295	40.51	34757	39.9358	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191114	5.22	5.25	5.2	5.24	2508246	4.8177	up	down	incorrect
BBW.US	Build	20191114	2.91	2.99	2.85	2.94	97666	2.7686	up	up	correct
BBWI.US	Bath Body Works Inc	20191114	13.8119	14.2887	13.8119	14.2079	5172087	13.595	up	down	incorrect
BBY.US	Best Buy Co. Inc	20191114	74.92	75.99	74.869	75.6	1803129	71.3452	up	up	correct
BC.US	PC	20191114	27.05	27.05	26.79	26.92	18365	24.2291	down	down	correct
BCC.US	Boise Cascade Company	20191114	38.72	39.5	38.31	38.56	405130	32.9213	down	down	correct
BCE.US	BCE Inc	20191114	48.38	48.52	48.2	48.42	437931	42.5738	up	up	correct
BCH.US	Banco de Chile	20191114	21.42	21.625	21.26	21.4	289751	19.7432	down	down	correct
BCO.US	The Brink's Company	20191114	87.36	88.82	87.01	88.22	171284	86.1884	up	down	incorrect
BCS.US	Barclays PLC	20191114	8.75	8.775	8.695	8.73	3598834	8.2677	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191114	7.58	7.6543	7.57	7.58	249972	6.5888
BDC.US	Belden Inc	20191114	51.69	52.41	51.28	52.03	190659	51.5046	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191114	9.43	9.45	9.38	9.4	714806	7.7723	down	down	correct
BDN.US	Brandywine Realty Trust	20191114	15.16	15.37	15.16	15.33	950471	13.5045	up	down	incorrect
BDX.US	Becton Dickinson and Company	20191114	247.22	250.21	247.22	248.8	1004041	241.431	up	up	correct
BE.US	Bloom Energy Corporation	20191114	5.17	5.96	4.97	5.9	3898851	5.9	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191114	8.86	9.02	8.68	8.7	38306	6.0476	down	down	correct
BEN.US	Franklin Resources Inc	20191114	27.22	27.53	27.12	27.23	2520070	24.8675	up	up	correct
BERY.US	Berry Global Group Inc	20191114	41.62	41.845	41.43	41.77	657646	41.77	up	up	correct
BEST.US	BEST Inc	20191114	5.59	5.85	5.58	5.63	2123300	5.63	up	up	correct
BF.US	B	20191114	64.6	64.7851	64.38	64.64	608235	63.8343	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191114	145.07	148.51	144.15	148.06	468700	148.06	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20191114	13.94	14.03	13.94	13.97	63847	12.6588	up	up	correct
BFS.US	Saul Centers Inc	20191114	51.31	52.5	51.31	52.16	35130	46.495	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20191114	13.4	13.4534	13.38	13.3973	87676	12.4065	down	down	correct
BG.US	Bunge Limited	20191114	55.08	55.75	55.03	55.45	702900	51.3854	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191114	17.1	17.174	17.1	17.11	49630	14.0398	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191114	9.61	9.67	9.6	9.64	44634	2.4428	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191114	11.42	11.42	11.17	11.18	113983	9.6831	down	down	correct
BGS.US	B&G Foods Inc	20191114	16.26	16.3505	15.965	16.06	943974	13.7907	down	down	correct
BGSF.US	BGSF Inc	20191114	19.51	20.46	18.7	20.41	31834	19.1062	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20191114	12.52	12.54	12.45	12.45	130674	10.786	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191114	5.51	5.53	5.49	5.5	273610	4.7486	down	down	correct
BH.US	Biglari Holdings Inc	20191114	109.83	110.88	108.43	108.78	8995	108.78	down	down	correct
BHC.US	Bausch Health Companies Inc	20191114	27.36	27.82	27.17	27.75	5223133	27.75	up	up	correct
BHE.US	Benchmark Electronics Inc	20191114	33.57	33.73	33.4	33.53	156364	31.8392	down	down	correct
BHK.US	BlackRock Core Bond Trust	20191114	14.29	14.34	14.26	14.34	281680	12.7961	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20191114	31.94	32.2	31.69	31.92	147685	29.8334	down	down	correct
BHP.US	BHP Group	20191114	49.8	50.15	49.7	49.9	1562517	43.5114	up	up	correct
BHR.US	PD	20191114	9.06	9.45	9.05	9.43	85846	2.7743	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191114	17	17	16.99	16.99	1020	15.8637	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191114	48.62	49.78	48.17	49.02	642965	49.02	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20191114	11.47	11.48	11.33	11.38	129210	10.5908	down	down	correct
BIG.US	Big Lots Inc	20191114	21.63	21.87	20.92	21.1	1080210	19.4422	down	down	correct
BIO.US	Bio	20191114	352.53	355.2	350.15	354.13	183556	354.13	up	up	correct
BIT.US	BlackRock Multi	20191114	17.2	17.2	17.13	17.16	107769	14.2432	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191114	26.49	26.845	26.42	26.6	1366689	26.6	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20191114	48.32	48.63	48.18	48.42	2034717	45.6462	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20191114	6.92	7.04	6.92	6.98	1045860	6.98	up	up	correct
BKE.US	The Buckle Inc	20191114	23.02	23.72	23.02	23.36	406420	17.2029	up	up	correct
BKH.US	Black Hills Corporation	20191114	75.78	76.63	75.72	76.08	266119	70.5465	up	up	correct
BKI.US	Black Knight Inc	20191114	58.7	59.62	58.47	59.5	1259825	59.5	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191114	15.69	15.73	15.62	15.7	33997	14.2626	up	up	correct
BKT.US	BlackRock Income Trust Inc	20191114	6.08	6.08	6.04	6.04	281308	5.2578	down	down	correct
BKU.US	BankUnited Inc	20191114	34.65	34.85	34.5	34.7	340756	32.5942	up	down	incorrect
BLD.US	TopBuild Corp	20191114	108.98	110.84	108.52	109.52	184408	109.52	up	up	correct
BLDR.US	Builders FirstSource Inc	20191114	24.77	25.32	24.77	25.24	1202155	25.24	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191114	14.97	15.22	14.97	15.05	28327	13.6153	up	up	correct
BLK.US	BlackRock Inc	20191114	484.97	485.63	481.84	484.59	413321	460.2234	down	down	correct
BLL.US	Ball Corporation	20191114	64.74	65.9	64.71	65.74	1638343	64.5893	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20191114	15.96	15.99	15.85	15.86	114530	13.5491	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191114	22.45	22.69	22.17	22.19	105094	19.1884	down	up	incorrect
BMA.US	Banco Macro S.A	20191114	24.19	24.35	22.66	22.75	480545	22.75	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191114	39.85	40.17	39.82	40	22521	35.7	up	up	correct
BMI.US	Badger Meter Inc	20191114	57.62	58.07	57.23	58.05	163524	56.8813	up	up	correct
BML.US	PL	20191114	23.106	23.28	23.106	23.2	45871	21.34	up	up	correct
BMO.US	Bank of Montreal	20191114	75.75	76.19	75.67	76.12	308930	69.6963	up	down	incorrect
BMY.US	Bristol	20191114	58.61	58.85	57.92	58.51	10933240	55.0167	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20191114	4.27	4.38	4.25	4.37	205385	4.37	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20191114	57.31	57.46	57.21	57.45	430256	51.5267	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191114	13.94	13.97	13.93	13.93	4962	12.652	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191114	10.63	10.63	10.535	10.6	248728	9.1753	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20191114	42.2	43.24	41.7227	42.34	646393	42.34	up	up	correct
BORR.US	Borr Drilling Limited	20191114	13.008	13.12	13.008	13.04	2400	13.04	up	down	incorrect
BOX.US	Box Inc	20191114	16.15	16.18	15.63	15.81	1066691	15.81	down	down	correct
BP.US	BP p.l.c	20191114	39.26	39.3	38.89	38.98	4787475	34.3643	down	down	correct
BPMP.US	BP Midstream Partners LP	20191114	14.9	15	14.51	15	373165	12.018	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191114	7.31	7.38	7.06	7.14	298439	6.6574	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20191114	119.04	119.41	118.36	119.37	549884	114.9679	up	up	correct
BRBR.US	BellRing Brands Inc	20191114	19.3	19.75	18.76	19.26	314264	19.26	down	up	incorrect
BRC.US	Brady Corporation	20191114	54.97	55.34	54.86	55.07	147432	53.1566	up	up	correct
BRFS.US	BRF S.A	20191114	7.76	7.87	7.72	7.81	1869671	7.81	up	down	incorrect
BRK.US	B	20191114	219.77	219.87	217.91	219.36	2831807	219.36	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20191114	10.99	11.05	10.87	11	1069187	9.4019	up	up	correct
BRO.US	Brown & Brown Inc	20191114	38.02	38.05	37.78	37.89	1922410	37.3147	down	down	correct
BRSP.US	Brightspire Capital Inc	20191114	11.92	12.36	11.85	12.31	570200	11.2132	up	up	correct
BRT.US	BRT Apartments Corp	20191114	17.18	17.4	17.09	17.29	20780	15.0292	up	up	correct
BRW.US	Voya Prime Rate Trust	20191114	4.79	4.81	4.78	4.8	651207	4.5083	up	up	correct
BRX.US	Brixmor Property Group Inc	20191114	21.88	22.39	21.85	22.35	1946600	20.3528	up	up	correct
BSA.US	BrightSphere Investment Group plc	20191114	24.79	24.8503	24.6408	24.6408	14755	22.1014	down	down	correct
BSAC.US	Banco Santander	20191114	22.61	22.73	22.04	22.14	407323	20.1941	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191114	10.5188	10.6258	10.402	10.5772	868426	9.1606	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20191114	9.37	9.55	9.3627	9.47	536938	9.1111	up	up	correct
BSM.US	Black Stone Minerals L.P	20191114	12.7	12.7899	12.35	12.39	407310	10.5461	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191114	6.25	6.35	6.25	6.31	219823	5.9508	up	up	correct
BST.US	BlackRock Science and Technology Trust	20191114	32.94	33.0991	32.85	32.85	23442	27.4064	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191114	19.92	20.098	19.92	20.07	79900	17.4246	up	up	correct
BTA.US	BlackRock Long	20191114	12.5	12.62	12.5	12.61	33107	11.3988	up	down	incorrect
BTCM.US	BIT Mining Limited	20191114	9.38	9.47	9.04	9.3	20065	9.3	down	down	correct
BTI.US	British American Tobacco p.l.c	20191114	37.25	37.44	37.2136	37.3	1167871	31.4516	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20191114	34.77	35	34.6	34.76	35161	29.8066	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191114	23.61	23.63	23.3942	23.44	154940	22.0178	down	down	correct
BTU.US	Peabody Energy Corporation	20191114	9.74	9.91	9.53	9.65	1071360	9.65	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20191114	13.66	13.72	13.66	13.69	509954	11.8225	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191114	21.63	21.689	21.43	21.56	45065	18.9073	down	down	correct
BURL.US	Burlington Stores Inc	20191114	199.97	203.55	198.77	203	680000	203	up	up	correct
BV.US	BrightView Holdings Inc	20191114	18.93	19.18	18.73	18.75	185800	18.75	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191114	23.85	24.45	23.65	24.35	24200	24.2312	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191114	15.08	15.09	14.7	14.93	879719	14.9029	down	down	correct
BWA.US	BorgWarner Inc	20191114	44.79	44.95	44.23	44.34	1078832	42.6795	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191114	12.35	12.44	12.35	12.38	90354	10.6029	up	up	correct
BWXT.US	BWX Technologies Inc	20191114	60.81	61.51	60.76	61.16	351100	59.2749	up	up	correct
BX.US	The Blackstone Group Inc	20191114	52.34	52.9	52.1908	52.63	2576782	49.0738	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191114	14.28	15.02	13.8	13.89	247478	13.89	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20191114	35.7	35.9101	35.7	35.82	429127	29.9154	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191114	13.77	13.8	13.73	13.8	129567	12.0006	up	up	correct
BXP.US	Boston Properties Inc	20191114	136.96	137.86	136.61	137.81	579063	127.4545	up	up	correct
BXS.US	PA	20191114	24.9	24.98	24.86	24.96	1431531	22.7541	up	up	correct
BY.US	Byline Bancorp Inc	20191114	18.51	18.655	18.42	18.62	60222	18.1681	up	up	correct
BYD.US	Boyd Gaming Corporation	20191114	29.01	29.59	28.91	29.07	970518	29.0031	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20191114	13.87	13.87	13.78	13.83	57742	12.6204	down	down	correct
BZH.US	Beazer Homes USA Inc	20191114	13.72	15.79	13.5	15.68	1115776	15.68	up	up	correct
C.US	PN	20191114	27.66	27.6973	27.66	27.68	31353	27.68	up	up	correct
CAAP.US	Corporación América Airports S.A	20191114	3.86	4	3.86	3.87	154011	3.87	up	up	correct
CABO.US	Cable One Inc	20191114	1500.12	1506.81	1491	1506.81	19435	1488.8147	up	up	correct
CACI.US	CACI International Inc	20191114	228.97	231.19	225.18	230.23	115969	230.23	up	down	incorrect
CAE.US	CAE Inc	20191114	26.88	27.38	26.78	27.19	220131	27.0036	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191114	21.61	21.77	21.6	21.77	25722	17.791	up	down	incorrect
CAG.US	Conagra Brands Inc	20191114	28.26	28.48	28.1	28.44	4938310	26.7789	up	down	incorrect
CAH.US	Cardinal Health Inc	20191114	54.85	55.33	54.59	54.75	4312294	50.8236	down	down	correct
CAI.US	PB	20191114	26.0633	26.0633	25.6	25.6	9313	21.7919	down	down	correct
CAJ.US	Canon Inc	20191114	27.67	27.69	27.53	27.64	126307	25.4666	down	down	correct
CAL.US	Caleres Inc	20191114	23.4	24.06	23.37	23.77	315530	22.5941	up	up	correct
CALX.US	Calix Inc	20191114	7.6	7.76	7.6	7.75	389670	7.75	up	down	incorrect
CANG.US	Cango Inc	20191114	5.9711	6.87	5.85	6.76	27322	5.8007	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20191114	17.65	17.71	17.42	17.71	86408	13.957	up	down	incorrect
CARS.US	Cars.com Inc	20191114	12.04	12.58	11.8	12.51	1062792	12.51	up	up	correct
CAT.US	Caterpillar Inc	20191114	144.21	145.34	143.21	143.44	2584145	137.1491	down	down	correct
CATO.US	The Cato Corporation	20191114	18.27	18.28	17.94	18.09	100577	16.8627	down	down	correct
CB.US	Chubb Limited	20191114	152.02	152.62	151.08	151.35	1468969	144.2678	down	down	correct
CBB.US	P	20191114	1.785	1.785	1.785	1.785	0	0.4711
CBD.US	Companhia Brasileira de Distribuição	20191114	18.83	18.83	18.43	18.72	425433	17.5424	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191114	9.69	9.7205	9.59	9.65	52499	8.2413	down	down	correct
CBL.US	PE	20191114	9.74	10.1	9.7267	9.85	92710	9.85	up	down	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191114	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191114	55.07	55.6	54.9	55.57	1284218	55.57	up	up	correct
CBT.US	Cabot Corporation	20191114	49.02	49.545	49	49.03	214758	45.8169	up	up	correct
CBU.US	Community Bank System Inc	20191114	67.82	68.255	67.6101	68.15	170897	64.3283	up	up	correct
CBX.US	NYSE LISTED TEST	20191114	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191114	26.59	26.905	26.45	26.8	269085	26.8	up	up	correct
CC.US	The Chemours Company	20191114	18.5	18.89	18.35	18.54	2239987	16.8866	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20191114	131.82	133.92	131.4	133.67	2384257	124.6994	up	up	correct
CCJ.US	Cameco Corporation	20191114	9.34	9.41	9.3	9.37	659684	9.2293	up	up	correct
CCK.US	Crown Holdings Inc	20191114	74.29	74.94	73.55	74.4	948157	73.8267	up	up	correct
CCL.US	Carnival Corporation & plc	20191114	44.16	44.5	43.945	44.44	1933857	43.4244	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20191114	2.74	2.74	2.7	2.74	1502	2.74
CCO.US	Clear Channel Outdoor Holdings Inc	20191114	2.53	2.62	2.53	2.55	1254483	2.55	up	up	correct
CCS.US	Century Communities Inc	20191114	27.7	28.25	27.7	28.11	227936	27.9408	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191114	18	18.26	17.8911	17.99	575434	15.3034	down	down	correct
CCX.US	WS	20191114	2.65	2.65	2.6	2.64	65940	1.4449	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20191114	53.52	55.46	53.22	55.08	4509788	55.08	up	up	correct
CDE.US	Coeur Mining Inc	20191114	6.39	6.51	6.34	6.37	4641803	6.37	down	down	correct
CDR.US	PC	20191114	22.771	22.771	22.53	22.53	1853	19.2582	down	down	correct
CE.US	Celanese Corporation	20191114	125.11	126.5	125.11	126.31	382300	120.8899	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20191114	25.46	25.46	25.36	25.42	2719	24.9807	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20191114	27.78	27.78	27.754	27.754	1456	25.4203	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20191114	11.97	12.17	11.8	11.82	480821	11.82	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20191114	9.51	9.9302	9.2854	9.41	24573	8.8891	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191114	51.9	51.9	50.95	51.35	76920	41.3629	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191114	6.17	6.17	6.02	6.03	496236	45.412	down	down	correct
CEPU.US	Central Puerto S.A	20191114	3.24	3.25	3	3.08	214485	3.0032	down	down	correct
CEQP.US	P	20191114	9.15	9.1995	9.15	9.16	35117	7.3766	up	down	incorrect
CF.US	CF Industries Holdings Inc	20191114	45.84	46.45	45.75	46.36	1739540	43.5888	up	down	incorrect
CFG.US	PE	20191114	25.06	25.06	24.95	25.05	189409	22.2482	down	down	correct
CFX.US	Colfax Corporation	20191114	33.69	34.03	33.17	33.4	1566097	33.4	down	down	correct
CFXA.US	Colfax Corporation	20191114	147.91	148.24	145.27	145.98	114300	135.1704	down	down	correct
CGA.US	China Green Agriculture Inc	20191114	3.84	3.9	3.7	3.7	19739	3.7	down	down	correct
CGAU.US	Centerra Gold Inc	20191114	8.32	8.37	8.17	8.34	19600	8.0289	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20191114	45.52	45.76	44.71	45.1	127770	41.7894	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20191114	68.28	68.75	67.82	68.02	1003223	66.4417	down	up	incorrect
CHE.US	Chemed Corporation	20191114	409.52	414.67	407.81	412.95	149646	410.5915	up	up	correct
CHGG.US	Chegg Inc	20191114	35.91	36.55	35.755	36.52	882736	36.52	up	up	correct
CHH.US	Choice Hotels International Inc	20191114	90.48	91.29	90.12	91.29	289662	90.4281	up	down	incorrect
CHK.US	PD	20191114	19.51	21.35	19.01	20.1	73288	17.7083	up	up	correct
CHMI.US	PB	20191114	25.93	26.0981	25.66	25.85	6055	21.5865	down	down	correct
CHN.US	The China Fund Inc	20191114	20.39	20.39	20.29	20.34	42187	11.7216	down	down	correct
CHPT.US	WS	20191114	9.7	9.8	9.7	9.77	1100838	9.77	up	up	correct
CHRA.US	Charah Solutions Inc	20191114	2.02	2.23	2.02	2.19	39075	2.19	up	up	correct
CHS.US	Chico's FAS Inc	20191114	3.99	4.16	3.92	3.97	2198298	3.7278	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191114	37.19	37.3	37.04	37.3	54356	34.6297	up	up	correct
CHWY.US	Chewy Inc	20191114	23.85	23.93	22.76	23.4	1560763	23.4	down	down	correct
CI.US	Cigna Corporation	20191114	190.34	191.71	189.01	189.7	1534931	186.304	down	down	correct
CIA.US	Citizens Inc	20191114	6.74	6.91	6.74	6.76	46039	6.76	up	up	correct
CIB.US	Bancolombia S.A	20191114	51.63	51.9	50.97	51.16	278146	48.1919	down	down	correct
CIEN.US	Ciena Corporation	20191114	37.28	37.85	37.03	37.52	1276852	37.52	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20191114	2.7	2.71	2.68	2.71	62552	2.3006	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20191114	3.06	3.075	3.03	3.04	2201523	2.6132	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191114	16.53	16.62	16.48	16.6	149006	14.6175	up	down	incorrect
CIM.US	PD	20191114	26.64	26.7	26.55	26.5999	52894	21.2962	down	down	correct
CINR.US	Ciner Resources LP	20191114	18.5	18.6408	18.4	18.4	7996	17.1802	down	down	correct
CIO.US	PA	20191114	25.44	25.44	25.44	25.44	162	22.2015
CIR.US	CIRCOR International Inc	20191114	41.81	42.5	41.81	42.43	118609	42.43	up	up	correct
CIT.US	PB	20191114	25.1	25.14	25.02	25.14	660452	22.3442	up	up	correct
CIXX.US	CI Financial Corp	20191114	15.84	15.84	15.84	15.84	31	15.2828
CL.US	Colgate	20191114	66.63	67.005	66.54	66.64	2956239	63.6386	up	down	incorrect
CLB.US	Core Laboratories N.V	20191114	45.78	46.47	45.65	46	411125	45.5677	up	up	correct
CLF.US	Cleveland	20191114	7.23	7.32	7.05	7.1	8265328	6.5221	down	down	correct
CLH.US	Clean Harbors Inc	20191114	82.53	83.38	82.22	82.72	416887	82.72	up	down	incorrect
CLI.US	Mack	20191114	21.39	21.76	21.28	21.57	426537	20.8071	up	down	incorrect
CLPR.US	Clipper Realty Inc	20191114	9.3	9.32	8.8259	9.01	24763	8.0225	down	down	correct
CLR.US	Continental Resources Inc	20191114	30.73	31.55	30.49	30.71	2103589	30.2825	down	down	correct
CLS.US	Celestica Inc	20191114	8	8.09	7.77	7.78	409407	7.78	down	down	correct
CLW.US	Clearwater Paper Corporation	20191114	21.87	22	21.355	21.74	165435	21.74	down	down	correct
CLX.US	The Clorox Company	20191114	147.37	147.6	146.0846	146.28	698070	139.5973	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20191114	86.21	86.44	86.08	86.44	228865	77.7181	up	up	correct
CMA.US	Comerica Incorporated	20191114	69.61	69.91	68.63	69.56	1027909	62.1473	down	down	correct
CMC.US	Commercial Metals Company	20191114	19.56	20.03	19.48	19.81	1270467	18.9848	up	up	correct
CMCM.US	Cheetah Mobile Inc	20191114	3.71	3.73	3.41	3.42	588198	2.0288	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20191114	755	755.835	743.61	749.2	427989	749.2	down	down	correct
CMI.US	Cummins Inc	20191114	180.38	181.82	179.6644	180.84	748696	171.7931	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191114	7.61	7.66	7.59	7.64	291318	6.3247	up	up	correct
CMP.US	Compass Minerals International Inc	20191114	54.93	55.7	54.445	55.26	249227	50.0372	up	up	correct
CMRE.US	PE	20191114	26.27	26.279	26.21	26.23	5838	21.9701	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191114	26.99	27.25	26.915	27.25	7525	24.1975	up	up	correct
CMSC.US	CMS Energy Corp	20191114	26.92	27.01	26.92	26.98	6868	24.1808	up	down	incorrect
CMSD.US	CMS Energy Corp	20191114	27.26	27.29	27.12	27.29	26000	24.842	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20191114	4.69	4.71	4.67	4.67	35824	4.2317	down	down	correct
CNA.US	CNA Financial Corporation	20191114	44.38	44.64	44.3	44.52	254242	38.9133	up	down	incorrect
CNC.US	Centene Corporation	20191114	55.46	55.4999	54.47	54.65	3170343	54.65	down	down	correct
CNF.US	CNFinance Holdings Limited	20191114	5	5.14	5	5.14	753	5.14	up	up	correct
CNHI.US	CNH Industrial N.V	20191114	11.08	11.19	11.04	11.1	1572084	10.6853	up	up	correct
CNI.US	Canadian National Railway Company	20191114	92.53	93.25	92.23	93.2	968895	88.5865	up	up	correct
CNK.US	Cinemark Holdings Inc	20191114	34.47	34.91	34.22	34.25	977861	33.4057	down	down	correct
CNMD.US	CONMED Corporation	20191114	113.56	114	112.57	112.66	227781	110.6511	down	down	correct
CNNE.US	Cannae Holdings Inc	20191114	35.27	36	34.745	35.51	432363	35.51	up	up	correct
CNP.US	CenterPoint Energy Inc	20191114	28.1	28.28	26.59	26.69	14522350	24.8673	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20191114	27.81	28.105	27.52	27.71	1473998	23.0242	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20191114	6.41	6.65	6.4	6.5	554657	4.3612	up	up	correct
CNS.US	Cohen & Steers Inc	20191114	65.48	66.3427	65.135	66.15	228476	59.0519	up	up	correct
CNX.US	CNX Resources Corporation	20191114	8.37	8.5	8.3	8.41	2139493	8.41	up	up	correct
CO.US	Global Cord Blood Corporation	20191114	4.54	4.65	4.52	4.58	21066	4.58	up	down	incorrect
CODI.US	PC	20191114	24.8	24.8	24.57	24.65	1627394	21.0767	down	up	incorrect
COE.US	China Online Education Group	20191114	7.02	7.06	6.81	6.84	12134	6.84	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20191114	17.81	18.055	17.77	17.85	5210450	17.127	up	up	correct
COLD.US	Americold Realty Trust	20191114	35.29	36.16	35.25	36.1	2267590	34.4009	up	up	correct
COO.US	The Cooper Companies Inc	20191114	296.77	299.63	295.62	299.6	196533	299.4988	up	up	correct
COP.US	ConocoPhillips	20191114	57.76	58.05	56.96	57.25	3971199	53.3863	down	down	correct
COR.US	CoreSite Realty Corporation	20191114	113.25	114.79	113.25	113.66	225096	104.0391	up	up	correct
CORR.US	PA	20191114	25.57	25.645	25.4253	25.59	24690	21.348	up	down	incorrect
COTY.US	Coty Inc	20191114	12.25	12.37	12.17	12.21	3827742	11.9541	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191114	238.1	239.31	237.07	239.04	1401605	44.7084	up	down	incorrect
CPA.US	Copa Holdings S.A	20191114	111.26	116.88	107.54	108.75	1216000	107.1135	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191114	9.33	9.38	9.11	9.38	3111	7.3749	up	up	correct
CPB.US	Campbell Soup Company	20191114	47.46	47.5604	46.89	47.07	2096425	44.2805	down	down	correct
CPE.US	Callon Petroleum Company	20191114	4.56	4.6	4.15	4.19	5432069	41.9	down	down	correct
CPF.US	Central Pacific Financial Corp	20191114	29.54	29.88	29.54	29.66	93358	26.9947	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20191114	3.94	3.98	3.87	3.95	2606210	3.8787	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20191114	89.48	90.18	89.14	89.7	32005	86.2801	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20191114	10.31	10.65	10.04	10.39	482671	9.6449	up	up	correct
CPRI.US	Capri Holdings Limited	20191114	35.93	36.29	35.79	35.86	1561700	35.86	down	down	correct
CPS.US	Cooper	20191114	34.39	34.8	32.63	32.76	182493	32.76	down	down	correct
CPT.US	Camden Property Trust	20191114	110.83	111.59	110.7	111.46	387903	104.0792	up	up	correct
CR.US	Crane Co	20191114	80.66	81.785	80.66	81.61	274339	77.7084	up	up	correct
CRD.US	B	20191114	9.95	10.21	9.95	10.14	8627	9.6013	up	up	correct
CRH.US	CRH plc	20191114	36.85	37.19	36.815	37.16	524759	35.1972	up	down	incorrect
CRI.US	Carter's Inc	20191114	105.37	106.55	104.74	105.02	436370	102.451	down	down	correct
CRK.US	Comstock Resources Inc	20191114	7.22	7.26	6.7967	6.86	616746	6.86	down	down	correct
CRL.US	Charles River Laboratories International Inc	20191114	137.12	137.68	135.965	137.59	315871	137.59	up	up	correct
CRM.US	salesforce.com inc	20191114	163.03	163.58	162.39	163.05	3823268	163.05	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20191114	52.19	52.78	51.41	51.81	185590	48.8623	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20191114	8.5	8.5	8.2	8.33	20340	6.7258	down	down	correct
CRY.US	CryoLife Inc	20191114	23.64	25.33	23.525	25.11	440057	25.11	up	down	incorrect
CS.US	Credit Suisse Group AG	20191114	12.85	12.88	12.78	12.85	969485	12.3496
CSAN.US	W	20191114	59.1	61.01	58.66	60.8	1163800	60.2566	up	up	correct
CSL.US	Carlisle Companies Incorporated	20191114	157.76	161	157.24	160.96	375239	156.1985	up	up	correct
CSLT.US	Castlight Health Inc	20191114	1.38	1.46	1.38	1.43	450739	1.43	up	up	correct
CSR.US	PC	20191114	26.42	26.42	25.85	26.1	3060	23.3089	down	up	incorrect
CSTM.US	Constellium SE	20191114	14.46	14.55	13.985	14.12	1148119	14.12	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20191114	4.0001	4.05	3.76	3.78	11076	53.2394	down	up	incorrect
CSV.US	Carriage Services Inc	20191114	24.45	24.75	24.28	24.5	63003	23.8723	up	up	correct
CTA.US	PB	20191114	111.15	111.15	110.5	110.5	1394	101.6846	down	down	correct
CTBB.US	Qwest Corp. NT	20191114	25.48	25.48	25.35	25.35	128227	21.9286	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20191114	26.13	26.2	26.08	26.12	51750	22.5577	down	down	correct
CTK.US	CooTek (Cayman) Inc	20191114	5.35	5.7	5.31	5.7	51756	5.7	up	up	correct
CTLT.US	Catalent Inc	20191114	49.42	49.56	48.47	49.11	475211	49.11	down	down	correct
CTOS.US	Custom Truck One Source Inc	20191114	3.97	4.055	3.64	3.65	55726	3.65	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191114	8.06	8.08	7.9599	7.97	35221	32.1278	down	down	correct
CTRA.US	Coterra Energy Inc	20191114	17.81	18.06	17.77	17.85	5210500	16.4871	up	down	incorrect
CTS.US	CTS Corporation	20191114	26.97	27.29	26.88	26.88	51615	26.5371	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191114	11.18	11.31	11.17	11.23	140956	10.0321	up	up	correct
CTVA.US	Corteva Inc	20191114	25.71	26.86	25.71	26.38	7274500	25.4555	up	up	correct
CTZ.US	Qwest Corp. NT	20191114	25.718	25.75	25.71	25.73	11625	24.0641	up	up	correct
CUBE.US	CubeSmart	20191114	31.05	31.19	30.95	31.18	1145469	28.8249	up	up	correct
CUBI.US	PF	20191114	25.9018	25.9018	25.7629	25.7629	1326	22.4456	down	down	correct
CUK.US	Carnival Corporation & plc	20191114	41.85	42.04	41.57	41.98	356533	40.9626	up	up	correct
CULP.US	Culp Inc	20191114	16.62	16.62	15.93	16.38	8967	15.2664	down	down	correct
CURO.US	CURO Group Holdings Corp	20191114	15.82	16.26	15.7	16.24	434758	15.4492	up	up	correct
CUZ.US	Cousins Properties Incorporated	20191114	39.43	39.93	39.21	39.72	674083	36.94	up	up	correct
CVA.US	Covanta Holding Corporation	20191114	14.7	14.84	14.59	14.73	563619	13.5324	up	up	correct
CVEO.US	Civeo Corporation	20191114	0.91	0.9458	0.8807	0.9034	547318	10.8408	down	up	incorrect
CVI.US	CVR Energy Inc	20191114	36.8408	37.2286	36.6667	37.0862	309570	30.3621	up	up	correct
CVNA.US	Carvana Co	20191114	74.96	78.33	74.96	78	1139378	78	up	down	incorrect
CVS.US	CVS Health Corporation	20191114	72.77	73.2492	72.63	72.94	4035629	68.9451	up	up	correct
CVX.US	Chevron Corporation	20191114	121.85	122.94	121.4	121.96	4886604	108.6016	up	up	correct
CW.US	Curtiss	20191114	140.45	141	139.32	140.8	158576	138.8432	up	up	correct
CWEN.US	Clearway Energy Inc	20191114	19.36	19.87	19.36	19.87	390770	18.0494	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20191114	18.32	18.87	18.32	18.77	199902	16.955	up	up	correct
CWH.US	Camping World Holdings Inc	20191114	12.04	12.54	11.96	12.1	906170	10.6606	up	up	correct
CWK.US	Cushman & Wakefield plc	20191114	19.12	19.25	18.85	19	716023	19	down	down	correct
CWT.US	California Water Service Group	20191114	50.56	50.62	49.77	49.92	440300	48.2946	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20191114	3.6	3.69	3.6	3.65	4194495	3.6013	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191114	5.3	5.33	5.27	5.29	78530	4.7813	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20191114	9.7	9.77	9.69	9.76	37509	8.7939	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20191114	20.29	20.6	20.2163	20.6	490891	16.4037	up	up	correct
CXW.US	CoreCivic Inc	20191114	15.58	15.84	15.58	15.74	433822	14.7747	up	up	correct
CYD.US	China Yuchai International Limited	20191114	13.49	13.89	13.34	13.77	75885	11.8417	up	down	incorrect
CYH.US	Community Health Systems Inc	20191114	2.83	3.02	2.79	2.87	2119344	2.87	up	up	correct
CZZ.US	Cosan Limited	20191114	16.13	16.755	15.87	16.68	826144	15.6513	up	down	incorrect
D.US	Dominion Energy Inc	20191114	80.88	81.81	80.84	81.56	3296964	74.7556	up	down	incorrect
DAC.US	Danaos Corporation	20191114	11.8	11.8	10.87	10.9	12259	10.6626	down	up	incorrect
DAL.US	Delta Air Lines Inc	20191114	56.27	56.75	56.07	56.55	3768852	56.1624	up	up	correct
DAN.US	Dana Incorporated	20191114	17.06	17.19	16.84	16.91	811060	16.5237	down	down	correct
DAO.US	Youdao Inc	20191114	13.58	13.61	13.1	13.1	54200	13.1	down	down	correct
DAR.US	Darling Ingredients Inc	20191114	22.74	22.88	22.6	22.85	587175	22.85	up	up	correct
DAVA.US	Endava plc	20191114	42.93	44.47	42.29	43.95	109986	43.95	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191114	7.29	7.31	7.165	7.21	4273927	7.21	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191114	7.94	8.075	7.75	7.75	782167	7.75	down	down	correct
DBI.US	Designer Brands Inc	20191114	17.3	17.69	17.11	17.41	772038	16.8735	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191114	20.63	20.83	20.63	20.74	34992	17.57	up	down	incorrect
DBRG.US	PJ	20191114	23.13	23.2668	23.13	23.22	14100	19.6966	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191114	9.08	9.09	8.96	9.09	35184	7.8469	up	up	correct
DCI.US	Donaldson Company Inc	20191114	54.43	54.71	54.28	54.65	244833	52.8056	up	up	correct
DCM.US	NTT DOCOMO INC	20191114	7140	7140	7030	7030	381690	7030	down	down	correct
DCO.US	Ducommun Incorporated	20191114	47.85	49.04	47.78	48.63	82051	48.63	up	up	correct
DCP.US	PC	20191114	24.6	24.6	24.56	24.59	13289	19.9327	down	down	correct
DCUE.US	Dominion Energy Inc	20191114	105.99	106.52	105.99	106.29	81600	92.1283	up	up	correct
DD.US	DuPont de Nemours Inc	20191114	69.89	70.41	69.6	70	2711678	67.0547	up	up	correct
DDD.US	3D Systems Corporation	20191114	9.13	9.24	8.92	8.95	1068717	8.95	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191114	14.95	14.95	14.66	14.78	17394	12.0905	down	down	correct
DDS.US	Dillard's Inc	20191114	77.84	84.47	74.41	77.41	1585084	75.6747	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191114	26.15	26.2	26.0417	26.17	11946	22.4155	up	down	incorrect
DE.US	Deere & Company	20191114	173.22	176.71	173	174.38	1311502	169.3312	up	up	correct
DEA.US	Easterly Government Properties Inc	20191114	22.79	22.92	22.75	22.86	638772	20.8319	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20191114	164.89	165.75	163.06	165.1	321037	165.1	up	up	correct
DEI.US	Douglas Emmett Inc	20191114	43.29	43.86	43.22	43.83	643919	40.814	up	up	correct
DELL.US	Dell Technologies Inc	20191114	54.4	56.19	54.17	55.05	1708182	27.9017	up	up	correct
DEO.US	Diageo plc	20191114	161.58	161.66	160.3739	160.92	207769	153.4172	down	down	correct
DESP.US	Despegar.com Corp	20191114	10.98	11.1	10.85	11.02	225563	11.02	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191114	10.13	10.13	9.9805	10.06	68166	8.4526	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20191114	9.79	9.86	9.685	9.78	359412	9.78	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191114	26.41	26.49	26.301	26.32	15983	22.6417	down	down	correct
DFS.US	Discover Financial Services	20191114	84.04	85.05	84.04	84.81	1331440	80.4164	up	up	correct
DG.US	Dollar General Corporation	20191114	39.625	40.2275	39.485	39.8725	1564764	157.0268	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20191114	102.08	102.8	102.02	102.8	510199	98.7104	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191114	3.05	3.05	3.04	3.04	88542	2.5343	down	down	correct
DHI.US	D.R. Horton Inc	20191114	54.27	55.07	53.88	54.26	8772883	52.9771	down	down	correct
DHT.US	DHT Holdings Inc	20191114	7.47	7.66	7.44	7.47	1310000	5.8094
DHX.US	DHI Group Inc	20191114	3.32	3.36	3.13	3.14	357876	3.14	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191114	17.91	17.95	17.85	17.94	36137	15.4803	up	up	correct
DIN.US	Dine Brands Global Inc	20191114	78.94	79.425	76.01	76.58	211274	72.1382	down	down	correct
DIS.US	The Walt Disney Company	20191114	148	150.63	146.2765	147.15	28414289	146.2736	down	down	correct
DK.US	Delek US Holdings Inc	20191114	36.62	37.08	36.21	36.69	1017121	34.5751	up	up	correct
DKL.US	Delek Logistics Partners LP	20191114	32.15	32.39	32.1014	32.25	22466	25.8507	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20191114	40.25	40.62	40.15	40.33	1114797	36.585	up	up	correct
DLB.US	Dolby Laboratories Inc	20191114	65.3	65.88	64.92	65.54	322600	63.8665	up	up	correct
DLNG.US	PB	20191114	20.59	20.6745	20.24	20.24	20113	16.4629	down	up	incorrect
DLR.US	PL	20191114	25.57	25.63	25.52	25.54	70232	22.8757	down	up	incorrect
DLX.US	Deluxe Corporation	20191114	50.34	51.36	50.28	51.12	151278	47.1888	up	up	correct
DM.US	Desktop Metal Inc	20191114	9.89	9.92	9.89	9.92	1536	9.92	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191114	14.11	14.18	14.11	14.18	20913	12.864	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191114	21.63	21.64	21.45	21.55	30709	17.4977	down	down	correct
DNOW.US	NOW Inc	20191114	12.06	12.18	11.94	11.97	681521	11.97	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191114	12.57	12.59	12.47	12.51	439913	10.771	down	down	correct
DOC.US	Physicians Realty Trust	20191114	18.38	18.4695	18.35	18.43	1492016	16.567	up	up	correct
DOOR.US	Masonite International Corporation	20191114	68.93	69.755	68.69	68.82	110608	68.82	down	down	correct
DOV.US	Dover Corporation	20191114	108.88	109.49	108.7	108.71	769169	104.9217	down	down	correct
DOW.US	Dow Inc	20191114	53.3	54.14	53.15	53.95	2601055	47.9082	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191114	14.78	14.925	14.78	14.84	113691	11.5912	up	up	correct
DPZ.US	Domino's Pizza Inc	20191114	278.69	281.7	276.815	278.66	512652	273.439	down	down	correct
DQ.US	Daqo New Energy Corp	20191114	39.05	39.69	37.645	39.04	888810	7.808	down	up	incorrect
DRD.US	DRDGOLD Limited	20191114	4.49	4.59	4.48	4.53	64688	4.0382	up	down	incorrect
DRE.US	Duke Realty Corporation	20191114	34.94	35.06	34.765	34.99	1958672	33.3596	up	up	correct
DRI.US	Darden Restaurants Inc	20191114	112.51	113.57	112.11	112.47	613438	108.6801	down	down	correct
DRQ.US	Dril	20191114	44.38	45.09	44.18	44.21	172334	44.21	down	up	incorrect
DS.US	PD	20191114	23.33	23.34	23.276	23.276	8279	21.356	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20191114	19.94	20.0425	19.935	20.03	317597	16.1134	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191114	8.58	8.6	8.49	8.49	86476	7.7145	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191114	10.77	10.85	10.77	10.77	181354	9.2065
DSX.US	PB	20191114	25.7	25.77	25.7	25.77	2500	21.9395	up	up	correct
DT.US	Dynatrace Inc	20191114	21.65	21.6668	20.79	21.09	622478	21.09	down	up	incorrect
DTE.US	DTE Energy Company	20191114	122.81	123.935	122.62	123.71	1238202	98.1379	up	up	correct
DTF.US	DTF Tax	20191114	14.22	14.3394	14.22	14.275	3000	13.3382	up	up	correct
DTLA.US	P	20191114	19.96	19.96	19.85	19.8738	3200	19.8738	down	down	correct
DTP.US	DTE Energy Co	20191114	49.51	49.76	49.44	49.75	636900	43.6407	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191114	26.5	26.73	26.5	26.73	15778	24.1928	up	up	correct
DTY.US	DTE Energy Company	20191114	27.14	27.16	27.0746	27.16	9737	23.8787	up	up	correct
DUK.US	PA	20191114	27.39	27.48	27.33	27.48	94301	24.8016	up	up	correct
DUKB.US	Duke Energy Corp	20191114	26.99	27.07	26.8601	27.07	16460	24.0963	up	up	correct
DVA.US	DaVita Inc	20191114	69.28	70	68.86	68.93	1538405	68.93	down	down	correct
DVD.US	Dover Motorsports Inc	20191114	1.9	1.9048	1.88	1.88	18739	1.7438	down	down	correct
DVN.US	Devon Energy Corporation	20191114	21.7	22.11	21.64	21.84	5818338	19.6198	up	up	correct
DXC.US	DXC Technology Company	20191114	34.7	35.89	34.44	35.83	6528786	34.9324	up	up	correct
DY.US	Dycom Industries Inc	20191114	50.55	51.68	49.53	49.63	315528	49.63	down	down	correct
E.US	Eni S.p.A	20191114	31.18	31.25	31.07	31.17	110530	27.2948	down	down	correct
EAF.US	GrafTech International Ltd	20191114	13.48	13.72	13.28	13.4	805878	13.0878	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191114	26.3	26.34	26.3	26.32	17967	25.411	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191114	10.71	10.8942	10.71	10.81	17344	8.5362	up	up	correct
EAT.US	Brinker International Inc	20191114	44.53	44.84	43.73	43.97	805939	43.1211	down	up	incorrect
EB.US	Eventbrite Inc	20191114	20.01	20.1	19.55	19.81	549471	19.81	down	down	correct
EBF.US	Ennis Inc	20191114	20.2	20.51	20.2	20.48	74942	18.5995	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191114	8.6	8.71	8.45	8.45	513253	7.5301	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20191114	55	55.04	53.79	54.35	245521	54.35	down	down	correct
EC.US	Ecopetrol S.A	20191114	18.23	18.4	18.08	18.2	315847	16.1143	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20191114	14.36	14.36	14	14.07	508251	10.8328	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20191114	26.35	26.4886	26.33	26.4886	3681	22.5539	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191114	25.69	25.9987	25.68	25.7401	3825	22.0949	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191114	25.88	25.895	25.88	25.895	1014	23.7403	up	up	correct
ECL.US	Ecolab Inc	20191114	190.33	191.99	190.05	191.76	584949	187.8228	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20191114	8.98	9.21	8.97	8.99	78474	8.99	up	up	correct
ECVT.US	Ecovyst Inc	20191114	16.27	16.46	16.2	16.23	58339	11.5322	down	up	incorrect
ED.US	Consolidated Edison Inc	20191114	86.5	87.45	86.45	87.24	1698017	80.6085	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191114	6.85	6.885	6.8482	6.86	138350	5.843	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20191114	13.36	13.43	13.345	13.41	73568	10.1462	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191114	11.94	12.05	11.92	11.92	34180	9.1788	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191114	4.65	4.65	4.16	4.25	150826	4.25	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20191114	122.19	123.945	120.98	121.49	6272400	12.149	down	down	correct
EEA.US	The European Equity Fund Inc	20191114	9.35	9.3991	9.34	9.34	11764	8.8819	down	down	correct
EEX.US	Emerald Holding Inc	20191114	9.56	9.75	9.51	9.58	128671	9.5032	up	up	correct
EFC.US	PA	20191114	25.32	25.35	25.26	25.27	18403	21.7738	down	down	correct
EFL.US	Eaton Vance Floating	20191114	9.2799	9.33	9.23	9.25	102649	8.3537	down	down	correct
EFR.US	Eaton Vance Senior Floating	20191114	13	13.0513	12.98	12.98	131690	11.2092	down	down	correct
EFT.US	Eaton Vance Floating	20191114	13.3	13.33	13.26	13.3	185436	11.57
EFX.US	Equifax Inc	20191114	135.63	137.86	135.29	137.66	962399	135.0213	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20191114	12.99	12.991	12.99	12.991	1592	12.0163	up	up	correct
EGHT.US	8x8 Inc	20191114	20.05	20.55	20.02	20.39	994054	20.39	up	up	correct
EGO.US	Eldorado Gold Corporation	20191114	7.91	8	7.7	7.91	1999968	7.91
EGP.US	EastGroup Properties Inc	20191114	131.04	132.52	130.81	132.28	133290	126.2229	up	up	correct
EGY.US	VAALCO Energy Inc	20191114	1.95	1.98	1.92	1.93	128982	1.93	down	down	correct
EHC.US	Encompass Health Corporation	20191114	68.93	69.63	68.77	69.21	542356	67.0548	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20191114	9.68	9.72	9.65	9.71	70078	8.1241	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191114	10.0917	10.14	10	10.025	26758	9.5096	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191114	18.62	18.75	18.56	18.56	11800	18.56	down	down	correct
EIG.US	Employers Holdings Inc	20191114	42.08	42.51	42.08	42.34	161031	40.0448	up	up	correct
EIX.US	Edison International	20191114	68.71	70.18	68.71	69.68	2398866	63.7494	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191114	188.88	191.76	188.4607	191.5	1501121	188.4119	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191114	26.18	26.36	25.25	25.29	6155768	25.29	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191114	26.27	26.37	26.27	26.34	11188	23.6816	up	up	correct
ELF.US	e.l.f. Beauty Inc	20191114	17.15	17.73	16.25	16.39	949678	16.39	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191114	14.11	14.13	13.905	13.96	1719376	6.0929	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20191114	68.39	68.81	68.06	68.67	498362	65.7759	up	up	correct
ELVT.US	Elevate Credit Inc	20191114	4.01	4.03	3.88	3.94	128845	3.94	down	down	correct
ELY.US	Callaway Golf Company	20191114	20.58	20.66	20.27	20.29	799294	20.2562	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191114	13.88	13.94	13.82	13.93	115195	11.5457	up	up	correct
EME.US	EMCOR Group Inc	20191114	89.01	90.995	89.01	90.61	245080	89.7748	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20191114	15.31	15.56	15.31	15.56	37852	12.5327	up	up	correct
EMN.US	Eastman Chemical Company	20191114	79.65	80.36	79.35	79.83	839598	74.1885	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191114	8.08	8.08	7.95	7.99	70472	32.4357	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191114	26.81	27	26.81	26.98	13717	25.4211	up	up	correct
EMR.US	Emerson Electric Co	20191114	72.34	73.25	72.2723	72.73	2001019	69.0865	up	up	correct
ENB.US	Enbridge Inc	20191114	38.19	38.19	37.475	37.72	4010229	32.7953	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191114	27.5	27.55	27.33	27.46	43070	25.3024	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191114	9.7	9.8	9.6	9.65	1631817	7.4249	down	down	correct
ENIA.US	Enel Américas S.A	20191114	9.18	9.24	9.13	9.2	1591270	8.3664	up	up	correct
ENIC.US	Enel Chile S.A	20191114	3.71	3.725	3.66	3.66	728750	3.1778	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191114	25.5	25.5	25.44	25.44	1275	22.7732	down	down	correct
ENLC.US	EnLink Midstream LLC	20191114	5.45	5.465	5.28	5.36	3098326	4.2898	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191114	26.16	26.19	26.13	26.14	8973	24.4578	down	down	correct
ENR.US	PA	20191114	102.55	106.33	102.55	103.45	201884	87.6056	up	up	correct
ENS.US	EnerSys	20191114	68.46	69.03	67.56	67.6	197230	66.1833	down	down	correct
ENV.US	Envestnet Inc	20191114	64.12	65.345	64.12	65.09	280329	65.09	up	up	correct
ENVA.US	Enova International Inc	20191114	23.75	24.23	23.73	24.07	266946	24.07	up	up	correct
ENZ.US	Enzo Biochem Inc	20191114	2.83	2.87	2.78	2.8	64497	2.8	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20191114	5.5	5.53	5.45	5.51	256315	4.3404	up	up	correct
EOG.US	EOG Resources Inc	20191114	72.87	74.24	72.11	72.35	3425150	67.1468	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191114	15.56	15.64	15.56	15.63	51064	13.4498	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191114	17.28	17.34	17.26	17.34	66014	15.1265	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191114	22.52	22.52	21.98	22.07	87404	20.3148	down	up	incorrect
EP.US	PC	20191114	51.99	51.99	51.99	51.99	0	51.99
EPAC.US	Enerpac Tool Group Corp	20191114	24.83	24.94	24.24	24.45	375135	24.353	down	down	correct
EPAM.US	EPAM Systems Inc	20191114	200	208.31	199.175	207.67	508327	207.67	up	up	correct
EPC.US	Edgewell Personal Care Company	20191114	32.06	32.55	31.28	31.44	432066	30.8211	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20191114	26.6	26.7	26.02	26.15	4451490	21.9885	down	down	correct
EPR.US	PG	20191114	25.82	26.22	25.82	26.1	7160	22.812	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20191114	26.58	26.83	26.33	26.54	1000486	24.1859	down	down	correct
EQC.US	PD	20191114	28.05	28.67	28.05	28.36	5357	25.4258	up	up	correct
EQNR.US	Equinor ASA	20191114	19.31	19.4	19.17	19.2	1208157	17.6178	down	down	correct
EQR.US	Equity Residential	20191114	85.2	85.81	84.89	85.78	1309466	79.7905	up	up	correct
EQS.US	Equus Total Return Inc	20191114	1.53	1.55	1.53	1.55	1284	1.55	up	up	correct
EQT.US	EQT Corporation	20191114	10.46	10.715	10.245	10.31	3647118	10.2514	down	down	correct
ERF.US	Enerplus Corporation	20191114	6.51	6.54	6.28	6.35	1203179	5.9883	down	down	correct
ERJ.US	Embraer S.A	20191114	16.64	16.77	16.49	16.56	615850	16.56	down	down	correct
ES.US	Eversource Energy	20191114	81.16	81.18	80.63	80.8	2512060	75.9871	down	down	correct
ESE.US	ESCO Technologies Inc	20191114	85.2	85.725	84.96	85.14	52423	84.525	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20191114	2.03	2.0999	1.75	1.91	5755300	1.91	down	down	correct
ESI.US	Element Solutions Inc	20191114	11.92	12.15	11.87	12.01	2402200	11.83	up	up	correct
ESNT.US	Essent Group Ltd	20191114	53.86	54.44	53.86	54.35	397321	52.4873	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20191114	14.16	14.31	14.16	14.26	711474	13.6482	up	down	incorrect
ESS.US	Essex Property Trust Inc	20191114	313.9	316.4	312.325	314.25	303511	294.561	up	up	correct
ESTC.US	Elastic N.V	20191114	73.99	74.33	71.5601	72.15	1592527	72.15	down	down	correct
ESTE.US	Earthstone Energy Inc	20191114	5.59	5.84	5.56	5.58	234676	5.58	down	up	incorrect
ETB.US	Eaton Vance Tax	20191114	16.98	16.98	16.8406	16.88	44028	14.1061	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20191114	18.81	18.98	18.68	18.93	190800	16.273	up	up	correct
ETG.US	Eaton Vance Tax	20191114	17.12	17.24	17.1	17.21	84669	14.6496	up	up	correct
ETI.US	P	20191114	7.5	7.55	7.5	7.5	4641818	4.1072
ETJ.US	Eaton Vance Risk	20191114	9.38	9.38	9.32	9.35	158165	7.817	down	down	correct
ETN.US	Eaton Corporation plc	20191114	90.61	91.18	90.49	90.89	1166761	86.2965	up	up	correct
ETO.US	Eaton Vance Tax	20191114	26.45	26.64	26.45	26.6	26933	22.5519	up	up	correct
ETR.US	Entergy Corporation	20191114	117.67	118.36	116.78	116.89	1215200	108.7856	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20191114	10.87	11.2361	10.67	10.71	2526765	8.9641	down	down	correct
ETV.US	Eaton Vance Tax	20191114	15.07	15.13	15.01	15.03	230055	12.3893	down	down	correct
ETW.US	Eaton Vance Tax	20191114	10.11	10.2	10.09	10.2	222667	8.4734	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191114	21.533	21.6	21.38	21.495	14256	19.7461	down	down	correct
ETY.US	Eaton Vance Tax	20191114	12.33	12.42	12.32	12.32	386695	10.3217	down	down	correct
EURN.US	Euronav NV	20191114	10.75	10.94	10.73	10.84	948230	9.0193	up	up	correct
EVA.US	Enviva Partners LP	20191114	35.16	35.26	34.43	34.52	61405	30.2168	down	down	correct
EVC.US	Entravision Communications Corporation	20191114	2.83	2.87	2.829	2.84	173754	2.5592	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191114	6.22	6.25	6.21	6.25	94423	5.4716	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191114	13.3353	13.3553	13.3153	13.3253	16952	11.1867	down	down	correct
EVH.US	Evolent Health Inc	20191114	9.12	9.23	8.87	9.11	741766	9.11	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20191114	12.77	12.83	12.71	12.74	57679	11.6572	down	down	correct
EVR.US	Evercore Inc	20191114	74.93	75.99	74.69	75.85	335639	71.4286	up	up	correct
EVRG.US	Evergy Inc	20191114	64.02	64.71	63.78	64.61	1749119	59.7615	up	down	incorrect
EVRI.US	Everi Holdings Inc	20191114	12.46	12.625	12.41	12.43	770815	12.43	down	down	correct
EVT.US	Eaton Vance Tax	20191114	25.02	25.2168	25.02	25.15	63219	21.4357	up	up	correct
EVTC.US	EVERTEC Inc	20191114	30.42	30.88	30.34	30.71	255330	30.3611	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20191114	242.49	242.49	239.89	240.56	2441916	80.1867	down	down	correct
EXD.US	Eaton Vance Tax	20191114	9.98	10.08	9.95	9.97	54074	8.4209	down	up	incorrect
EXG.US	Eaton Vance Tax	20191114	8.55	8.64	8.55	8.63	519722	7.2273	up	up	correct
EXK.US	Endeavour Silver Corp	20191114	2.3	2.41	2.29	2.37	2113821	2.37	up	down	incorrect
EXP.US	Eagle Materials Inc	20191114	92.5	94.13	92.42	93.74	330264	93.0135	up	up	correct
EXPR.US	Express Inc	20191114	3.95	4.11	3.79	3.81	915276	3.81	down	down	correct
EXR.US	Extra Space Storage Inc	20191114	105.66	107.23	105.66	107.11	714891	99.7889	up	down	incorrect
EXTN.US	Exterran Corporation	20191114	7.81	7.976	7.65	7.79	259800	7.79	down	down	correct
FAF.US	First American Financial Corporation	20191114	63.36	63.85	63.26	63.81	560204	59.5221	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191114	36.5	36.71	36.39	36.66	252724	36.163	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191114	62.44	63.23	62.44	63.15	1072973	61.4707	up	up	correct
FBK.US	FB Financial Corporation	20191114	38.01	38.42	38.01	38.3	26147	37.4102	up	up	correct
FBP.US	First BanCorp	20191114	10.63	10.64	10.495	10.56	732217	9.9633	down	down	correct
FC.US	Franklin Covey Co	20191114	38	38.53	37.42	37.5	42662	37.5	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20191114	14.29	14.39	14.28	14.34	333682	13.216	up	up	correct
FCN.US	FTI Consulting Inc	20191114	105.54	106.93	105.49	106.21	185242	106.21	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191114	27.25	27.65	27.25	27.65	395814	25.1015	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191114	26.91	26.95	26.5	26.5	500	23.1047	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191114	12	12.08	12	12.04	92335	9.8355	up	up	correct
FCX.US	Freeport	20191114	10.85	10.94	10.68	10.81	14364130	10.7011	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191114	14.67	14.75	14.67	14.73	48211	12.6932	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20191114	31.84	32.03	31.45	31.63	160671	30.7508	down	down	correct
FDS.US	FactSet Research Systems Inc	20191114	253.95	260.16	253.41	259.97	351489	254.4708	up	down	incorrect
FDX.US	FedEx Corporation	20191114	155.82	158	155.48	156.68	1828262	152.0362	up	up	correct
FE.US	FirstEnergy Corp	20191114	46.93	47.08	46.73	46.74	4415556	42.8553	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191114	2.18	2.2	2.15	2.15	86044	2.0528	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191114	10.85	10.85	10.71	10.76	189008	8.6535	down	up	incorrect
FENG.US	Phoenix New Media Limited	20191114	3.31	3.59	3.24	3.36	454157	0.2267	up	up	correct
FERG.US	Ferguson plc	20191114	86.41	86.41	86.41	86.41	0	81.9916
FET.US	Forum Energy Technologies Inc	20191114	1.07	1.1002	0.9669	0.98	412810	19.6	down	down	correct
FF.US	FutureFuel Corp	20191114	12.06	12.36	11.83	11.97	102527	7.316	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191114	16.44	16.52	16.34	16.45	26641	13.9998	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191114	21.45	21.61	21.39	21.5	134369	18.5157	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191114	6	6.04	5.91	5.93	187208	4.8241	down	down	correct
FHI.US	Federated Hermes Inc	20191114	33.54	33.78	33.435	33.64	304472	29.9355	up	up	correct
FICO.US	Fair Isaac Corporation	20191114	337.06	344	335.03	342.82	206973	342.82	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191114	15.63	15.67	15.493	15.6	47902	13.4202	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191114	20.6902	20.755	20.5	20.5	36310	17.6228	down	down	correct
FINV.US	FinVolution Group	20191114	2.96	3	2.96	2.98	1017200	2.7	up	up	correct
FIS.US	Fidelity National Information Services Inc	20191114	133.67	135.63	132.72	135.5	2947847	132.2153	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191114	9.08	9.11	9.01	9.02	63708	8.6061	down	down	correct
FIX.US	Comfort Systems USA Inc	20191114	50.15	51.13	50.15	50.59	359968	49.7826	up	up	correct
FL.US	Foot Locker Inc	20191114	45.45	45.8	45.01	45.53	1160096	43.3923	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191114	22.6	22.95	22.56	22.76	20728	19.6104	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20191114	8.98	9.18	8.98	9.18	2800	7.8185	up	up	correct
FLO.US	Flowers Foods Inc	20191114	21.28	21.41	21.27	21.37	873928	19.7782	up	down	incorrect
FLOW.US	SPX FLOW Inc	20191114	44.89	45.61	44.08	45.11	149563	44.9286	up	down	incorrect
FLR.US	Fluor Corporation	20191114	17.69	18.44	17.69	18.2	2183692	17.9114	up	up	correct
FLS.US	Flowserve Corporation	20191114	48.43	48.93	48.27	48.64	608427	46.3633	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20191114	290.09	294.09	289.66	293.41	424249	293.41	up	up	correct
FMC.US	FMC Corporation	20191114	95.8	97.13	95.33	97.04	648750	93.5276	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191114	14.05	14.095	14.03	14.08	9787	12.8108	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191114	36.28	36.34	35.89	36.05	122623	34.7301	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191114	91.39	92.2	90.83	91.69	252060	88.1266	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20191114	13.9953	13.9953	13.9378	13.9636	983	12.5206	down	down	correct
FN.US	Fabrinet	20191114	59.73	60.63	59.38	59.89	218090	59.89	up	up	correct
FNB.US	PE	20191114	30.02	30.02	29.2676	29.75	5189	26.1719	down	down	correct
FND.US	Floor & Decor Holdings Inc	20191114	43.71	45.82	43.59	45.41	1518600	45.41	up	up	correct
FNF.US	Fidelity National Financial Inc	20191114	47.23	47.75	47.1804	47.65	1581443	43.9866	up	up	correct
FNV.US	Franco	20191114	98.85	99.62	98.47	98.9	442629	97.011	up	up	correct
FOA.US	Finance Of America Companies Inc	20191114	9.87	9.95	9.87	9.95	1250100	9.95	up	up	correct
FOE.US	Ferro Corporation	20191114	13	13.27	12.9588	13.04	543710	13.04	up	up	correct
FOF.US	Cohen & Steers Closed	20191114	13.1	13.16	12.98	12.99	63922	10.9564	down	down	correct
FOR.US	Forestar Group Inc	20191114	19.68	20.1	19.2637	20.1	54852	20.1	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191114	23.84	24.1	23.8	24.06	217645	20.8975	up	down	incorrect
FPH.US	Five Point Holdings LLC	20191114	6.88	6.93	6.8	6.85	329588	6.85	down	down	correct
FPI.US	Farmland Partners Inc	20191114	6.87	6.87	6.57	6.61	98785	6.2939	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191114	8.65	8.68	8.51	8.51	135246	6.8793	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20191114	41.7	42.13	41.7	42.08	427605	40.0933	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191114	12.79	12.86	12.78	12.8	276607	11.06	up	up	correct
FRO.US	Frontline Ltd	20191114	10.02	10.26	10	10.05	927950	8.2331	up	up	correct
FRT.US	PC	20191114	25.39	25.5	25.39	25.5	12670	23.1065	up	up	correct
FSK.US	FS KKR Capital Corp	20191114	5.94	5.97	5.9	5.92	364046	17.8524	down	down	correct
FSLY.US	Fastly Inc	20191114	20.99	21.15	19.97	20.61	1738553	20.61	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191114	3.14	3.24	3.14	3.21	1668981	3.21	up	up	correct
FSR.US	Fisker Inc	20191114	10.1	10.1	10.08	10.08	11506	10.08	down	up	incorrect
FSS.US	Federal Signal Corporation	20191114	32.51	32.92	32.51	32.7	298180	32.0628	up	up	correct
FT.US	Franklin Universal Trust	20191114	7.62	7.694	7.61	7.62	60210	6.7803
FTCH.US	Farfetch Limited	20191114	7.96	8	7.43	7.48	9011655	7.48	down	down	correct
FTI.US	TechnipFMC plc	20191114	19.1521	19.3162	18.9399	18.9785	2265927	13.7271	down	down	correct
FTK.US	Flotek Industries Inc	20191114	1.81	1.87	1.805	1.84	188395	1.84	up	down	incorrect
FTS.US	Fortis Inc	20191114	40.26	40.58	40.18	40.45	391800	37.2653	up	down	incorrect
FTV.US	Fortive Corporation	20191114	71.35	71.74	70.96	71.13	1440538	58.9987	down	down	correct
FUBO.US	fuboTV Inc	20191114	11.19	11.19	11	11.12	669	11.12	down	down	correct
FUL.US	H.B. Fuller Company	20191114	49.9	50.52	49.9	50.17	116357	48.8716	up	up	correct
FUN.US	Cedar Fair L.P	20191114	57.07	57.07	55.81	56.46	263567	54.329	down	down	correct
FVRR.US	Fiverr International Ltd	20191114	23.5	24.24	21.93	22.77	419533	22.77	down	down	correct
G.US	Genpact Limited	20191114	39.69	40.5	39.57	40.28	841100	39.5109	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191114	6.13	6.15	6.12	6.14	403736	4.9503	up	up	correct
GAM.US	PB	20191114	27.3558	27.3558	27.3558	27.3558	500	23.8284
GATX.US	GATX Corporation	20191114	80.93	81.37	80.36	80.59	148731	76.3424	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191114	23.26	23.485	23.22	23.38	60782	20.5075	up	up	correct
GBL.US	GAMCO Investors Inc	20191114	16.95	17.67	16.95	17.32	11826	15.0793	up	up	correct
GBX.US	The Greenbrier Companies Inc	20191114	29.08	29.46	28.39	28.52	237802	26.3411	down	up	incorrect
GCI.US	Gannett Co Inc	20191114	6.65	6.85	6.525	6.57	1681645	6.57	down	down	correct
GCO.US	Genesco Inc	20191114	39.94	40.59	39.7	40.49	239166	40.49	up	up	correct
GCP.US	GCP Applied Technologies Inc	20191114	22.5	22.63	22.35	22.49	312100	22.49	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191114	5.81	5.87	5.7	5.77	94723	4.8269	down	down	correct
GD.US	General Dynamics Corporation	20191114	184.59	185.81	184.5224	185.19	739430	175.3004	up	up	correct
GDDY.US	GoDaddy Inc	20191114	67.97	68.3	67.32	67.71	932590	67.71	down	down	correct
GDL.US	The GDL Fund	20191114	9.18	9.2442	9.16	9.16	21626	8.2076	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191114	17.5	17.53	17.31	17.43	71654	14.9698	down	up	incorrect
GDOT.US	Green Dot Corporation	20191114	25.33	26.02	25.3	25.53	521851	25.53	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20191114	20.84	20.89	20.665	20.74	350685	18.2572	down	down	correct
GE.US	General Electric Company	20191114	11.18	11.35	11.18	11.29	3855381	89.5002	up	up	correct
GEF.US	Greif Inc	20191114	41.31	42.45	41.31	41.93	192216	38.3171	up	up	correct
GEL.US	Genesis Energy L.P	20191114	18.48	18.78	18.38	18.75	493030	15.666	up	up	correct
GEO.US	The GEO Group Inc	20191114	14.53	14.73	14.48	14.54	908830	12.3739	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191114	4.32	4.36	4.25	4.29	360723	32.762	down	up	incorrect
GES.US	Guess' Inc	20191114	17.58	17.78	17.44	17.56	580906	16.8239	down	down	correct
GF.US	The New Germany Fund Inc	20191114	14.733	14.74	14.65	14.74	5688	12.1717	up	up	correct
GFF.US	Griffon Corporation	20191114	23.29	25.5	23.29	24.97	862694	24.2585	up	down	incorrect
GFI.US	Gold Fields Limited	20191114	5.36	5.51	5.345	5.46	5436640	5.1619	up	up	correct
GGB.US	Gerdau S.A	20191114	3.6	3.66	3.54	3.63	7011498	3.1852	up	up	correct
GGG.US	Graco Inc	20191114	46.89	47.31	46.75	47.2	540649	46.1168	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20191114	20.27	20.45	20.21	20.36	32842	16.4392	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191114	8.17	8.19	8.14	8.15	37025	6.4252	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191114	11.33	11.41	11.31	11.3722	7659	10.0827	up	down	incorrect
GHC.US	Graham Holdings Company	20191114	624.79	632.06	620.34	632.06	22005	616.9044	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20191114	11.03	11.67	11	11.47	114071	11.2187	up	up	correct
GHL.US	Greenhill & Co. Inc	20191114	17.4	17.54	17.18	17.49	287789	16.9364	up	up	correct
GHM.US	Graham Corporation	20191114	22.95	23.11	22.735	22.8	9746	21.4217	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20191114	14.45	14.53	14.37	14.44	92438	12.1011	down	up	incorrect
GIB.US	CGI Inc	20191114	79.55	80.89	79.53	80.84	132661	80.84	up	up	correct
GIC.US	Global Industrial Company	20191114	21.68	22.05	21.61	21.78	31070	19.3048	up	down	incorrect
GIL.US	Gildan Activewear Inc	20191114	27.22	27.57	27.145	27.34	1395438	26.736	up	up	correct
GIM.US	Templeton Global Income Fund	20191114	6.06	6.1	6.02	6.03	536050	5.3733	down	up	incorrect
GIS.US	General Mills Inc	20191114	52.86	52.96	52.36	52.53	1849990	49.0817	down	down	correct
GIX.US	WS	20191114	297.9	317.3	297.9	302.3	40066	299.7022	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191114	22.18	22.28	22.18	22.28	1600	20.9302	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191114	20.6	20.6	20.425	20.425	2973	19.814	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20191114	20.5182	20.5182	20.44	20.44	712	19.8795	down	down	correct
GKOS.US	Glaukos Corporation	20191114	62.85	64.61	62.5	62.7	288479	62.7	down	down	correct
GLOB.US	Globant S.A	20191114	105.2	109.78	104.3443	109.26	480488	109.26	up	down	incorrect
GLOG.US	PA	20191114	26.2312	26.2312	25.93	26.06	18214	21.8	down	down	correct
GLOP.US	PC	20191114	24.6076	24.61	24.4	24.4	44597	19.3753	down	down	correct
GLT.US	Glatfelter Corporation	20191114	18.11	18.19	17.99	18.12	173461	16.8546	up	down	incorrect
GLW.US	Corning Incorporated	20191114	29.03	29.1	28.745	28.95	3508075	27.4002	down	down	correct
GM.US	General Motors Company	20191114	37.1	37.45	36.69	36.8	13019300	35.9706	down	down	correct
GME.US	GameStop Corp	20191114	5.95	6.11	5.9	5.98	1708735	5.98	up	up	correct
GMED.US	Globus Medical Inc	20191114	54.82	55.23	54.3	54.79	1053662	54.79	down	up	incorrect
GMRE.US	PA	20191114	26.29	26.4491	26.1755	26.39	13257	22.8481	up	up	correct
GMS.US	GMS Inc	20191114	31.25	32.42	31.25	32.06	460255	32.06	up	up	correct
GNE.US	PA	20191114	8.9296	8.93	8.85	8.85	8465	7.6524	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20191114	10.84	11.09	10.81	10.85	227343	9.7889	up	up	correct
GNRC.US	Generac Holdings Inc	20191114	92.35	94.5	91.9	93.53	329603	93.53	up	up	correct
GNT.US	PA	20191114	25.65	25.65	25.5411	25.5411	335	23.3644	down	up	incorrect
GNW.US	Genworth Financial Inc	20191114	3.96	3.96	3.81	3.87	2097051	3.87	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191114	19.52	19.58	19.45	19.5	133306	15.4074	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191114	15.93	16.28	15.88	16.21	904650	16.21	up	up	correct
GOLD.US	Barrick Gold Corporation	20191114	16.8	16.85	16.61	16.66	8306793	15.7936	down	down	correct
GOLF.US	Acushnet Holdings Corp	20191114	30.5	30.815	30.45	30.5	98715	29.3904
GOOS.US	Canada Goose Holdings Inc	20191114	35.52	36.05	34.705	35.71	4010713	35.71	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20191114	15.23	15.23	14.51	14.58	578900	14.58	down	down	correct
GPC.US	Genuine Parts Company	20191114	103.7	104.43	103.33	103.83	562706	96.9924	up	up	correct
GPI.US	Group 1 Automotive Inc	20191114	100.85	103.55	100.6	101.85	201824	100.1688	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191114	26.03	26.13	25.96	26.05	25472	23.6806	up	up	correct
GPK.US	Graphic Packaging Holding Company	20191114	16.55	16.67	16.53	16.57	3084733	15.8918	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191114	7.95	7.99	7.91	7.95	108819	6.7426
GPMT.US	Granite Point Mortgage Trust Inc	20191114	18.05	18.19	18.05	18.09	294771	15.553	up	down	incorrect
GPN.US	Global Payments Inc	20191114	173.37	177.57	173.27	177.5	2454602	175.5887	up	up	correct
GPRK.US	GeoPark Limited	20191114	18.8944	18.9243	18.3865	18.8745	130805	18.4437	down	down	correct
GPS.US	The Gap Inc	20191114	16.73	17.26	16.72	17.15	4521942	16.6425	up	up	correct
GPX.US	GP Strategies Corporation	20191114	12.51	12.67	12.2	12.51	80007	12.51
GRC.US	The Gorman	20191114	36	36.39	35.99	36.19	32413	34.9351	up	up	correct
GRP.US	UN	20191114	50.5	51.03	50.5	51	29480	45.888	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20191114	10.78	10.83	10.75	10.82	30988	9.6416	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20191114	218.79	220.47	218.0301	219.43	1483216	209.3922	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20191114	20.38	20.46	20.31	20.38	102397	16.5018
GSK.US	GlaxoSmithKline plc	20191114	43.8	43.9	43.56	43.85	1808511	39.4379	up	down	incorrect
GSL.US	PB	20191114	25	25.1415	24.8953	25.0701	3283	20.2022	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191114	11.75	11.93	11.645	11.71	287147	11.71	down	down	correct
GTLS.US	Chart Industries Inc	20191114	55.27	55.653	54.08	54.16	490750	54.16	down	down	correct
GTN.US	Gray Television Inc	20191114	19.25	19.71	19.1	19.27	461856	18.9831	up	up	correct
GTS.US	Triple	20191114	18.41	19.03	18.4	18.88	342897	18.88	up	up	correct
GTY.US	Getty Realty Corp	20191114	33.11	33.48	32.91	33.07	77440	29.3212	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20191114	7.71	7.77	7.58	7.69	180016	6.5686	down	up	incorrect
GVA.US	Granite Construction Incorporated	20191114	27.08	27.468	26.9577	27.28	427633	26.1211	up	up	correct
GWB.US	Great Western Bancorp Inc	20191114	34.18	34.465	33.99	34.41	223348	33.4751	up	up	correct
GWRE.US	Guidewire Software Inc	20191114	116.11	118.23	115.69	117.34	594401	117.34	up	up	correct
GWW.US	W.W. Grainger Inc	20191114	322.42	324.97	320.66	322.41	258388	311.9451	down	up	incorrect
GYC.US	Cabco Series 2004	20191114	21.28	21.58	21.28	21.44	235649	20.3939	up	up	correct
H.US	Hyatt Hotels Corporation	20191114	75.75	77.03	75.39	76.93	298900	76.5679	up	up	correct
HAE.US	Haemonetics Corporation	20191114	119.59	120.88	118.745	119.85	246067	119.85	up	up	correct
HAL.US	Halliburton Company	20191114	20.62	20.92	20.28	20.33	6248129	19.6029	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191114	28.5	28.7765	28.44	28.72	201192	26.5627	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191114	19.26	19.44	19.06	19.07	30863	18.1137	down	down	correct
HBI.US	Hanesbrands Inc	20191114	15.12	15.49	15.09	15.25	5299346	14.0471	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20191114	3.39	3.41	3.33	3.36	496536	3.3354	down	down	correct
HCA.US	HCA Healthcare Inc	20191114	134.58	135.86	134.18	134.49	1038161	132.2088	down	down	correct
HCC.US	Warrior Met Coal Inc	20191114	18.44	18.63	18.0706	18.2	940612	17.7694	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191114	910	910	910	910	0	909.2665
HCHC.US	HC2 Holdings Inc	20191114	2.25	2.29	2.15	2.16	225722	2.16	down	up	incorrect
HCI.US	HCI Group Inc	20191114	44.61	45.34	44.48	44.87	31028	42.5989	up	up	correct
HCXY.US	Hercules Capital Inc	20191114	26.23	26.3	26.03	26.03	1040	23.0665	down	down	correct
HD.US	The Home Depot Inc	20191114	235	236.94	234.04	236.55	2283848	224.9301	up	up	correct
HDB.US	HDFC Bank Limited	20191114	61.5	62.2	61.44	62.09	1348180	61.6367	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20191114	43.84	44.03	43.68	43.85	505826	40.7052	up	up	correct
HEI.US	HEICO Corporation	20191114	127.18	128.67	127	128.51	430731	128.1628	up	up	correct
HEP.US	Holly Energy Partners L.P	20191114	22.89	22.925	22.65	22.82	170131	18.9644	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191114	14.22	14.31	14.17	14.17	42729	11.707	down	down	correct
HES.US	Hess Corporation	20191114	69.03	69.4	67.72	67.85	2187899	65.1877	down	down	correct
HESM.US	Hess Midstream LP	20191114	20.74	20.82	20.18	20.18	107812	16.975	down	down	correct
HFC.US	HollyFrontier Corporation	20191114	53.02	53.91	52.73	53.88	1739782	50.511	up	up	correct
HFRO.US	PA	20191114	25.162	25.19	25.12	25.19	7080	22.299	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191114	8.91	9	8.9	8.98	88472	6.7773	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20191114	35.21	35.52	35.165	35.28	603800	35.28	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20191114	109.52	110.19	109.21	109.78	286057	109.78	up	up	correct
HI.US	Hillenbrand Inc	20191114	32.57	33.66	31.775	31.98	933058	30.1816	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191114	61.51	61.72	61.28	61.62	1205548	58.1856	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191114	253.54	256.65	253.54	255.4	355059	242.8199	up	up	correct
HIL.US	Hill International Inc	20191114	3.04	3.05	2.99	3.02	34171	3.02	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20191114	4.98	5	4.97	5	406127	4.2336	up	up	correct
HIW.US	Highwoods Properties Inc	20191114	46.13	46.61	46.01	46.56	528890	42.334	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191114	6.69	6.7	6.65	6.67	488647	5.5006	down	down	correct
HKIB.US	AMTD International Inc	20191114	8.0305	8.0305	7.7078	7.98	19131	7.98	down	down	correct
HL.US	PB	20191114	51.3	51.3	51.3	51.3	100	45.187
HLF.US	Herbalife Nutrition Ltd	20191114	43.87	44.44	42	43.57	886076	43.57	down	down	correct
HLI.US	Houlihan Lokey Inc	20191114	47.43	47.59	47	47.15	164720	44.9356	down	down	correct
HLIO.US	Helios Technologies Inc.	20191114	45.48	46.04	44.71	44.92	64911	44.2694	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20191114	97.9	99.001	97.5	98.85	973568	98.6985	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191114	8.44	8.5224	8.295	8.32	572123	8.32	down	down	correct
HMC.US	Honda Motor Co. Ltd	20191114	28.8	28.91	28.705	28.84	600860	27.2555	up	up	correct
HMLP.US	PA	20191114	26.3	26.445	26.285	26.445	20291	22.0588	up	up	correct
HMN.US	Horace Mann Educators Corporation	20191114	44.1	44.4087	43.54	43.79	180962	40.8644	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20191114	3.28	3.37	3.28	3.33	3375823	3.255	up	up	correct
HNGR.US	Hanger Inc	20191114	23.18	23.72	22.9	23.56	265347	23.56	up	down	incorrect
HNI.US	HNI Corporation	20191114	39.64	40.45	39.6	39.85	270233	36.8306	up	down	incorrect
HNP.US	Huaneng Power International Inc	20191114	18.6	18.63	18.55	18.63	8999	16.4193	up	up	correct
HOG.US	Harley	20191114	37.64	37.9	37.505	37.67	1115373	36.1781	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191114	18.43	18.55	18.35	18.4	339587	17.5126	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20191114	22.75	24.25	22.75	23.69	198455	23.69	up	up	correct
HP.US	Helmerich & Payne Inc	20191114	39.39	40.02	39.29	39.32	1623980	34.6691	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20191114	17.16	17.2	16.98	17.03	11010548	15.668	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20191114	21.76	21.79	21.67	21.77	49122	18.6348	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191114	22.44	22.4715	22.35	22.38	57795	19.2505	down	up	incorrect
HPQ.US	HP Inc	20191114	19.88	20.144	19.73	20.13	15232930	18.7422	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191114	18.87	19	18.87	18.99	74531	16.2478	up	up	correct
HQH.US	Tekla Healthcare Investors	20191114	19.93	19.93	19.68	19.75	161534	16.3488	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191114	16.59	16.6	16.4	16.46	98848	13.6539	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20191114	32.09	32.2	31.95	32.1	583564	29.6771	up	up	correct
HRB.US	H&R Block Inc	20191114	24.35	24.76	24.3	24.74	2255250	21.9279	up	up	correct
HRC.US	Hill	20191114	103.89	104.19	102.8192	103.58	537984	101.7762	down	down	correct
HRI.US	Herc Holdings Inc	20191114	49.58	50.21	49.13	49.76	161032	49.6262	up	up	correct
HRL.US	Hormel Foods Corporation	20191114	42.22	42.385	42.05	42.23	1251476	40.5261	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20191114	14.15	14.421	14.095	14.3	120782	13.4864	up	up	correct
HSBC.US	HSBC Holdings plc	20191114	36.85	36.88	36.61	36.81	2659604	34.4251	down	down	correct
HSC.US	Harsco Corporation	20191114	21.46	21.62	21.23	21.33	322175	21.33	down	down	correct
HSY.US	The Hershey Company	20191114	146.19	147.2325	145.65	146.31	844810	139.6181	up	down	incorrect
HT.US	PE	20191114	25.05	25.29	25	25	3694	20.3557	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20191114	29.3	29.52	29.21	29.52	1099015	27.1737	up	up	correct
HTD.US	John Hancock Tax	20191114	27.13	27.2088	26.92	27.02	32746	23.2147	down	down	correct
HTGC.US	Hercules Capital Inc	20191114	14.02	14.16	14.01	14.11	540839	11.5226	up	up	correct
HTH.US	Hilltop Holdings Inc	20191114	25.01	25.01	24.6795	24.9	383416	24.1014	down	down	correct
HTY.US	John Hancock Investments	20191114	6.95	7	6.9	6.9	23402	5.4606	down	down	correct
HUBB.US	Hubbell Incorporated	20191114	145.84	147.77	145.84	147.57	243525	139.9594	up	up	correct
HUBS.US	HubSpot Inc	20191114	142.06	146.785	141.065	143.69	644307	143.69	up	up	correct
HUM.US	Humana Inc	20191114	318.68	320.505	316.93	318	966262	313.7824	down	down	correct
HUN.US	Huntsman Corporation	20191114	22.71	23.19	22.67	23.14	1451085	21.6816	up	up	correct
HUYA.US	HUYA Inc	20191114	24	24.12	22.38	22.4	3426208	22.4	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20191114	19.86	20.2	19.835	20	73301	16.3313	up	up	correct
HWM.US	Howmet Aerospace Inc	20191114	29.6	30.32	29.4671	30.22	3895570	30.1651	up	up	correct
HXL.US	Hexcel Corporation	20191114	78.1	79.64	78.04	79.48	561012	79.2986	up	up	correct
HY.US	Hyster	20191114	57.13	57.7967	56.03	56.38	56853	53.361	down	down	correct
HYB.US	The New America High Income Fund Inc	20191114	8.97	8.99	8.9036	8.96	35135	7.7142	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191114	15.2	15.2263	15.15	15.19	100919	12.8723	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20191114	11.02	11.07	10.93	10.98	845251	9.2359	down	down	correct
HZN.US	Horizon Global Corporation	20191114	3.82	3.89	3.4	3.47	196883	3.47	down	down	correct
HZO.US	MarineMax Inc	20191114	16.32	16.52	16.18	16.38	125234	16.38	up	down	incorrect
IAA.US	IAA Inc	20191114	42	42.71	41.9	42.45	1093233	42.45	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191114	8.26	8.34	8.26	8.26	31998	6.8096
IAG.US	IAMGOLD Corporation	20191114	3.57	3.655	3.53	3.62	4718654	3.62	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191114	49.55	50.16	49.38	50.16	4579	48.2924	up	up	correct
IBM.US	International Business Machines Corporation	20191114	134.0095	134.2093	133.2102	133.8796	4231471	115.7884	down	down	correct
IBN.US	ICICI Bank Limited	20191114	13.72	13.74	13.57	13.59	6859833	13.5498	down	up	incorrect
IBP.US	Installed Building Products Inc	20191114	70.72	71.59	70.23	70.71	103429	70.0175	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20191114	0.8544	0.898	0.8526	0.8728	3269	17.456	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20191114	92.69	93.25	92.24	93.17	1919343	90.7216	up	down	incorrect
ICL.US	ICL Group Ltd	20191114	4.69	4.69	4.65	4.69	90870	4.0843
IDA.US	IDACORP Inc	20191114	104.5	104.93	104.17	104.29	415461	98.4511	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191114	11.36	11.4	11.32	11.32	74699	9.6168	down	down	correct
IDT.US	IDT Corporation	20191114	6.5	6.93	6.48	6.74	238889	6.74	up	down	incorrect
IEX.US	IDEX Corporation	20191114	161.29	162.45	160.49	161.74	335410	158.2255	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20191114	132.23	133.92	131.9	133.9	583683	126.6914	up	up	correct
IFN.US	The India Fund Inc	20191114	20.65	20.67	20.6	20.66	24883	15.8159	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191114	40.5	41	39.31	39.91	21130	35.209	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191114	10.33	10.44	10.33	10.37	41236	8.6944	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191114	6.08	6.1	6.07	6.09	532287	5.1178	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191114	21.31	21.5399	21.12	21.34	10455	19.6192	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191114	7.84	7.95	7.8213	7.94	539243	6.611	up	up	correct
IGT.US	International Game Technology PLC	20191114	13.73	16.25	13.73	15.93	13613963	15.1138	up	up	correct
IHC.US	Independence Holding Company	20191114	40.2044	40.86	40.1	40.6	5351	39.5316	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191114	7.3	7.36	7.3	7.36	55106	6.0973	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20191114	60.89	61.385	60.85	61.38	48053	59.9877	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191114	10.58	10.67	10.5699	10.6	24209	9.2587	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20191114	10.43	10.43	10.38	10.38	5288	9.1173	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20191114	19.03	19.22	19.03	19.15	13545	18.3914	up	up	correct
IIIN.US	Insteel Industries Inc	20191114	21.61	22.27	21.59	21.69	67171	19.2224	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20191114	15.39	15.4	15.315	15.37	60916	13.9358	down	up	incorrect
IIPR.US	PA	20191114	30.78	30.78	30.6088	30.7	557	26.7014	down	down	correct
IMAX.US	IMAX Corporation	20191114	21	21.395	20.97	20.97	132118	20.97	down	down	correct
INFO.US	IHS Markit Ltd	20191114	69.98	71.59	69.58	71.55	1471954	70.3843	up	up	correct
INFY.US	Infosys Limited	20191114	9.79	9.885	9.76	9.87	6339131	9.449	up	up	correct
ING.US	ING Groep N.V	20191114	11.58	11.63	11.53	11.6	1961389	11.0062	up	up	correct
INGR.US	Ingredion Incorporated	20191114	83.26	84.13	82.51	83.32	339129	78.3971	up	up	correct
INN.US	Summit Hotel Properties Inc	20191114	11.76	11.95	11.745	11.95	579112	11.77	up	up	correct
INS.US	Intelligent Systems Corporation	20191114	42.65	43.12	41.55	42.27	54680	42.27	down	down	correct
INSI.US	Insight Select Income Fund	20191114	20.16	20.19	20.11	20.11	10022	17.4925	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191114	63.14	64.0871	62.71	63.03	157577	63.03	down	down	correct
INSW.US	PA	20191114	26.18	26.18	26.18	26.18	400	25.1086
INT.US	World Fuel Services Corporation	20191114	43.1	43.55	42.78	43.44	284936	42.0089	up	up	correct
INVH.US	Invitation Homes Inc	20191114	29.83	30.02	29.81	30	1985350	28.8294	up	up	correct
IO.US	ION Geophysical Corporation	20191114	8.5	8.65	8.23	8.31	67526	8.31	down	down	correct
IP.US	International Paper Company	20191114	45.14	45.6	45.07	45.51	1706899	39.4418	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20191114	22.07	22.3356	22.07	22.23	1809480	20.1983	up	up	correct
IPI.US	Intrepid Potash Inc	20191114	2.28	2.48	2.25	2.41	109708	24.1	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20191114	12.45	12.4711	12.37	12.37	109804	11.2026	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20191114	143.75	145.91	142.94	145.7	766841	145.7	up	down	incorrect
IR.US	Ingersoll Rand Inc	20191114	33.28	33.39	32.88	33	876363	31.1861	down	down	correct
IRL.US	The New Ireland Fund Inc	20191114	9.139	9.162	9.12	9.12	1078	7.2926	down	down	correct
IRM.US	Iron Mountain Incorporated	20191114	32.67	33.27	32.67	33.27	1830751	28.2691	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20191114	14.5	14.61	14.43	14.5	241347	13.2885
ISD.US	PGIM High Yield Bond Fund Inc	20191114	14.88	14.94	14.82	14.88	162404	12.5588
ISG.US	ING Groep N.V. PERP DBT 6.125	20191114	25.99	26.03	25.98	25.99	20414	25.99
IT.US	Gartner Inc	20191114	160.06	160.06	156.47	158.56	495925	158.56	down	down	correct
ITCB.US	Itaú Corpbanca	20191114	7.2	7.565	7.2	7.3921	5096	6.5298	up	up	correct
ITGR.US	Integer Holdings Corporation	20191114	73.96	74.58	73.68	73.99	149379	73.99	up	down	incorrect
ITT.US	ITT Inc	20191114	68.1	68.71	67.9259	68.41	325803	66.8108	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20191114	8.4239	8.5088	8.3939	8.4339	12761590	6.4327	up	up	correct
ITW.US	Illinois Tool Works Inc	20191114	172.94	174.7	172.72	173.66	724474	165.6518	up	down	incorrect
IVC.US	Invacare Corporation	20191114	9.64	10.87	9.64	10.02	1150188	9.9869	up	up	correct
IVH.US	Ivy Funds	20191114	13.43	13.48	13.43	13.45	51733	11.2634	up	down	incorrect
IVR.US	PC	20191114	26.7998	26.89	26.63	26.89	11652	22.4638	up	up	correct
IVZ.US	Invesco Ltd	20191114	17.35	18.29	17.23	17.28	3214304	15.8361	down	down	correct
IX.US	ORIX Corporation	20191114	79.49	79.6	79.25	79.38	20535	75.3902	down	down	correct
J.US	Jacobs Engineering Group Inc	20191114	93.2	94.73	93.085	94.5	919302	93.0788	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20191114	10.5	10.55	10.4	10.44	123603	10.44	down	down	correct
JBGS.US	JBG SMITH Properties	20191114	39.04	39.8	39.04	39.74	409397	37.5206	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191114	28.5001	28.5001	28.5001	28.5001	1000	25.6126
JBL.US	Jabil Inc	20191114	38.83	39.14	38.56	38.69	1013900	38.0956	down	down	correct
JBT.US	John Bean Technologies Corporation	20191114	105.03	105.81	104.23	104.43	102851	103.6075	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191114	14.58	14.62	14.53	14.59	22116	12.0491	up	up	correct
JCI.US	Johnson Controls International plc	20191114	41.72	42.38	41.51	42.3	4268086	40.2077	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191114	9.91	9.91	9.78	9.785	52846	8.6042	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20191114	10.97	10.99	10.89	10.97	16830	9.256
JEF.US	Jefferies Financial Group Inc	20191114	18.89	19.2	18.87	19.17	1122864	17.9388	up	up	correct
JELD.US	JELD	20191114	21.47	21.99	21.47	21.47	848690	21.47
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191114	8.94	8.95	8.76	8.87	35983	7.9484	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191114	7.8	7.83	7.7778	7.83	8967	7.2461	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20191114	9.58	9.59	9.54	9.55	501379	8.2218	down	down	correct
JGH.US	Nuveen Global High Income Fund	20191114	15.65	15.72	15.6	15.68	54564	13.2628	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191114	10.6416	10.6416	10.6416	10.6416	2041	9.6018
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191114	9.94	9.94	9.9	9.905	71114	9.3103	down	down	correct
JHG.US	Janus Henderson Group plc	20191114	24.75	24.815	24.6	24.72	667382	22.275	down	up	incorrect
JHI.US	John Hancock Investors Trust	20191114	17.06	17.13	17.06	17.13	7234	14.2834	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20191114	14.57	14.74	14.57	14.63	14430	12.9561	up	up	correct
JHX.US	James Hardie Industries plc	20191114	19.68	19.72	19.6	19.65	10534	18.9343	down	down	correct
JILL.US	J.Jill Inc	20191114	1.81	1.81	1.73	1.76	197977	8.8	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191114	15	15.2899	14.655	15.03	833438	15.03	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191114	161.48	162.36	160.06	161.94	220013	161.94	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20191114	22.56	22.69	22.56	22.69	3261	20.5411	up	up	correct
JMIA.US	Jumia Technologies AG	20191114	5.9	5.95	5.3	5.32	2778414	5.32	down	down	correct
JMM.US	Nuveen Multi	20191114	7.3604	7.3604	7.32	7.3251	6478	6.6428	down	down	correct
JMP.US	JMP Group LLC	20191114	3.193	3.24	3.193	3.2039	8842	3.1007	up	up	correct
JNJ.US	Johnson & Johnson	20191114	131.03	131.36	130.14	130.96	4217472	123.5042	down	down	correct
JNPR.US	Juniper Networks Inc	20191114	24.99	25.1	24.76	25.07	5361113	23.3327	up	up	correct
JOE.US	The St. Joe Company	20191114	17.82	17.96	17.76	17.94	71963	17.7791	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191114	9.12	9.14	9.11	9.14	19729	7.5404	up	up	correct
JP.US	Jupai Holdings Limited	20191114	1.72	1.8093	1.72	1.72	43768	1.72
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191114	10.13	10.18	10.07	10.15	194062	8.7614	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191114	24.79	24.82	24.67	24.75	76664	21.5477	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20191114	10.22	10.26	10.15	10.22	396080	8.901
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191114	24.61	24.7998	24.61	24.7998	2440	21.9026	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191114	7.4	7.41	7.37	7.41	556718	5.6677	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20191114	17.8	17.888	17.73	17.82	75321	14.9615	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191114	9.47	9.52	9.47	9.52	149692	8.1997	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191114	10.64	10.68	10.61	10.68	40741	8.903	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191114	14.67	14.68	14.61	14.61	30940	12.558	down	up	incorrect
JT.US	Jianpu Technology Inc	20191114	2.24	2.26	2.08	2.11	218070	16.88	down	down	correct
JTA.US	Nuveen Tax	20191114	11.84	11.84	11.6867	11.78	33868	10.0829	down	down	correct
JTD.US	Nuveen Tax	20191114	17.51	17.51	17.3046	17.4	37867	14.7804	down	down	correct
JWN.US	Nordstrom Inc	20191114	37.12	38	37.12	37.82	2140966	36.9763	up	up	correct
K.US	Kellogg Company	20191114	64.54	64.67	63.78	64.05	1600251	59.0521	down	up	incorrect
KAI.US	Kadant Inc	20191114	96.72	97.7776	96.155	97.46	65241	95.9397	up	down	incorrect
KAMN.US	Kaman Corporation	20191114	63.42	63.81	63.08	63.22	124008	60.8009	down	up	incorrect
KAR.US	KAR Auction Services Inc	20191114	21.77	22.86	21.71	22.79	3023885	22.2884	up	down	incorrect
KB.US	KB Financial Group Inc	20191114	37.07	37.47	37	37.42	62336	34.4843	up	up	correct
KBH.US	KB Home	20191114	34.24	34.7918	34.18	34.58	785645	33.6496	up	up	correct
KBR.US	KBR Inc	20191114	30.02	30.14	29.72	29.9	1185356	28.9798	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20191114	22.07	23.05	21.6261	22.6693	35875	17.6773	up	up	correct
KEP.US	Korea Electric Power Corporation	20191114	12.06	12.12	12.02	12.11	118979	11.5596	up	up	correct
KEX.US	Kirby Corporation	20191114	82.02	82.97	81.65	82.9	308677	82.9	up	up	correct
KEY.US	PK	20191114	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191114	106	106.86	105.59	106.83	743780	106.83	up	down	incorrect
KF.US	The Korea Fund Inc	20191114	28.96	29.03	28.87	29.03	1390	22.4412	up	up	correct
KFS.US	Kingsway Financial Services Inc	20191114	2.176	2.176	2.17	2.17	651	2.17	down	down	correct
KFY.US	Korn Ferry	20191114	38.42	38.695	38.22	38.25	254388	37.3934	down	down	correct
KGC.US	Kinross Gold Corporation	20191114	4.32	4.32	4.2	4.27	16060761	4.1594	down	up	incorrect
KIM.US	PM	20191114	25.85	25.93	25.81	25.92	14864	23.397	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191114	15.36	15.41	15.28	15.36	73268	12.6232
KL.US	Kirkland Lake Gold Ltd	20191114	47.47	48.27	47.39	47.76	1288169	46.3349	up	up	correct
KLR.US	Kaleyra Inc	20191114	10.86	10.86	10.47	10.49	28800	10.49	down	down	correct
KMB.US	Kimberly	20191114	132.17	133.43	131.935	132.39	936433	123.3221	up	up	correct
KMI.US	Kinder Morgan Inc	20191114	20.37	20.51	20.12	20.22	15853610	17.6816	down	down	correct
KMPR.US	Kemper Corporation	20191114	73.89	74.93	73.75	74.2	222151	71.3881	up	down	incorrect
KMT.US	Kennametal Inc	20191114	33.36	33.84	33.29	33.64	636796	32.012	up	down	incorrect
KMX.US	CarMax Inc	20191114	95.89	97.27	95.69	96.84	838177	96.84	up	up	correct
KN.US	Knowles Corporation	20191114	21.73	21.98	21.56	21.8	541259	21.8	up	up	correct
KNL.US	Knoll Inc	20191114	27.02	27.58	27.02	27.37	181435	26.3016	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20191114	18.72	18.81	18.58	18.7	59965	14.593	down	down	correct
KNX.US	Knight	20191114	37.4	38.16	37.145	37.82	2004802	37.1704	up	up	correct
KO.US	The Coca	20191114	52.53	52.67	52.35	52.63	8660825	48.9675	up	up	correct
KODK.US	Eastman Kodak Company	20191114	2.36	2.4	2.35	2.35	40311	2.35	down	down	correct
KOF.US	Coca	20191114	57.6	58.46	57.6	58.3	68656	52.5781	up	down	incorrect
KOP.US	Koppers Holdings Inc	20191114	42.06	42.29	41.04	41.66	185125	41.66	down	down	correct
KOS.US	Kosmos Energy Ltd	20191114	7.31	7.43	7	7.08	4590900	6.9096	down	down	correct
KR.US	The Kroger Co	20191114	27.02	27.21	26.81	26.91	4150022	25.8209	down	down	correct
KRA.US	Kraton Corporation	20191114	23.56	23.92	23.27	23.3	177063	23.3	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20191114	82.58	83.01	82.04	82.98	1011492	77.9516	up	up	correct
KRG.US	Kite Realty Group Trust	20191114	18.27	18.8	18.27	18.79	476445	17.1032	up	up	correct
KRO.US	Kronos Worldwide Inc	20191114	14.22	14.44	14.22	14.28	200776	12.6196	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20191114	13.97	14.1	13.9	14.04	109578	11.6048	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191114	12	12.165	11.97	12.1	30124	10.9332	up	up	correct
KSS.US	Kohl's Corporation	20191114	57.03	58.5	57	57.55	4154137	53.7522	up	up	correct
KSU.US	P	20191114	28.6	28.6	28.41	28.45	179	26.7487	down	down	correct
KT.US	KT Corporation	20191114	11.59	11.59	11.49	11.49	666364	10.4658	down	down	correct
KTB.US	Kontoor Brands Inc	20191114	36.42	36.735	35.94	36.01	488415	33.5535	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20191114	11.36	11.44	11.36	11.44	58592	10.3885	up	down	incorrect
KTN.US	Credit	20191114	32.8	32.8	32.8	32.8	100	28.9317
KW.US	Kennedy	20191114	22.52	22.72	22.52	22.68	279908	20.5045	up	up	correct
KWR.US	Quaker Chemical Corporation	20191114	151.77	154.84	145.51	149.08	279018	146.7822	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191114	12.78	12.82	12.59	12.64	1240881	9.9456	down	down	correct
L.US	Loews Corporation	20191114	50.28	50.32	49.89	50.09	945761	49.4916	down	down	correct
LAC.US	Lithium Americas Corp	20191114	2.81	2.95	2.81	2.95	146018	2.95	up	up	correct
LAD.US	Lithia Motors Inc	20191114	162.27	164.37	159.8	161.18	224547	159.2774	down	down	correct
LADR.US	Ladder Capital Corp	20191114	16.87	17.06	16.87	17.04	522164	14.5347	up	up	correct
LAIX.US	LAIX Inc	20191114	3.26	3.3	3.25	3.29	95237	3.29	up	up	correct
LAZ.US	Lazard Ltd	20191114	37.53	38.02	37.49	37.78	239200	34.263	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20191114	8.62	8.77	8.59	8.66	726000	8.5402	up	up	correct
LC.US	LendingClub Corporation	20191114	14.18	14.3934	13.955	14	329700	14	down	down	correct
LCI.US	Lannett Company Inc	20191114	9	9.53	8.9801	9.31	1150839	9.31	up	up	correct
LCII.US	LCI Industries	20191114	104.76	106.085	104.285	104.5	76598	98.9	down	down	correct
LDOS.US	Leidos Holdings Inc	20191114	89.62	90.48	89.2791	90.44	492845	87.5289	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191114	25.79	26.14	25.74	25.95	86003	22.073	up	down	incorrect
LEA.US	Lear Corporation	20191114	123.27	123.77	121.88	122.15	279497	119.1488	down	down	correct
LEAF.US	Leaf Group Ltd	20191114	4.91	4.91	4.39	4.41	49797	4.41	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20191114	53.47	53.63	53.05	53.21	1314042	48.842	down	down	correct
LEJU.US	Leju Holdings Limited	20191114	1.75	1.8	1.75	1.79	20473	1.79	up	up	correct
LEN.US	Lennar Corporation	20191114	59.07	59.8725	58.98	59.74	2688164	58.5424	up	up	correct
LENB.US	Lennar Corporation	20191114	46.82	47.3	46.62	47.3	21097	46.2608	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191114	8.48	8.49	8.42	8.47	100617	7.647	down	down	correct
LEVI.US	Levi Strauss & Co	20191114	16.96	17.08	16.86	17.01	659789	16.6657	up	up	correct
LFC.US	China Life Insurance Company Limited	20191114	13.04	13.11	13.0183	13.11	296898	11.8669	up	down	incorrect
LGC.US	U	20191114	10.25	10.25	10.24	10.25	63549	8.8726
LGF.US	B	20191114	8.7	8.96	8.64	8.71	921589	8.71	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191114	9.35	9.6	9.27	9.36	1022745	9.36	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191114	15.34	15.7	15.34	15.4	26233	12.7498	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191114	167.44	169.48	166.81	169.4	658643	169.4	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20191114	199.28	201.49	198.63	199.76	858533	191.8151	up	up	correct
LII.US	Lennox International Inc	20191114	251.39	255.89	251.39	254.99	242859	248.7927	up	up	correct
LIN.US	Linde plc	20191114	207.09	208.97	206.74	208.64	1003439	201.3317	up	up	correct
LINX.US	Linx S.A	20191114	7.56	7.59	6.94	7.1	671100	6.9556	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20191114	0.91	0.9315	0.85	0.9315	51709	0.9315	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20191114	8.75	8.96	8.56	8.81	782569	8.81	up	down	incorrect
LLY.US	Eli Lilly and Company	20191114	112.19	112.36	111	111.39	2627138	107.5794	down	down	correct
LMT.US	Lockheed Martin Corporation	20191114	387.28	392.3	387.28	390.16	915586	366.968	up	up	correct
LNC.US	Lincoln National Corporation	20191114	59.21	59.61	58.87	58.93	1470323	54.9621	down	down	correct
LND.US	BrasilAgro	20191114	4.05	4.05	4.0099	4.0099	1220	3.5722	down	down	correct
LNN.US	Lindsay Corporation	20191114	88.37	88.77	87.32	87.96	47393	86.1827	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191114	5.97	6.13	5.9	6.03	223284	5.6875	up	up	correct
LOW.US	Lowe's Companies Inc	20191114	113.52	114.84	112.7	114.54	2852445	110.9568	up	up	correct
LPG.US	Dorian LPG Ltd	20191114	12.34	12.7	12.29	12.49	272854	11.5366	up	up	correct
LPI.US	Laredo Petroleum Inc	20191114	2.39	2.43	2.24	2.31	265726	46.2	down	up	incorrect
LPL.US	LG Display Co. Ltd	20191114	6.12	6.19	6.1	6.14	284344	6.14	up	down	incorrect
LPX.US	Louisiana	20191114	29.12	29.51	29	29.08	866194	28.1325	down	down	correct
LRN.US	Stride Inc	20191114	19.73	20.2	19.63	20.05	707060	20.05	up	down	incorrect
LSI.US	Life Storage Inc	20191114	108.12	110.1	108.05	109.91	610651	68.1371	up	up	correct
LSPD.US	Lightspeed POS Inc	20191114	23.8922	23.8922	23.8922	23.8922	100	23.8922
LTC.US	LTC Properties Inc	20191114	46.16	46.53	46.09	46.4	267062	40.7154	up	up	correct
LTHM.US	Livent Corporation	20191114	7.48	7.82	7.47	7.75	1551800	7.75	up	down	incorrect
LUB.US	Luby's Inc	20191114	2.02	2.02	1.9328	1.9328	17974	1.1763	down	down	correct
LUMN.US	Lumen Technologies Inc	20191114	14.86	15.03	14.73	14.89	8293993	12.6197	up	up	correct
LUV.US	Southwest Airlines Co	20191114	57.24	57.72	57.08	57.63	1901429	57.2228	up	up	correct
LVS.US	Las Vegas Sands Corp	20191114	62.19	62.45	61.95	62.39	1614025	60.4875	up	up	correct
LW.US	Lamb Weston Holdings Inc	20191114	81.07	81.47	80.29	81.04	658048	78.8679	down	down	correct
LXFR.US	Luxfer Holdings PLC	20191114	17.24	17.54	17.11	17.36	151894	16.3515	up	up	correct
LXP.US	PC	20191114	57.12	57.18	57.11	57.13	1191	50.9295	up	up	correct
LXU.US	LSB Industries Inc	20191114	4.3	4.3	3.92	3.94	150534	3.0308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20191114	94.88	96.76	94.71	95.88	1292267	86.8976	up	up	correct
LYG.US	Lloyds Banking Group plc	20191114	3	3.005	2.975	2.99	2771042	2.6929	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20191114	64.45	65.23	63.82	64.97	1025612	64.97	up	up	correct
LZB.US	La	20191114	36.18	36.63	36.18	36.46	150752	35.3255	up	down	incorrect
M.US	Macy's Inc	20191114	16.19	16.6	16.09	16.24	17460961	15.02	up	up	correct
MA.US	Mastercard Incorporated	20191114	277.45	279.63	276.7	279.63	2367842	276.7729	up	up	correct
MAA.US	PI	20191114	68.4	68.4	68.4	68.4	99	59.0412
MAC.US	The Macerich Company	20191114	27.35	28.12	27.27	27.6	1661129	24.3398	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20191114	42.89	43.17	42.86	42.91	219229	36.8712	up	up	correct
MAN.US	ManpowerGroup Inc	20191114	93.38	93.64	92.7	93.18	253897	87.4867	down	down	correct
MANU.US	Manchester United plc	20191114	16.34	16.39	16.24	16.24	66793	15.7954	down	down	correct
MAS.US	Masco Corporation	20191114	46.47	46.76	45.73	46.08	2037548	44.7873	down	down	correct
MATX.US	Matson Inc	20191114	36.76	37.355	36.42	36.53	134041	35.1428	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191114	10.76	10.83	10.76	10.81	32580	9.7709	up	up	correct
MAXR.US	Maxar Technologies Inc	20191114	11.72	11.76	10.93	11.36	1975481	11.3097	down	down	correct
MBI.US	MBIA Inc	20191114	9.97	10.03	9.89	9.89	469587	9.89	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191114	9.33	9.37	9.21	9.29	4353751	7.2697	down	up	incorrect
MC.US	Moelis & Company	20191114	33.75	34	33.4025	33.52	285452	27.0494	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191114	14.09	14.15	14.09	14.14	53806	12.9502	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20191114	45.84	46.29	45.35	45.75	10924	45.75	down	up	incorrect
MCD.US	McDonald's Corporation	20191114	195.23	195.5	193.16	194	3175846	183.8627	down	down	correct
MCI.US	Barings Corporate Investors	20191114	16.87	17.1	16.8201	17.1	17152	14.8751	up	up	correct
MCK.US	McKesson Corporation	20191114	145.7	146.74	144.06	144.65	1668958	141.451	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191114	6.54	6.55	6.51	6.55	63142	5.1497	up	up	correct
MCO.US	Moody's Corporation	20191114	218.64	219.145	215.91	218.86	417482	214.9793	up	up	correct
MCR.US	MFS Charter Income Trust	20191114	8.26	8.29	8.22	8.29	91786	6.9735	up	up	correct
MCS.US	The Marcus Corporation	20191114	33.26	33.68	33.07	33.34	139687	32.9613	up	up	correct
MCY.US	Mercury General Corporation	20191114	49.2	49.405	48.78	48.92	149001	43.6656	down	up	incorrect
MD.US	MEDNAX Inc	20191114	26.2	26.43	25.94	26.1	1674067	26.1	down	down	correct
MDC.US	M.D.C. Holdings Inc	20191114	38.06	38.815	38.06	38.59	494063	33.4531	up	up	correct
MDLA.US	Medallia Inc	20191114	31	31.4264	29.86	29.97	674983	29.97	down	down	correct
MDLQ.US	Medley LLC	20191114	18.2206	18.6895	18.0426	18.6895	9724	14.29	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20191114	17.54	18	17.54	17.9187	6079	13.2587	up	up	correct
MDP.US	Meredith Corporation	20191114	35.25	35.57	34.97	35.46	356753	34.1306	up	up	correct
MDT.US	Medtronic plc	20191114	109.95	109.99	108.241	109.21	3401551	103.9392	down	down	correct
MDU.US	MDU Resources Group Inc	20191114	29.15	29.22	28.96	28.99	828562	27.0708	down	down	correct
MEC.US	Mayville Engineering Company Inc	20191114	9.39	9.55	9.06	9.32	31900	9.32	down	down	correct
MED.US	Medifast Inc	20191114	79.99	79.99	75.5688	76.61	567600	71.1601	down	down	correct
MEI.US	Methode Electronics Inc	20191114	36.6	36.95	36.325	36.46	105878	35.5367	down	down	correct
MER.US	PK	20191114	26.72	26.88	26.68	26.7	34800	24.7463	down	down	correct
MFC.US	Manulife Financial Corporation	20191114	19.72	19.825	19.66	19.81	1471012	17.7123	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20191114	3.15	3.18	3.14	3.18	154994	2.9406	up	up	correct
MFGP.US	Micro Focus International plc	20191114	13.53	13.67	13.495	13.62	305810	11.752	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191114	13.19	13.25	13.1659	13.21	54831	12.1341	up	up	correct
MFM.US	MFS Municipal Income Trust	20191114	7.05	7.08	7.05	7.08	36463	6.4381	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191114	25.9482	25.99	25.8649	25.985	8355	23.7727	up	down	incorrect
MFV.US	MFS Special Value Trust	20191114	6.1308	6.2404	6.1259	6.24	11870	5.1804	up	up	correct
MG.US	Mistras Group Inc	20191114	13.92	13.92	13.61	13.62	64332	13.62	down	up	incorrect
MGA.US	Magna International Inc	20191114	55.09	55.68	55.09	55.49	752084	52.3088	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20191114	4.57	4.59	4.56	4.56	55044	4.0466	down	down	correct
MGM.US	MGM Resorts International	20191114	31.1	31.39	30.89	31.1	5151895	30.73
MGP.US	MGM Growth Properties LLC	20191114	32.34	32.73	32.25	32.7	744146	28.6928	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191114	26.76	26.8	26.58	26.65	101608	23.886	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191114	23.95	23.95	23.83	23.92	24618	20.9681	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20191114	11.67	11.85	11.57	11.62	946929	11.5555	down	down	correct
MH.US	PD	20191114	5.4612	5.85	5.4612	5.85	16807	5.85	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191114	16.76	16.79	16.55	16.78	21700	15.2566	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191114	7.55	7.6095	7.55	7.59	12068	7.0454	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191114	12.09	12.095	12.04	12.05	48966	10.9244	down	down	correct
MHK.US	Mohawk Industries Inc	20191114	146.44	146.82	143.11	143.22	756547	143.22	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191114	19.175	19.19	19	19.12	12634	17.9724	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191114	13.34	13.4	13.3	13.3	38641	12.1217	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191114	22.14	22.14	21.1101	21.56	10179	18.1379	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20191114	41.61	41.85	41.34	41.56	517200	2.4034	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191114	3.77	3.81	3.76	3.79	559587	3.243	up	up	correct
MITT.US	PC	20191114	26.27	26.37	26.16	26.35	14696	21.73	up	up	correct
MIXT.US	MiX Telematics Limited	20191114	12.73	12.771	12.52	12.52	48426	11.9243	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191114	13.93	13.94	13.85	13.9	45782	12.6764	down	down	correct
MKC.US	V	20191114	80.945	80.945	80.945	80.945	0	78.5527
MKL.US	Markel Corporation	20191114	1133.46	1140.2899	1126.02	1129.87	45077	1129.87	down	down	correct
MLI.US	Mueller Industries Inc	20191114	31.22	31.71	31.09	31.63	269914	30.7042	up	up	correct
MLM.US	Martin Marietta Materials Inc	20191114	257.59	262.38	256.75	261.44	466741	256.6874	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20191114	10.34	10.4444	10.31	10.31	7022	10.31	down	down	correct
MLR.US	Miller Industries Inc	20191114	35.64	36.66	35.64	36.4	47332	34.728	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20191114	104.94	105.37	104.54	105.34	1498043	101.9735	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191114	20.53	20.66	20.52	20.54	30996	18.5951	up	up	correct
MMI.US	Marcus & Millichap Inc	20191114	34.51	35.22	34.485	34.99	163170	34.99	up	up	correct
MMM.US	3M Company	20191114	169.98	172.32	169.93	170.93	1613987	158.353	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20191114	61.25	61.38	60.17	60.28	821001	50.1471	down	down	correct
MMS.US	Maximus Inc	20191114	75.9	77.25	75.78	76.97	429938	74.7809	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20191114	6.03	6.06	6	6.01	161932	5.1029	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191114	13.72	13.84	13.72	13.81	60777	12.6836	up	up	correct
MN.US	Manning & Napier Inc	20191114	1.7	1.74	1.67	1.73	38213	1.6645	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20191114	15.13	15.1593	15.09	15.13	9423	13.8996
MNR.US	PC	20191114	24.78	24.95	24.78	24.9486	71749	22.085	up	up	correct
MNRL.US	Brigham Minerals Inc	20191114	20.1	20.27	19.79	20.08	120500	16.6084	down	up	incorrect
MO.US	Altria Group Inc	20191114	46.95	47.12	46.59	46.63	6413383	39.0607	down	up	incorrect
MOD.US	Modine Manufacturing Company	20191114	7.31	7.65	7.285	7.6	598683	7.6	up	up	correct
MODN.US	Model N Inc	20191114	30.56	31.31	30.5	31.04	240869	31.04	up	up	correct
MOG.US	A	20191114	89.5	89.85	88.58	88.66	141832	86.7	down	up	incorrect
MOGU.US	MOGU Inc	20191114	2.19	2.2501	2.12	2.1256	96679	2.1256	down	down	correct
MOH.US	Molina Healthcare Inc	20191114	121.82	123.15	121.82	122.2	326207	122.2	up	up	correct
MOS.US	The Mosaic Company	20191114	19.42	20.33	19.28	20.29	5459459	19.834	up	up	correct
MOV.US	Movado Group Inc	20191114	24.64	24.71	23.85	24.16	186062	23.1874	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191114	13.98	14.03	13.98	14.03	4126	12.8224	up	up	correct
MPC.US	Marathon Petroleum Corporation	20191114	64.49	65.21	64.16	64.45	4440797	58.0686	down	down	correct
MPLX.US	MPLX LP	20191114	23.7	23.81	23.31	23.42	4323931	18.0037	down	down	correct
MPV.US	Barings Participation Investors	20191114	16.95	16.97	16.56	16.96	11916	14.8993	up	up	correct
MPW.US	Medical Properties Trust Inc	20191114	19.78	19.95	19.74	19.92	4573460	17.6909	up	up	correct
MPX.US	Marine Products Corporation	20191114	14.51	14.74	14.41	14.55	16750	13.7204	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191114	12.73	12.79	12.72	12.79	39884	11.6507	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191114	14.85	14.939	14.8	14.88	64174	13.5126	up	down	incorrect
MRC.US	MRC Global Inc	20191114	14.79	14.8	14.29	14.31	577686	14.31	down	down	correct
MRK.US	Merck & Co. Inc	20191114	84.8554	85.1152	83.6364	84.4857	7549428	74.8833	down	down	correct
MRO.US	Marathon Oil Corporation	20191114	11.92	12.15	11.83	11.89	9465225	11.5506	down	up	incorrect
MSA.US	MSA Safety Incorporated	20191114	124.4	125.59	124.355	125.41	103221	122.4483	up	up	correct
MSB.US	Mesabi Trust	20191114	21.34	21.87	21.34	21.76	36787	18.11	up	up	correct
MSC.US	Studio City International Holdings Limited	20191114	19.88	19.88	19.02	19.03	3094	19.03	down	down	correct
MSCI.US	MSCI Inc	20191114	247.47	250.07	244.84	250	527658	246.2613	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191114	9.45	9.48	9.42	9.48	45266	8.4562	up	up	correct
MSGS.US	W	20191114	275.25	276.28	272.63	273.83	132608	272.0434	down	up	incorrect
MSI.US	Motorola Solutions Inc	20191114	160.7	163.1	160.18	161.74	658747	156.2817	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20191114	74.53	74.86	74.085	74.27	720842	61.5336	down	down	correct
MT.US	ArcelorMittal	20191114	16.39	16.51	16.23	16.28	2381499	16.1293	down	up	incorrect
MTB.US	M&T Bank Corporation	20191114	162.81	163.16	161.26	163.11	424478	151.5341	up	down	incorrect
MTD.US	Mettler	20191114	716.4	721.75	711.58	713.65	129132	713.65	down	down	correct
MTDR.US	Matador Resources Company	20191114	14.41	14.63	14.08	14.24	2125795	14.1845	down	down	correct
MTG.US	MGIC Investment Corporation	20191114	14.2	14.26	14.12	14.17	2361134	13.5511	down	down	correct
MTH.US	Meritage Homes Corporation	20191114	69.68	71.23	69.66	70.9	346538	70.9	up	up	correct
MTL.US	P	20191114	0.745	0.7591	0.74	0.74	17032	0.74	down	down	correct
MTN.US	Vail Resorts Inc	20191114	241.27	242.9	236.79	239.64	161971	233.7736	down	down	correct
MTOR.US	Meritor Inc	20191114	24.15	25.31	24.06	24.7	1416740	24.7	up	up	correct
MTR.US	Mesa Royalty Trust	20191114	7.25	7.25	6.56	6.75	31929	6.0487	down	up	incorrect
MTRN.US	Materion Corporation	20191114	58.05	59.53	57.75	58.62	78079	57.7738	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191114	21.63	21.706	21.29	21.48	45817	20.5187	down	down	correct
MTW.US	The Manitowoc Company Inc	20191114	15.66	15.99	15.47	15.57	353575	15.57	down	down	correct
MTX.US	Minerals Technologies Inc	20191114	53.23	53.88	53.23	53.63	138482	53.2883	up	up	correct
MTZ.US	MasTec Inc	20191114	70.68	72.1466	70.68	70.84	484664	70.84	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20191114	15.39	15.54	15.3831	15.51	31841	14.0522	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191114	13.87	13.93	13.87	13.9	107960	12.7329	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191114	12.59	12.65	12.57	12.65	49922	11.5221	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191114	5.3	5.37	5.26	5.3	397897	5.0032
MUH.US	BlackRock MuniHoldings Fund II Inc	20191114	14.79	14.93	14.79	14.9	31022	14.0357	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191114	14.09	14.13	14.05	14.13	111402	12.9451	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191114	14.13	14.2	14.1	14.13	33684	12.7459
MUR.US	Murphy Oil Corporation	20191114	24.07	24.44	23.68	23.83	2152229	21.9583	down	down	correct
MUSA.US	Murphy USA Inc	20191114	115.3	116.32	114.85	115.79	284789	114.7572	up	up	correct
MUX.US	McEwen Mining Inc	20191114	1.65	1.67	1.605	1.64	2586565	1.64	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20191114	8.99	9	8.98	8.99	89160	8.1937
MVO.US	MV Oil Trust	20191114	5.92	6.036	5.89	5.91	22720	4.5981	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20191114	14.65	14.65	14.52	14.57	35832	13.219	down	up	incorrect
MWA.US	Mueller Water Products Inc	20191114	11.04	11.11	11.01	11.04	440538	10.6594
MX.US	Magnachip Semiconductor Corporation	20191114	12.08	12.26	12.08	12.22	206022	12.22	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20191114	10.7	10.75	10.7	10.75	1792	10.75	up	up	correct
MXF.US	The Mexico Fund Inc	20191114	13.09	13.28	13.09	13.25	33875	12.4526	up	up	correct
MXL.US	MaxLinear Inc	20191114	20.17	20.24	19.97	20	245801	20	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191114	13.89	13.96	13.89	13.9202	59478	12.7617	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20191114	14.52	14.62	14.51	14.6	124387	13.2374	up	up	correct
MYE.US	Myers Industries Inc	20191114	16.15	16.39	16.15	16.32	63679	15.1717	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191114	13.28	13.34	13.28	13.32	129195	12.2056	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191114	15.33	15.3967	15.28	15.328	20328	13.8048	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191114	12.86	12.88	12.84	12.8407	28694	11.7263	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191114	6.08	6.26	5.74	6.01	408692	6.01	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191114	14.62	14.67	14.62	14.65	172609	14.0401	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191114	14.36	14.38	14.3	14.37	468902	13.6731	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20191114	13.97	13.99	13.965	13.98	37007	13.3544	up	up	correct
NAT.US	Nordic American Tankers Limited	20191114	3.4	3.58	3.39	3.43	1721843	2.98	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191114	13.14	13.33	13.14	13.31	48664	12.7691	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191114	21.54	21.61	21.5	21.5	43941	19.2663	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191114	34.72	34.89	34.5	34.64	90767	32.8327	down	down	correct
NBR.US	Nabors Industries Ltd	20191114	2.02	2.03	1.89	1.89	95997	91.9706	down	down	correct
NC.US	NACCO Industries Inc	20191114	48.22	49.11	48.22	48.83	14164	45.9254	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191114	10.47	10.58	10.47	10.53	18791	9.8946	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191114	52.06	52.67	51.59	52.41	1291055	52.41	up	down	incorrect
NCR.US	NCR Corporation	20191114	32.46	33.03	32.31	32.72	1269428	32.72	up	up	correct
NCZ.US	PA	20191114	25.6696	25.75	25.62	25.6485	26973	24.6337	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191114	3.85	3.8763	3.8	3.8	112169	27.9346	down	down	correct
NEA.US	Nuveen AMT	20191114	14.09	14.13	14.04	14.09	597460	13.4247
NEM.US	Newmont Corporation	20191114	37.5	37.77	37.37	37.54	3909249	35.4372	up	up	correct
NEP.US	NextEra Energy Partners LP	20191114	51.32	52.58	51.32	52	342041	48.4264	up	up	correct
NET.US	Cloudflare Inc	20191114	16.12	16.75	16	16.67	659555	16.67	up	up	correct
NETI.US	Eneti Inc	20191114	5.59	5.85	5.51	5.57	47604	54.4928	down	down	correct
NEU.US	NewMarket Corporation	20191114	494.58	504.26	494.58	504.06	42959	480.799	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20191114	14.58	14.6	14.57	14.58	27493	13.644
NEW.US	Puxin Limited	20191114	10.32	10.7	10	10.18	158948	10.18	down	down	correct
NEWR.US	New Relic Inc	20191114	64.52	65.575	63.9	65.25	741860	65.25	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20191114	4.84	5.01	4.75	4.77	1408743	4.77	down	down	correct
NEXA.US	Nexa Resources S.A	20191114	9.24	9.45	9.18	9.21	138955	8.2674	down	down	correct
NFG.US	National Fuel Gas Company	20191114	46.17	46.285	44.955	45.11	684277	41.6458	down	up	incorrect
NFH.US	WS	20191114	10.26	10.28	10.26	10.28	107837	8.6605	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191114	12.6	12.63	12.53	12.63	272828	10.7649	up	up	correct
NGG.US	National Grid plc	20191114	57.84	58.03	57.32	57.41	595214	50.7949	down	down	correct
NGL.US	PC	20191114	25.26	25.3148	25.26	25.26	2839	20.1231
NGS.US	Natural Gas Services Group Inc	20191114	11.21	11.59	11.17	11.34	56882	11.34	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191114	8.64	9.64	8.64	9.28	224863	7.7897	up	up	correct
NGVT.US	Ingevity Corporation	20191114	89.09	90.45	88.77	89.8	173502	89.8	up	up	correct
NHI.US	National Health Investors Inc	20191114	79.52	80.14	79.25	79.81	137979	70.0355	up	up	correct
NI.US	PB	20191114	28.15	28.3	28.0828	28.3	21634	24.7987	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191114	13.74	13.7599	13.6402	13.67	81847	13.1182	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20191114	22.36	22.45	22.18	22.37	98948	18.4006	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191114	10.435	10.435	10.4	10.41	2161	10.0561	down	up	incorrect
NINE.US	Nine Energy Service Inc	20191114	5.67	5.73	5.43	5.51	135364	5.51	down	up	incorrect
NIO.US	NIO Inc	20191114	1.86	1.89	1.66	1.75	46805706	1.75	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191114	13.53	13.63	13.53	13.62	27982	13.1288	up	up	correct
NJR.US	New Jersey Resources Corporation	20191114	41.43	41.7	41.41	41.5	397969	38.1844	up	down	incorrect
NKE.US	NIKE Inc	20191114	91.49	91.96	90.72	91.27	6035607	89.5001	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191114	12.3728	12.41	12.3728	12.41	2343	11.8899	up	down	incorrect
NKX.US	Nuveen California AMT	20191114	15.17	15.2	15.14	15.16	56798	14.4916	down	down	correct
NL.US	NL Industries Inc	20191114	4.38	4.42	4.38	4.42	2362	4.0927	up	up	correct
NLS.US	Nautilus Inc	20191114	1.5	1.54	1.5	1.52	238284	1.52	up	up	correct
NLSN.US	Nielsen Holdings plc	20191114	20.45	20.635	20.37	20.54	2559996	19.9766	up	down	incorrect
NLY.US	PI	20191114	25.95	26.05	25.94	25.95	27735	22.633
NM.US	PH	20191114	8.16	8.2	8.16	8.2	2000	8.2	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191114	15.18	15.4	15.18	15.33	64700	13.7408	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20191114	0.1541	0.1614	0.1541	0.1605	1220	1.6045	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20191114	11.37	11.42	11.3065	11.42	19443	10.9866	up	up	correct
NMM.US	Navios Maritime Partners L.P	20191114	17.8	17.95	17.57	17.65	32782	16.1159	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20191114	8.16	8.2	8.16	8.2	2000	8.2	up	down	incorrect
NMR.US	Nomura Holdings Inc	20191114	4.82	4.85	4.807	4.85	55341	4.4996	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191114	13.81	13.93	13.81	13.93	4927	13.3298	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191114	14.42	14.42	14.3266	14.34	10327	13.7921	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191114	14.34	14.35	14.19	14.26	664392	13.5116	down	down	correct
NNI.US	Nelnet Inc	20191114	62.21	63.6545	61.74	63.25	181057	61.4713	up	up	correct
NNN.US	National Retail Properties Inc	20191114	55.94	56.43	55.805	56.18	685470	50.7042	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191114	10.45	10.53	10.23	10.24	38863	6.2005	down	down	correct
NOA.US	North American Construction Group Ltd	20191114	11.12	11.28	11.01	11.03	73061	10.7302	down	down	correct
NOAH.US	Noah Holdings Limited	20191114	29.09	29.42	28.715	28.92	397636	28.92	down	down	correct
NOC.US	Northrop Grumman Corporation	20191114	353.16	357.62	353.16	355.69	627995	343.8695	up	up	correct
NOK.US	Nokia Corporation	20191114	3.38	3.4	3.33	3.37	37161770	3.37	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191114	14.6	14.6	14.11	14.6	9337	14.0436
NOMD.US	Nomad Foods Limited	20191114	20.3	20.6	20.165	20.46	728426	20.46	up	down	incorrect
NOV.US	NOV Inc	20191114	22.4	22.73	22.03	22.09	2097318	21.8428	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191114	9.92	10.75	9.82	10.6	245200	10.6	up	up	correct
NOW.US	ServiceNow Inc	20191114	252.77	255.41	249.47	253.85	1806072	253.85	up	up	correct
NP.US	Neenah Inc	20191114	73.12	73.675	71.73	72.02	113471	66.9787	down	down	correct
NPK.US	National Presto Industries Inc	20191114	87.43	89.45	87.3	88.21	28054	77.5423	up	up	correct
NPO.US	EnPro Industries Inc	20191114	64.12	65.005	64.06	64.42	69436	62.2534	up	up	correct
NPTN.US	NeoPhotonics Corporation	20191114	8.72	8.72	8.33	8.49	801007	8.49	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191114	14.421	14.44	14.2	14.2	13704	13.6623	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191114	14.01	14.1	13.9956	14.1	41285	13.3672	up	up	correct
NR.US	Newpark Resources Inc	20191114	6.54	6.54	6.29	6.33	722955	6.33	down	down	correct
NRG.US	NRG Energy Inc	20191114	38.9	39.49	38.855	39.41	3120150	36.8192	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191114	16.1	16.33	15.8	15.9	453558	12.637	down	down	correct
NRK.US	Nuveen New York AMT	20191114	13.23	13.305	13.2	13.24	123679	12.6965	up	up	correct
NRP.US	Natural Resource Partners L.P	20191114	22.4	22.42	21.75	22.42	38074	18.8372	up	up	correct
NRT.US	North European Oil Royalty Trust	20191114	5.96	5.96	5.7	5.7	54256	4.9069	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191114	27.12	27.4	26.915	27.4	48100	24.7666	up	up	correct
NS.US	PC	20191114	25.32	25.36	25.25	25.34	29773	20.367	up	up	correct
NSA.US	PA	20191114	32.53	32.77	32.475	32.74	145916	30.0281	up	up	correct
NSC.US	Norfolk Southern Corporation	20191114	190.72	191.83	189.69	190.96	660433	184.4415	up	up	correct
NSCO.US	WS	20191114	3.97	4.055	3.64	3.65	55726	2.2289	down	down	correct
NSL.US	Nuveen Senior Income Fund	20191114	5.7	5.71	5.65	5.66	192388	4.8478	down	down	correct
NSP.US	Insperity Inc	20191114	70.35	71.96	69.99	71.57	739614	67.2403	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191114	33.03	33.445	33.03	33.23	118517	29.6453	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191114	10.62	10.65	10.46	10.52	872420	89.8731	down	down	correct
NTP.US	Nam Tai Property Inc	20191114	8.97	8.97	8.68	8.77	7015	8.77	down	down	correct
NTR.US	Nutrien Ltd	20191114	49.07	49.71	48.95	49.31	1590438	45.4349	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20191114	1.7	1.7	1.6363	1.644	6601	1.644	down	down	correct
NUE.US	Nucor Corporation	20191114	54.41	55	54.27	54.49	1099315	51.361	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191114	15.56	15.59	15.53	15.53	10030	14.8193	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20191114	39.44	40.16	38.92	39.07	434434	36.1192	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20191114	10.45	10.4607	10.39	10.39	442131	10.0343	down	up	incorrect
NUW.US	Nuveen AMT	20191114	16.71	16.81	16.6926	16.81	12113	16.1365	up	up	correct
NVG.US	Nuveen AMT	20191114	16.14	16.2	16.09	16.09	349116	15.152	down	down	correct
NVGS.US	Navigator Holdings Ltd	20191114	11.31	12.86	11.31	12.54	295724	12.54	up	down	incorrect
NVR.US	NVR Inc	20191114	3585.3	3693.54	3580.27	3687.42	36315	3687.42	up	up	correct
NVRO.US	Nevro Corp	20191114	106.02	106.5	104.66	104.98	538264	104.98	down	down	correct
NVS.US	Novartis AG	20191114	89.33	89.655	89.16	89.51	766301	83.0433	up	up	correct
NVST.US	Envista Holdings Corporation	20191114	28.37	28.93	28.09	28.38	374685	28.38	up	up	correct
NVT.US	nVent Electric plc	20191114	23.54	23.72	23.54	23.6	1179162	22.2367	up	up	correct
NVTA.US	Invitae Corporation	20191114	17.38	17.69	17.01	17.39	1073892	17.39	up	down	incorrect
NWG.US	NatWest Group plc	20191114	5.7	5.745	5.7	5.72	1952625	5.1925	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20191114	65.99	66.39	65.32	65.35	103926	60.8112	down	down	correct
NX.US	Quanex Building Products Corporation	20191114	19.14	19.37	18.97	19.18	243059	18.4644	up	up	correct
NXC.US	Nuveen California Select Tax	20191114	15.8	15.8	15.46	15.5509	6526	14.5089	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191114	14.42	14.4498	14.42	14.44	45585	13.7264	up	up	correct
NXN.US	Nuveen New York Select Tax	20191114	13.84	13.9309	13.76	13.77	4406	12.8582	down	down	correct
NXP.US	Nuveen Select Tax	20191114	16.32	16.36	16.27	16.36	16839	15.2802	up	up	correct
NXQ.US	Nuveen Select Tax	20191114	14.71	14.9	14.71	14.85	31053	13.864	up	up	correct
NXR.US	Nuveen Select Tax	20191114	15.88	15.88	15.78	15.84	11326	14.777	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191114	47.43	47.77	47.19	47.57	198977	44.5683	up	up	correct
NYCB.US	PU	20191114	50.24	50.75	50.21	50.3	8113	50.3	up	up	correct
NYT.US	The New York Times Company	20191114	30.78	31.17	30.63	31.16	933446	30.7945	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191114	15.93	15.96	15.89	15.96	119391	15.2211	up	down	incorrect
O.US	Realty Income Corporation	20191114	77.17	77.525	76.91	77.24	1372381	70.5462	up	up	correct
OAK.US	PB	20191114	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191114	64.41	65.055	64.24	64.92	1261684	63.1618	up	up	correct
OCN.US	Ocwen Financial Corporation	20191114	1.61	1.66	1.6	1.62	206967	24.3	up	up	correct
ODC.US	Oil	20191114	33.75	34.45	33.75	34.3	6854	32.3499	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20191114	19.21	19.48	18.85	18.87	151946	18.4159	down	down	correct
OFC.US	Corporate Office Properties Trust	20191114	29.07	29.26	28.93	29.24	630690	26.8501	up	down	incorrect
OFG.US	OFG Bancorp	20191114	21.31	21.47	21.16	21.32	164580	20.5619	up	up	correct
OGE.US	OGE Energy Corp	20191114	43.51	43.77	43.43	43.55	1250377	39.5565	up	up	correct
OGS.US	ONE Gas Inc	20191114	87.16	88.96	86.85	88.95	652434	83.8905	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20191114	41.42	41.785	41.34	41.75	1223327	35.5952	up	down	incorrect
OI.US	O	20191114	9.32	9.45	9.27	9.28	1405306	9.1931	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191114	7.71	7.75	7.71	7.74	28650	6.988	up	up	correct
OIBR.US	C	20191114	1.01	1.02	0.98	1	140241700	1	down	down	correct
OII.US	Oceaneering International Inc	20191114	13.43	13.67	13.4	13.44	708040	13.44	up	up	correct
OIS.US	Oil States International Inc	20191114	15.34	15.61	15.1	15.1	318936	15.1	down	down	correct
OKE.US	ONEOK Inc	20191114	70.94	71.08	69.9	70.16	1667386	58.5033	down	down	correct
OLN.US	Olin Corporation	20191114	18.06	18.41	18.05	18.19	1357161	16.8594	up	up	correct
OLP.US	One Liberty Properties Inc	20191114	27.02	27.4036	27.02	27.28	61328	22.8394	up	up	correct
OMC.US	Omnicom Group Inc	20191114	77.82	78.752	77.81	78.56	1380365	71.8965	up	up	correct
OMF.US	OneMain Holdings Inc	20191114	40.85	41.44	40.72	41.36	353800	29.3682	up	up	correct
OMI.US	Owens & Minor Inc	20191114	6.57	6.75	6.56	6.58	647127	6.5678	up	up	correct
ONE.US	OneSmart International Education Group Limited	20191114	7.01	7.14	7.01	7.04	105800	7.04	up	up	correct
ONTO.US	Onto Innovation Inc	20191114	34.21	34.43	33.51	34.33	356076	34.33	up	down	incorrect
OOMA.US	Ooma Inc	20191114	11.79	11.82	11.675	11.74	33467	11.74	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191114	27.16	27.51	27.16	27.38	25356	25.163	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20191114	8.66	8.7	8.56	8.59	1226605	8.3331	down	up	incorrect
ORA.US	Ormat Technologies Inc	20191114	75.89	76.93	75.89	75.97	165257	74.889	up	up	correct
ORAN.US	Orange S.A	20191114	15.79	16.13	15.76	15.97	798970	13.6566	up	up	correct
ORC.US	Orchid Island Capital Inc	20191114	5.51	5.5699	5.51	5.54	567861	4.0107	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20191114	18	18.2496	17.96	18.2	110128	14.745	up	up	correct
ORCL.US	Oracle Corporation	20191114	55.81	56.325	55.64	56.09	9056240	54.2838	up	up	correct
ORI.US	Old Republic International Corporation	20191114	22.6	22.79	22.6	22.77	953291	18.5253	up	up	correct
ORN.US	Orion Group Holdings Inc	20191114	5.6	5.7448	5.3039	5.64	379236	5.64	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20191114	1.79	1.85	1.77	1.84	135761	1.84	up	up	correct
OSK.US	Oshkosh Corporation	20191114	90.88	91.55	90.47	90.72	468729	87.8678	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20191114	24.96	25	24.76	24.99	482900	24.0973	up	up	correct
OVV.US	Ovintiv Inc	20191114	4.46	4.5	4.32	4.34	2577288	20.0109	down	down	correct
OXM.US	Oxford Industries Inc	20191114	71.73	72.49	71.18	71.67	73751	68.9202	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191114	38.11	38.68	37.6	37.76	8833727	35.7824	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191114	105.41	106.61	104.8	106.3	52343	100.7258	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20191114	6.24	6.25	5.9	5.95	22428	5.95	down	down	correct
PAG.US	Penske Automotive Group Inc	20191114	51.28	52.025	51.02	51.36	233791	49.5158	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20191114	35.93	36.8	35.67	36.5	1508195	36.5	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191114	16.13	16.63	16.0996	16.48	22179	15.1587	up	up	correct
PAM.US	Pampa Energía S.A	20191114	13.16	13.33	12.575	12.68	1114449	12.68	down	down	correct
PAR.US	PAR Technology Corporation	20191114	30.93	31	30.53	30.58	236694	30.58	down	down	correct
PARR.US	Par Pacific Holdings Inc	20191114	25.43	25.69	25.11	25.39	582315	25.39	down	down	correct
PAYC.US	Paycom Software Inc	20191114	226.52	230.87	225.14	230.8	585185	230.8	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20191114	70.09	70.79	69.96	70.09	514464	65.5532
PBA.US	Pembina Pipeline Corporation	20191114	36	36.03	35.76	36	504619	31.0848
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191114	26.41	26.55	26.3799	26.49	2672	22.7935	up	up	correct
PBF.US	PBF Energy Inc	20191114	33.17	33.65	32.9	33.64	903471	33.2738	up	up	correct
PBFX.US	PBF Logistics LP	20191114	20.72	21.02	20.72	20.99	65785	17.1243	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191114	37.99	38.36	37.65	37.96	311921	37.96	down	down	correct
PBI.US	Pitney Bowes Inc	20191114	4.94	5.06	4.895	4.98	1939333	4.5726	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20191114	15.46	15.51	15.07	15.12	19077410	12.1513	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20191114	14.3	14.35	13.93	13.98	4761458	12.151	down	down	correct
PBT.US	Permian Basin Royalty Trust	20191114	3.96	3.98	3.81	3.85	175456	3.3672	down	down	correct
PBY.US	Prospect Capital Corporation	20191114	25.85	25.985	25.75	25.78	11469	23.1387	down	down	correct
PCF.US	High Income Securities Fund	20191114	8.53	8.54	8.4953	8.5208	6821	6.7457	down	down	correct
PCG.US	PG&E Corporation	20191114	7.04	7.04	6.38	6.7	12957300	6.7	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191114	24.9	25.044	24.76	24.86	391654	19.9104	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20191114	9.89	9.9	9.84	9.9	39816	8.9243	up	up	correct
PCM.US	PCM Fund Inc	20191114	11.4805	11.5513	11.47	11.47	5142	9.5234	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191114	18.81	19.03	18.81	18.95	53438	16.0655	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191114	19.92	20.22	19.92	20.21	21640	19.3014	up	up	correct
PD.US	PagerDuty Inc	20191114	22.03	22.64	21.96	22.33	418491	22.33	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20191114	33.35	33.35	33.2	33.24	211373	26.8274	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20191114	21.73	21.875	21.695	21.76	438488	19.6274	up	up	correct
PDS.US	Precision Drilling Corporation	20191114	1.04	1.055	1.01	1.02	43999	20.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20191114	16.75	16.89	16.75	16.85	128032	14.2914	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191114	34.15	34.15	33.76	33.99	2730574	31.155	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20191114	61.05	61.19	60.49	60.6	2111678	56.0621	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191114	5.66	5.915	5.65	5.81	1016450	5.067	up	down	incorrect
PEN.US	Penumbra Inc	20191114	166.3	168.24	164.78	164.84	378122	164.84	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20191114	16.37	16.419	16.29	16.32	66105	13.7721	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191114	15.85	15.89	15.7	15.76	21482	13.8097	down	down	correct
PFE.US	Pfizer Inc	20191114	36.56	36.76	36.32	36.55	23902490	32.0631	down	down	correct
PFGC.US	Performance Food Group Company	20191114	45.62	46.42	45.62	46.17	532409	46.17	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20191114	11.59	11.65	11.59	11.6	97860	9.5092	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191114	10.54	10.56	10.5	10.51	194885	8.6041	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191114	12.17	12.18	12.1357	12.1659	7312	10.5271	down	down	correct
PFS.US	Provident Financial Services Inc	20191114	24.81	24.99	24.68	24.89	148581	22.4874	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20191114	31.77	32.16	31.656	31.89	248131	31.078	up	up	correct
PG.US	The Procter & Gamble Company	20191114	120.62	121.17	120.114	120.5	5188323	114.7121	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191114	11.65	11.69	11.51	11.69	41182	9.7005	up	down	incorrect
PGR.US	The Progressive Corporation	20191114	71.5	73.01	71.3303	72.95	3657354	65.9642	up	up	correct
PGRE.US	Paramount Group Inc	20191114	13.49	13.61	13.46	13.57	951932	12.5891	up	down	incorrect
PGTI.US	PGT Innovations Inc	20191114	14.65	14.89	14.59	14.78	401614	14.78	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20191114	21	21.09	21	21.02	19447	17.7463	up	up	correct
PH.US	Parker	20191114	194.12	195.798	193.85	194.25	485075	188.2913	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20191114	10.59	10.63	10.55	10.6	108620	9.1055	up	up	correct
PHG.US	Koninklijke Philips N.V	20191114	44.34	44.4	44.08	44.39	304361	41.8122	up	up	correct
PHI.US	PLDT Inc	20191114	21.44	21.47	21.185	21.44	26082	18.7695
PHK.US	PIMCO High Income Fund	20191114	7.7	7.71	7.69	7.7	332648	6.2704
PHM.US	PulteGroup Inc	20191114	39.03	39.51	38.96	39.35	2410919	38.313	up	up	correct
PHR.US	Phreesia Inc	20191114	30.14	30.14	29.34	29.61	56397	29.61	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191114	9.4	9.55	9.39	9.54	110847	7.7754	up	up	correct
PHX.US	PHX Minerals Inc	20191114	13.89	13.91	13.45	13.52	12331	13.0435	down	down	correct
PII.US	Polaris Inc	20191114	101.89	102.51	100.93	100.97	364293	95.7276	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191114	4.68	4.71	4.68	4.71	81100	4.0121	up	up	correct
PING.US	Ping Identity Holding Corp	20191114	19.9	20.64	18.26	18.7	4622530	18.7	down	down	correct
PINS.US	Pinterest Inc	20191114	20.16	20.16	19.58	19.6	6308081	19.6	down	down	correct
PIPR.US	Piper Sandler Companies	20191114	75.58	76.05	74.81	75.64	120600	69.969	up	up	correct
PJT.US	PJT Partners Inc	20191114	41.78	42.155	41.61	41.7	38397	39.8318	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191114	22.47	22.64	22.23	22.36	3054510	20.6819	down	down	correct
PKD.US	Parker Drilling Company	20191114	0.081	0.082	0.08	0.08	115277	0.08	down	up	incorrect
PKE.US	Park Aerospace Corp	20191114	16.39	16.53	16.2	16.33	129471	14.4834	down	up	incorrect
PKG.US	Packaging Corporation of America	20191114	112.49	113.6	112.15	112.92	570132	105.5309	up	up	correct
PKI.US	PerkinElmer Inc	20191114	87.45	88.23	86.78	88.12	670054	87.712	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20191114	27.62	27.68	27.5	27.67	44412	22.7578	up	up	correct
PKX.US	POSCO	20191114	47.07	47.07	46.45	46.74	158688	43.9138	down	down	correct
PLAN.US	Anaplan Inc	20191114	48.81	49.165	47.55	47.65	2887632	47.65	down	up	incorrect
PLD.US	Prologis Inc	20191114	88.26	89.21	88.17	89.12	2837111	84.6096	up	up	correct
PLNT.US	Planet Fitness Inc	20191114	71.06	71.28	69.96	70.1	1329993	70.1	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20191114	52.46	53.23	52.46	52.99	70861	49.6315	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191114	17.4	17.7	17.36	17.59	24747	15.4399	up	up	correct
PM.US	Philip Morris International Inc	20191114	84.69	84.69	83.5432	83.64	2898159	73.5505	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20191114	15.1	15.2	15.1	15.12	29344	14.3662	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20191114	15.51	15.7516	15.5	15.68	114000	14.9434	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20191114	7.95	7.96	7.87	7.87	107716	7.0921	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20191114	13.04	13.07	12.99	13.01	92344	11.6237	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20191114	22.67	22.82	22.55	22.62	629651	18.7514	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20191114	12.54	12.72	12.51	12.67	26771	12.0586	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191114	150.16	150.86	148.48	149.02	1972957	139.3334	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20191114	14.08	14.08	13.94	13.95	16089	13.3287	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191114	11.92	11.92	11.91	11.92	11086	11.4294
PNM.US	PNM Resources Inc	20191114	48.67	49.2	48.41	48.9	561391	46.3739	up	up	correct
PNR.US	Pentair plc	20191114	42.92	43.19	42.81	43.09	883633	41.7933	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20191114	86.13	87.06	85.97	86.99	1071114	80.2001	up	up	correct
POLY.US	Plantronics Inc	20191114	25.37	25.94	24.8	25.91	776100	25.4903	up	up	correct
POR.US	Portland General Electric Company	20191114	55.7	56.14	55.51	55.77	465113	51.3788	up	up	correct
POST.US	Post Holdings Inc	20191114	106.34	106.89	105.07	106.34	348274	106.34
PPG.US	PPG Industries Inc	20191114	129.87	130.5	129.18	129.75	738445	125.5514	down	up	incorrect
PPL.US	PPL Corporation	20191114	33.84	33.96	33.59	33.62	3897591	29.6564	down	down	correct
PPT.US	Putnam Premier Income Trust	20191114	5.39	5.43	5.39	5.43	145350	4.5895	up	up	correct
PRA.US	ProAssurance Corporation	20191114	38.52	38.52	37.04	38.37	235765	36.9238	down	down	correct
PRG.US	PROG Holdings Inc	20191114	56.7866	58.9249	56.5368	58.7052	1191809	49.568	up	down	incorrect
PRGO.US	Perrigo Company plc	20191114	48.07	48.35	47.68	48.04	849753	45.9537	down	down	correct
PRI.US	Primerica Inc	20191114	127.99	130.22	127.99	130.2	142975	126.6386	up	down	incorrect
PRLB.US	Proto Labs Inc	20191114	98.6	99.275	97.5	97.71	60045	97.71	down	down	correct
PRMW.US	Primo Water Corporation	20191114	12.85	12.91	12.79	12.89	463155	12.4414	up	up	correct
PRO.US	PROS Holdings Inc	20191114	52.28	53.52	51.97	52.27	210640	52.27	down	down	correct
PRS.US	Prudential Financial Inc	20191114	26.63	26.69	26.56	26.56	59736	23.9737	down	down	correct
PRT.US	PermRock Royalty Trust	20191114	6.37	6.4648	6.36	6.36	29429	5.5056	down	up	incorrect
PRTY.US	Party City Holdco Inc	20191114	1.76	1.94	1.73	1.85	11446260	1.85	up	up	correct
PRU.US	Prudential Financial Inc	20191114	92.52	93.0722	92.52	92.81	1631459	82.3548	up	up	correct
PSA.US	Public Storage	20191114	212.26	213.58	211.66	212.95	636928	197.5659	up	up	correct
PSB.US	PZ	20191114	24.71	24.79	24.65	24.79	257178	22.6401	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191114	29.6	29.76	29.55	29.75	18479	25.1654	up	up	correct
PSN.US	Parsons Corporation	20191114	38.3	38.73	37.93	38.02	212981	38.02	down	up	incorrect
PSO.US	Pearson plc	20191114	8.8	8.85	8.79	8.83	245805	8.2877	up	up	correct
PSTG.US	Pure Storage Inc	20191114	19.7	20	19.57	19.8	2027809	19.8	up	up	correct
PSTL.US	Postal Realty Trust Inc	20191114	15.8	16.05	15.8	16.01	20500	14.5338	up	up	correct
PSX.US	Phillips 66	20191114	118.65	119.58	118.38	119.44	1507850	107.4118	up	up	correct
PSXP.US	Phillips 66 Partners LP	20191114	55.13	55.44	54.61	55	386338	44.9424	down	down	correct
PTR.US	PetroChina Company Limited	20191114	47.68	47.79	47.1699	47.3	130509	41.013	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191114	18.38	18.4369	18.31	18.37	167808	15.295	down	up	incorrect
PUK.US	Prudential plc	20191114	33.97	34.05	33.7955	33.89	380292	31.8065	down	down	correct
PUKPRA.US	PUKPRA	20191114	26.8	27	26.8	27	10816	24.329	up	up	correct
PUMP.US	ProPetro Holding Corp	20191114	7.4	8.3	7.07	7.74	5373709	7.74	up	up	correct
PVG.US	Pretium Resources Inc	20191114	9.15	9.365	8.975	9.31	2210244	9.31	up	up	correct
PVH.US	PVH Corp	20191114	97.17	98.6	96.89	97.84	596881	97.6625	up	up	correct
PVL.US	Permianville Royalty Trust	20191114	2.01	2.02	1.94	1.9829	117636	1.6966	down	down	correct
PWR.US	Quanta Services Inc	20191114	42.07	42.26	41.82	42	850905	41.6757	down	down	correct
PXD.US	Pioneer Natural Resources Company	20191114	133.82	134.96	132.16	132.37	1146766	123.9994	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191114	9.9	9.9	9.9	9.9	187	9.4468
PYT.US	PPLUS Trust Series GSC	20191114	20.8352	20.8352	20.75	20.75	2346	19.607	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20191114	11.25	11.26	11.08	11.2	64152	10.6904	down	down	correct
PZN.US	Pzena Investment Management Inc	20191114	8.7	8.88	8.68	8.78	18985	7.8832	up	down	incorrect
QD.US	Qudian Inc	20191114	7.82	7.89	7.55	7.61	3643389	7.61	down	down	correct
QGEN.US	QIAGEN N.V	20191114	36.64	37.565	36.46	37.28	10300980	37.28	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20191114	67.8	68.4	66.77	67.29	1398689	62.0742	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20191114	75.26	78.61	75.08	77.55	449216	77.55	up	up	correct
QUOT.US	Quotient Technology Inc	20191114	10.58	10.69	10.34	10.68	480189	10.68	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191114	26.28	26.3	26.2	26.23	17246	22.7456	down	up	incorrect
R.US	Ryder System Inc	20191114	51.59	53.19	51.4154	53.12	1018831	48.257	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191114	22.31	22.31	22.12	22.22	99810	17.1656	down	down	correct
RACE.US	Ferrari N.V	20191114	163.95	165.89	163.62	165.47	301722	163.4024	up	up	correct
RAD.US	Rite Aid Corporation	20191114	9.58	9.97	9.51	9.6	1479524	9.6	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20191114	45.6	47.27	45.6	46.63	755050	46.63	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191114	41.54	42.43	41.3732	42.4	705814	40.8927	up	up	correct
RBC.US	Regal Beloit Corporation	20191114	81.15	81.69	80.86	81.28	116639	79.3082	up	up	correct
RC.US	Ready Capital Corporation	20191114	15.85	16.15	15.71	15.73	123784	12.2828	down	down	correct
RCB.US	Ready Capital Corporation	20191114	25.729	25.729	25.729	25.729	300	24.3761
RCF.US	UN	20191114	49.9	49.9	48.35	49	974569	49	down	up	incorrect
RCI.US	Rogers Communications Inc	20191114	47.95	47.95	47.5	47.8	263199	43.4196	down	down	correct
RCL.US	Royal Caribbean Group	20191114	114.61	115.665	114.32	115.24	1565130	113.4098	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191114	9.3	9.3298	9.2	9.28	56511	7.7267	down	down	correct
RCUS.US	Arcus Biosciences Inc	20191114	8.07	8.07	7.865	7.97	55157	7.97	down	down	correct
RDN.US	Radian Group Inc	20191114	25.69	25.845	25.61	25.73	484583	24.3938	up	down	incorrect
RDS.US	B	20191114	59.98	60.155	59.49	59.64	1185192	56.7362	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191114	38.43	38.57	38.05	38.28	175047	37.6559	down	down	correct
RE.US	Everest Re Group Ltd	20191114	267.44	268.71	266.49	268.5	198413	253.492	up	up	correct
RELX.US	RELX PLC	20191114	24.1	24.29	24.1	24.29	227347	23.0658	up	down	incorrect
RENN.US	Renren Inc	20191114	0.72	0.72	0.69	0.7032	8627	2.1096	down	up	incorrect
RES.US	RPC Inc	20191114	4	4.095	3.92	3.97	1655037	3.97	down	down	correct
REV.US	Revlon Inc	20191114	22.58	24.28	22.19	23.6	89971	23.6	up	up	correct
REVG.US	REV Group Inc	20191114	14.2	14.31	13.88	13.9	133957	13.6034	down	down	correct
REX.US	REX American Resources Corporation	20191114	86.11	88.17	85.83	87.77	63627	87.77	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20191114	46.33	46.9004	46.13	46.77	468843	45.0726	up	up	correct
REZI.US	Resideo Technologies Inc	20191114	9.05	9.49	9	9.45	1089182	9.45	up	up	correct
RF.US	Regions Financial Corporation	20191114	16.35	16.47	16.26	16.44	8075251	15.0872	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191114	15.08	15.1198	15.01	15.05	64705	12.8397	down	down	correct
RFL.US	Rafael Holdings Inc	20191114	15.81	16.6	15.695	16.22	23165	16.22	up	up	correct
RFP.US	Resolute Forest Products Inc	20191114	3.92	4.2	3.89	4.11	352335	3.8093	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20191114	166.18	166.28	165.15	165.84	200420	157.6459	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20191114	43.94	45.37	43.77	45.12	201384	39.7147	up	up	correct
RGS.US	Regis Corporation	20191114	16.71	17.12	16.52	16.57	281733	16.57	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20191114	10.81	10.9	10.8032	10.87	34226	8.4054	up	up	correct
RH.US	RH	20191114	173.53	176.485	173.265	175.22	602467	175.22	up	up	correct
RHI.US	Robert Half International Inc	20191114	57.38	57.91	57.38	57.8	1121450	55.2342	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20191114	87.15	87.945	86.81	87.65	216339	84.3884	up	down	incorrect
RIG.US	Transocean Ltd	20191114	4.81	4.99	4.69	4.71	13055250	4.71	down	down	correct
RIO.US	Rio Tinto Group	20191114	52.65	52.95	52.515	52.92	1719418	43.9849	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20191114	16.15	16.23	16.11	16.11	68341	12.1307	down	down	correct
RJF.US	Raymond James Financial Inc	20191114	87.9	88.93	87.9	88.93	481332	57.3346	up	down	incorrect
RL.US	Ralph Lauren Corporation	20191114	110.46	112.49	110.46	111.39	901419	107.7071	up	up	correct
RLGY.US	Realogy Holdings Corp	20191114	9.19	9.84	9.13	9.66	1812767	9.66	up	up	correct
RLI.US	RLI Corp	20191114	97.37	98.19	97	97.61	145794	91.8739	up	up	correct
RLJ.US	RLJ Lodging Trust	20191114	16.32	16.71	16.315	16.69	1316778	16.2852	up	up	correct
RM.US	Regional Management Corp	20191114	32.74	33.1719	32.43	32.97	41988	32.05	up	up	correct
RMD.US	ResMed Inc	20191114	145.46	146.01	145	145.42	314205	143.1793	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191114	21.65	21.75	21.55	21.57	38262	18.7994	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191114	20	20.01	19.92	19.99	38700	17.6991	down	down	correct
RMPL.US	P	20191114	25.7038	25.7038	25.7038	25.7038	0	25.7038
RMT.US	Royce Micro	20191114	8.22	8.26	8.2	8.21	32097	6.9434	down	down	correct
RNG.US	RingCentral Inc	20191114	167.55	170.06	165.85	169.82	859715	169.82	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20191114	6	6.17	6	6.01	5025	6.01	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191114	23.74	23.85	23.66	23.76	222487	20.7173	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191114	185.38	185.58	183.57	184.88	153122	181.3404	down	down	correct
ROG.US	Rogers Corporation	20191114	131.35	131.52	128	128.36	96960	128.36	down	down	correct
ROK.US	Rockwell Automation Inc	20191114	198.33	199.9	197.075	198.75	1214725	192.0118	up	down	incorrect
ROL.US	Rollins Inc	20191114	37.44	37.51	36.75	37.48	5557069	24.5677	up	up	correct
ROP.US	Roper Technologies Inc	20191114	347.84	352.46	346.25	349.14	737546	345.3774	up	up	correct
RPM.US	RPM International Inc	20191114	73.68	74.925	73.68	74.58	484194	71.8747	up	down	incorrect
RPT.US	RPT Realty	20191114	14.59	14.75	14.59	14.68	539983	13.4958	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191114	14.27	14.5	14.23	14.49	439636	12.5605	up	up	correct
RRC.US	Range Resources Corporation	20191114	4.25	4.31	3.97	4.04	10044700	4.0202	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20191114	3.68	3.83	3.6489	3.73	409065	3.6938	up	up	correct
RRX.US	Regal Beloit Corporation	20191114	81.15	81.69	80.86	81.28	116639	79.3082	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20191114	113.65	114.67	112.64	112.94	892810	108.3558	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20191114	18.3	18.35	18.25	18.29	5100	14.5127	down	up	incorrect
RSG.US	Republic Services Inc	20191114	86.89	87.37	86.495	87.13	618046	84.0755	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20191114	147.45	148.44	147.45	148.11	1735412	88.4889	up	down	incorrect
RVI.US	Retail Value Inc	20191114	6.9363	7.0287	6.8722	6.9872	244514	-21.6866	up	down	incorrect
RVLV.US	Revolve Group Inc	20191114	16.03	16.15	15.2	15.65	1147769	15.65	down	down	correct
RVT.US	Royce Value Trust Inc	20191114	14.31	14.37	14.27	14.34	138394	11.9177	up	up	correct
RWT.US	Redwood Trust Inc	20191114	16.1	16.18	16.014	16.07	454666	13.7131	down	down	correct
RXN.US	Rexnord Corporation	20191114	30.2	30.54	29.76	30.07	1341899	29.6194	down	down	correct
RY.US	Royal Bank of Canada	20191114	81.71	81.805	81.46	81.77	435179	75.36	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191114	4.1	4.29	4.04	4.17	497718	4.17	up	up	correct
RYB.US	RYB Education Inc	20191114	6.14	6.17	6.0355	6.15	21252	6.15	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20191114	9.78	9.92	9.6	9.68	128965	9.6167	down	down	correct
RYN.US	Rayonier Inc	20191114	29.08	29.74	29.08	29.66	397099	27.365	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20191114	27.82	27.952	27.49	27.6	40336	24.1901	down	down	correct
SA.US	Seabridge Gold Inc	20191114	12.24	12.6	12.19	12.42	265155	12.42	up	up	correct
SAFE.US	Safehold Inc	20191114	35.51	36.31	35.42	36.28	180759	35.5227	up	up	correct
SAH.US	Sonic Automotive Inc	20191114	33.55	35	32.9626	34.44	504671	33.5734	up	up	correct
SAIC.US	Science Applications International Corporation	20191114	80.79	82.66	80.72	82.64	220068	79.7748	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191114	23.1	23.58	22.9	23.52	1519639	23.52	up	up	correct
SAM.US	The Boston Beer Company Inc	20191114	366.98	369.2	360.58	362.92	69029	362.92	down	down	correct
SAN.US	Banco Santander S.A	20191114	3.91	3.91	3.86	3.9	7072885	3.8433	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191114	6.76	6.87	6.69	6.84	1670749	6.84	up	down	incorrect
SAP.US	SAP SE	20191114	134.15	134.54	133.8	134.41	345421	130.3567	up	up	correct
SAR.US	Saratoga Investment Corp	20191114	25.54	25.64	25.4587	25.48	68525	22.3064	down	down	correct
SAVE.US	Spirit Airlines Inc	20191114	37.35	37.78	37.19	37.69	637401	37.69	up	down	incorrect
SB.US	Safe Bulkers Inc	20191114	1.61	1.67	1.6	1.61	465103	1.61
SBER.US	Sberbank of Russia PJSC ADR	20191114	237.62	239.13	236.82	237.5	34330750	237.5	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20191114	18.33	19.35	18.28	19.01	2049642	19.01	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191114	9.29	9.31	9.27	9.31	38778	8.7443	up	up	correct
SBOW.US	SilverBow Resources Inc	20191114	10.95	11.33	10.62	10.66	29919	10.66	down	up	incorrect
SBR.US	Sabine Royalty Trust	20191114	41	41	39.56	39.7	15457	33.6514	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191114	12.22	12.35	12.14	12.2	1137118	11.6796	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191114	7.5	7.64	7.3242	7.56	2887113	6.7514	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20191114	24.09	24.265	24.045	24.17	787448	22.696	up	up	correct
SCCO.US	Southern Copper Corporation	20191114	37.24	37.66	36.91	37.16	401142	34.209	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20191114	14.35	14.43	14.19	14.36	50823	11.0475	up	up	correct
SCE.US	PL	20191114	23.19	23.27	23.0718	23.2	34610	22.2677	up	up	correct
SCHW.US	The Charles Schwab Corporation	20191114	42.7	43.41	42.44	43.38	5357988	42.1552	up	up	correct
SCI.US	Service Corporation International	20191114	43.71	43.755	43.19	43.45	731275	41.8728	down	down	correct
SCL.US	Stepan Company	20191114	97.14	98.49	97.04	98.02	53356	95.7139	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20191114	14.3	14.3	14.1419	14.17	73219	11.4331	down	down	correct
SCPE.US	WS	20191114	0.14	0.15	0.14	0.15	164100	0.15	up	up	correct
SCS.US	Steelcase Inc	20191114	18.05	18.25	18.04	18.17	705317	16.7262	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20191114	16.92	17.65	16.83	16.99	76228	14.5951	up	up	correct
SCX.US	The L.S. Starrett Company	20191114	5.85	6	5.85	6	20180	6	up	up	correct
SD.US	SandRidge Energy Inc	20191114	3.95	4.15	3.7	3.71	483243	3.71	down	down	correct
SDRL.US	Seadrill Limited	20191114	13.08	14.1	13.06	13.6	1492799	13.6	up	up	correct
SE.US	Sea Limited	20191114	35.62	36.92	35.34	36.92	12047240	36.92	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191114	29.02	29.16	28.18	28.52	573964	28.52	down	up	incorrect
SEDA.US	UN	20191114	0.17	0.17	0.165	0.165	474200	0.165	down	down	correct
SEE.US	Sealed Air Corporation	20191114	38.06	38.56	38	38.28	578129	36.9531	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20191114	19.99	20.02	19.84	19.99	721632	19.7818
SF.US	Stifel Financial Corp	20191114	59.42	60.425	59.42	59.93	402502	39.0329	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191114	25.71	25.79	25.65	25.79	5880	24.1736	up	up	correct
SFE.US	Safeguard Scientifics Inc	20191114	11.84	11.94	11.72	11.82	76852	10.8488	down	down	correct
SFL.US	SFL Corporation Ltd	20191114	14.15	14.2803	14.135	14.25	431445	11.5904	up	up	correct
SFUN.US	Fang Holdings Limited	20191114	2.02	2.06	1.91	1.95	144433	19.5	down	down	correct
SG.US	Sweetgreen Inc.	20191114	8	8	7.5	7.704	79950	7.704	down	down	correct
SGU.US	Star Group L.P	20191114	9.36	9.49	9.32	9.41	45545	8.43	up	up	correct
SHAK.US	Shake Shack Inc	20191114	62.15	62.59	61.45	62.43	1195858	62.43	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191114	37.04	37.2952	37	37.27	61313	34.2913	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191114	26.98	26.98	26.63	26.64	68890	23.5345	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191114	19.69	19.88	19.45	19.78	749966	15.1256	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20191114	13.8	14.04	13.75	14.02	2327823	13.3675	up	up	correct
SHOP.US	Shopify Inc	20191114	314.32	319.89	309.355	312.45	1681563	312.45	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20191114	9.65	9.65	9.65	9.65	100	9.65
SHW.US	The Sherwin	20191114	587	595	585.66	593.45	285869	194.5414	up	down	incorrect
SI.US	Silvergate Capital Corporation	20191114	14.85	16.72	14.83	15.35	693300	15.35	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191114	2.7	2.755	2.69	2.73	1880654	2.6146	up	down	incorrect
SIG.US	Signet Jewelers Limited	20191114	16.67	16.95	16.32	16.41	970793	16.1012	down	down	correct
SII.US	Sprott Inc	20191114	2.1	2.15	2.05	2.1205	19407	19.7882	up	down	incorrect
SITC.US	SITE Centers Corp	20191114	14.6	14.9	14.51	14.81	1208928	13.8373	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20191114	91.27	92.61	90.32	90.7	252965	90.7	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20191114	45.86	46	44.55	44.9	1446608	43.6223	down	down	correct
SJI.US	South Jersey Industries Inc	20191114	30.7	30.91	30.52	30.56	481722	27.4811	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191114	25.76	25.76	25.594	25.67	42800	23.0195	down	down	correct
SJM.US	The J. M. Smucker Company	20191114	104.7	105.22	103.22	104.49	955859	98.3176	down	down	correct
SJR.US	Shaw Communications Inc	20191114	20.74	20.88	20.705	20.77	440794	18.9572	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20191114	2.45	2.49	2.2	2.27	395030	1.8786	down	down	correct
SJW.US	SJW Group	20191114	67.41	68.49	66.92	67.3	131048	64.6663	down	up	incorrect
SKIL.US	Skillsoft Corp	20191114	10.22	10.22	10.22	10.22	200	10.22
SKM.US	SK Telecom Co.Ltd	20191114	23.07	23.16	23.015	23.13	234174	36.0479	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191114	16.02	16.485	15.97	16.17	2096166	14.4378	up	up	correct
SKX.US	Skechers U.S.A. Inc	20191114	39.21	40.05	39.17	40.02	809523	40.02	up	up	correct
SKY.US	Skyline Champion Corporation	20191114	30.9	31.52	30.48	30.64	226061	30.64	down	down	correct
SLB.US	Schlumberger Limited	20191114	34.96	35.355	34.5	34.71	14069140	32.523	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20191114	4.99	5.06	4.675	4.74	1860835	4.6222	down	down	correct
SLF.US	Sun Life Financial Inc	20191114	45.86	46.2054	45.7	46.07	508619	42.1925	up	up	correct
SLG.US	SL Green Realty Corp	20191114	84.8818	85.8819	84.6418	85.5918	456829	73.5005	up	up	correct
SM.US	SM Energy Company	20191114	9.32	9.4937	8.71	8.87	3265219	8.7522	down	down	correct
SMAR.US	Smartsheet Inc	20191114	38.79	39.36	38.38	39.2	961649	39.2	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191114	7.25	7.28	7.23	7.27	664882	6.6514	up	up	correct
SMG.US	The Scotts Miracle	20191114	106.35	107.37	106.13	106.57	272502	100.2611	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20191114	12.36	12.57	11.78	12.15	44933	12.15	down	down	correct
SMLP.US	Summit Midstream Partners LP	20191114	3.96	4.01	3.79	3.87	323182	55.8377	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20191114	7.2	7.23	7.1	7.14	107029	98.915	down	down	correct
SMP.US	Standard Motor Products Inc	20191114	52.7	52.855	51.95	52.26	125627	50.6286	down	down	correct
SNA.US	Snap	20191114	164.09	165.25	162.925	164.54	477987	155.0511	up	up	correct
SNAP.US	Snap Inc	20191114	14.42	14.59	14.21	14.37	16352590	14.37	down	down	correct
SNDR.US	Schneider National Inc	20191114	23.18	23.37	23.18	23.32	167620	20.8163	up	up	correct
SNN.US	Smith & Nephew plc	20191114	43.07	43.07	42.74	42.89	323982	41.1424	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20191114	56.98	57.05	56.34	56.6	167551	47.7283	down	down	correct
SNV.US	Synovus Financial Corp	20191114	37.59	37.8	37.25	37.79	1008925	34.3409	up	up	correct
SNX.US	TD SYNNEX	20191114	117.71	118.915	117.315	117.58	423758	58.1895	down	down	correct
SO.US	The Southern Company	20191114	62.26	62.695	61.94	62.39	5403102	56.8152	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191114	11.22	11.37	11.15	11.19	364887	9.9327	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191114	26.15	26.3	26.15	26.29	11653	23.5052	up	up	correct
SOL.US	ReneSola Ltd	20191114	1.52	1.55	1.5	1.55	25413	1.55	up	up	correct
SOLN.US	Southern Co	20191114	52.45	52.88	52.45	52.6	130700	46.0394	up	up	correct
SON.US	Sonoco Products Company	20191114	58.65	59.06	58.53	59.06	265816	55.5088	up	down	incorrect
SONY.US	Sony Group Corporation	20191114	62.01	62.1	61.34	61.85	431295	61.4266	down	down	correct
SOR.US	Source Capital Inc	20191114	38.18	38.39	38.18	38.18	7656	32.7541
SOS.US	SOS Limited	20191114	0.314	0.314	0.289	0.2901	30185	2.901	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191114	10.1	10.1	10.08	10.08	11506	10.08	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20191114	60.51	62.03	60.01	60.54	838438	57.1898	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20191114	9.7	9.77	9.51	9.66	810380	9.66	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191114	14.17	14.4	14.158	14.29	6619	11.3083	up	up	correct
SPG.US	Simon Property Group Inc	20191114	152.01	154.385	151.97	153.57	1120697	137.1596	up	up	correct
SPGI.US	S&P Global Inc	20191114	258.23	260.19	257.23	260	465881	255.2991	up	up	correct
SPH.US	Suburban Propane Partners L.P	20191114	23.69	23.9016	22.5864	22.74	391378	18.7798	down	down	correct
SPNT.US	SiriusPoint Ltd	20191114	9.6	9.61	9.47	9.51	380013	9.51	down	down	correct
SPOT.US	Spotify Technology S.A	20191114	147.4	149.01	146.6284	148.76	1417666	148.76	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191114	89.15	89.93	88.85	89.56	556879	89.1947	up	down	incorrect
SPXC.US	SPX Corporation	20191114	46.94	47.78	46.94	47.76	252340	47.76	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191114	15.94	16.0688	15.94	15.96	30661	13.9819	up	up	correct
SQ.US	Square Inc	20191114	61.65	63	61.35	62.99	7419842	62.99	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191114	23.5587	24.1246	23.2807	23.4991	1056938	22.3651	down	down	correct
SQNS.US	Sequans Communications S.A	20191114	0.68	0.68	0.6	0.61	48513	2.44	down	up	incorrect
SR.US	Spire Inc	20191114	81.07	81.31	80.62	80.79	185382	74.2598	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20191114	49.79	50.42	49.75	50.42	760234	44.3121	up	up	correct
SRE.US	Sempra	20191114	147.21	147.68	144.96	145.47	1556474	134.7619	down	down	correct
SREA.US	Sempra Energy	20191114	26.56	26.56	26.37	26.52	87886	23.4859	down	down	correct
SRG.US	Seritage Growth Properties	20191114	42.81	43.535	42.79	42.94	132196	42.94	up	up	correct
SRI.US	Stoneridge Inc	20191114	30.27	30.5197	30.06	30.3	190717	30.3	up	up	correct
SRL.US	Scully Royalty Ltd	20191114	9.94	9.94	9.91	9.91	10643	9.1759	down	down	correct
SRLP.US	Sprague Resources LP	20191114	16.99	17.09	16.88	16.9	34431	12.9122	down	down	correct
SRT.US	StarTek Inc	20191114	7.25	7.2888	7.12	7.15	78896	7.15	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191114	9.41	9.42	9.28	9.28	5012	31.1902	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20191114	82.72	83.11	81.725	81.81	714994	80.1174	down	down	correct
SSL.US	Sasol Limited	20191114	19.53	19.86	19.53	19.63	209977	19.63	up	up	correct
SSTK.US	Shutterstock Inc	20191114	41.31	42.1	40.97	41.63	227862	40.675	up	up	correct
ST.US	Sensata Technologies Holding plc	20191114	51.9	52.6	51.9	52.25	336918	52.25	up	up	correct
STAG.US	STAG Industrial Inc	20191114	30.63	30.98	30.6	30.82	603562	28.1023	up	up	correct
STAR.US	PI	20191114	25.5221	25.73	25.5221	25.73	629	21.7017	up	up	correct
STC.US	Stewart Information Services Corporation	20191114	42.88	43.58	42.85	43.1	125788	40.4954	up	up	correct
STE.US	STERIS plc	20191114	145.73	146.815	145.14	146.74	296116	143.8681	up	up	correct
STG.US	Sunlands Technology Group	20191114	2.57	2.57	2.42	2.45	5700	30.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191114	23.62	23.75	23.6	23.7	48399	20.2776	up	up	correct
STL.US	Sterling Bancorp	20191114	20.57	20.7	20.5	20.64	1138877	19.9547	up	up	correct
STLA.US	Stellantis N.V	20191114	15.0416	15.1264	15.0039	15.0604	2290680	12.6974	up	up	correct
STM.US	STMicroelectronics N.V	20191114	24.03	24.11	23.86	24.03	1439268	23.6838
STN.US	Stantec Inc	20191114	25.98	26.31	25.98	26.01	48829	25.2606	up	up	correct
STNG.US	Scorpio Tankers Inc	20191114	31.04	32.0345	30.73	31.54	670552	29.8312	up	up	correct
STON.US	StoneMor Inc	20191114	1.08	1.08	1.0201	1.07	57427	1.07	down	down	correct
STOR.US	STORE Capital Corporation	20191114	39.96	40.11	39.715	39.97	1130688	36.2124	up	up	correct
STT.US	State Street Corporation	20191114	72.56	72.7231	71.96	72.25	1495450	68.0402	down	down	correct
STWD.US	Starwood Property Trust Inc	20191114	24	24.06	23.86	23.98	1528300	19.6144	down	up	incorrect
STZ.US	Constellation Brands Inc	20191114	183	185.13	181.88	182.86	1273465	177.3998	down	down	correct
SU.US	Suncor Energy Inc	20191114	31.97	32.27	31.895	32.08	2178603	29.3308	up	down	incorrect
SUI.US	Sun Communities Inc	20191114	157.78	158.665	157.26	157.83	368383	151.2278	up	up	correct
SUM.US	Summit Materials Inc	20191114	21.77	23.1	21.77	22.75	1123072	22.75	up	up	correct
SUN.US	Sunoco LP	20191114	31.79	31.85	31.5	31.74	139026	25.6674	down	down	correct
SUP.US	Superior Industries International Inc	20191114	2.86	2.9	2.76	2.8	113871	2.8	down	down	correct
SUPV.US	Grupo Supervielle S.A	20191114	2.47	2.57	2.35	2.37	801883	2.2935	down	down	correct
SUZ.US	Suzano S.A	20191114	8.79	8.88	8.61	8.71	134507	8.71	down	down	correct
SWCH.US	Switch Inc	20191114	15.93	16.17	15.695	15.75	852395	15.4086	down	down	correct
SWI.US	SolarWinds Corporation	20191114	18.52	19.05	18.52	18.92	283105	18.4791	up	up	correct
SWK.US	Stanley Black & Decker Inc	20191114	157.66	157.755	155.255	156.11	887259	150.269	down	down	correct
SWM.US	Schweitzer	20191114	45.41	45.85	45.14	45.43	145951	40.8378	up	up	correct
SWN.US	Southwestern Energy Company	20191114	2.15	2.21	2.08	2.11	25126860	2.11	down	down	correct
SWT.US	Stanley Black Decker Inc	20191114	102	102.06	100.98	101.35	329300	91.6121	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191114	76.5	77.82	76.48	77.23	370742	72.333	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191114	8.14	8.15	8.13	8.15	10944	7.0153	up	up	correct
SXC.US	SunCoke Energy Inc	20191114	4.74	4.978	4.71	4.76	1251661	4.2742	up	up	correct
SXI.US	Standex International Corporation	20191114	74.98	75.67	74.16	74.51	67792	72.6372	down	down	correct
SXT.US	Sensient Technologies Corporation	20191114	63.34	63.41	62.45	63	201205	60.0652	down	down	correct
SYF.US	Synchrony Financial	20191114	36.36	36.875	36.35	36.73	3107169	34.7177	up	up	correct
SYK.US	Stryker Corporation	20191114	201.72	203.84	201.195	203.16	1405343	198.6501	up	up	correct
SYY.US	Sysco Corporation	20191114	81.48	81.7	80.92	81.5	1868304	77.1323	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191114	13.26	13.26	13.07	13.19	64535	43.4763	down	down	correct
TAC.US	TransAlta Corporation	20191114	6.55	6.78	6.55	6.75	119428	6.5149	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191114	20	20.09	19.89	20.01	906400	20.01	up	up	correct
TAL.US	TAL Education Group	20191114	44.17	44.42	43.86	44.15	1780470	44.15	down	down	correct
TALO.US	Talos Energy Inc	20191114	23.65	23.97	23.41	23.66	185465	23.66	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20191114	52.11	52.22	51.3	51.3	1502244	49.4004	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191114	75.59	76.6	75.01	76.22	45767	76.22	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191114	26.41	26.55	26.3556	26.5	87849	23.9568	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191114	27.03	27.16	27	27.09	102749	24.4337	up	up	correct
TBI.US	TrueBlue Inc	20191114	22.88	23.205	22.87	22.99	147540	22.99	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20191114	32	32	32	32	870	32
TCN.US	Tricon Capital Group Inc	20191114	8.27	8.27	8.27	8.27	0	7.7304
TCS.US	The Container Store Group Inc	20191114	3.79	3.85	3.745	3.81	319432	3.5615	up	up	correct
TD.US	The Toronto	20191114	57.52	57.69	57.42	57.63	678389	52.7989	up	up	correct
TDC.US	Teradata Corporation	20191114	26.1	27.3	26.1	26.51	2702159	26.51	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20191114	18.66	18.78	18.631	18.67	30508	12.5537	up	up	correct
TDG.US	TransDigm Group Incorporated	20191114	547.76	560.61	546.94	559.77	205387	529.3365	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191114	25.47	25.53	25.47	25.49	16754	22.968	up	down	incorrect
TDOC.US	Teladoc Health Inc	20191114	80.06	80.63	78.75	78.89	589602	78.89	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191114	23.49	23.674	23.22	23.26	591213	21.5882	down	down	correct
TDW.US	Tidewater Inc	20191114	13.76	14.52	13.76	13.89	278036	13.8742	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191114	343.55	345.67	341.52	343.2	191658	343.2	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191114	16.65	17.34	16.62	17.05	108700	14.4336	up	up	correct
TECK.US	Teck Resources Limited	20191114	15.91	15.95	15.73	15.87	2593197	15.5232	down	down	correct
TEF.US	Telefónica S.A	20191114	7.36	7.39	7.32	7.36	1916713	5.9633
TEI.US	Templeton Emerging Markets Income Fund	20191114	9.04	9.052	8.99	9	147158	7.5264	down	down	correct
TEL.US	TE Connectivity Ltd	20191114	93.47	93.83	92.87	92.9	693300	89.3084	down	down	correct
TEN.US	Tenneco Inc	20191114	13.52	13.76	13.03	13.09	1052560	13.09	down	down	correct
TEO.US	Telecom Argentina S.A	20191114	8.76	9.06	8.53	8.64	166241	8.208	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191114	9.78	9.86	9.3219	9.37	18283400	9.37	down	up	incorrect
TEX.US	Terex Corporation	20191114	29.41	29.52	28.86	28.87	758777	28.4243	down	down	correct
TFC.US	Truist Financial Corporation	20191114	54.18	54.68	54	54.6	4156993	50.6772	up	up	correct
TFII.US	TFI International Inc	20191114	32.7662	32.7662	32.7662	32.7662	1	31.5821
TFX.US	Teleflex Incorporated	20191114	338.42	342.75	335.065	342.38	245398	339.8199	up	down	incorrect
TG.US	Tredegar Corporation	20191114	22.47	22.7745	22.3	22.3	76761	14.8199	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191114	9.26	9.35	9.26	9.26	80804	9.1885
TGI.US	Triumph Group Inc	20191114	28.38	28.67	28.03	28.4	463570	28.2985	up	down	incorrect
TGNA.US	TEGNA Inc	20191114	14.71	15.18	14.65	15.16	2041701	14.5019	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20191114	15.89	16.64	15.63	16.37	1112421	13.9784	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20191114	6.22	6.33	5.85	5.91	1061924	5.91	down	down	correct
TGT.US	Target Corporation	20191114	110.71	111.25	109.5643	111.11	5970360	106.7995	up	up	correct
THC.US	Tenet Healthcare Corporation	20191114	29.63	29.92	29.22	29.48	934454	29.48	down	down	correct
THG.US	The Hanover Insurance Group Inc	20191114	135.35	135.58	134.58	135.58	139015	126.5543	up	down	incorrect
THO.US	Thor Industries Inc	20191114	66.39	67.4	66.39	66.8	376700	64.3111	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191114	17.95	18.0339	17.91	18.01	67867	15.6399	up	up	correct
THR.US	Thermon Group Holdings Inc	20191114	26.34	26.52	25.76	26.01	138071	26.01	down	down	correct
THS.US	TreeHouse Foods Inc	20191114	49.06	49.51	48.56	49.27	345125	49.27	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20191114	13.54	13.6	13.4927	13.6	97618	11.1865	up	up	correct
TIMB.US	W	20191114	15.19	15.57	15.17	15.53	1112511	14.7929	up	up	correct
TISI.US	Team Inc	20191114	16.82	17.1	16.7942	16.99	99767	16.99	up	up	correct
TJX.US	The TJX Companies Inc	20191114	58.55	59.24	58.305	59.18	3323592	58.0978	up	up	correct
TK.US	Teekay Corporation	20191114	5.21	5.71	5.08	5.17	1730737	5.17	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191114	5.69	5.7311	5.68	5.71	320187	5.1629	up	up	correct
TKR.US	The Timken Company	20191114	52.82	53.35	52.66	53.17	386471	50.9683	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191114	28.68	29.02	28.66	29	181239	26.325	up	up	correct
TLYS.US	Tilly's Inc	20191114	9.96	10.16	9.85	9.88	107866	7.7258	down	up	incorrect
TM.US	Toyota Motor Corporation	20191114	143.5	143.87	142.88	143.87	98814	137.0574	up	up	correct
TME.US	Tencent Music Entertainment Group	20191114	12.9	12.9	12.555	12.67	5427674	12.67	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191114	22.68	23.11	22.62	23	1076953	23	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20191114	300.15	301.18	295.8	300.84	860760	299.3388	up	up	correct
TMST.US	TimkenSteel Corporation	20191114	5.85	5.97	5.63	5.64	249099	5.64	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191114	34.02	34.21	33.53	33.98	3538801	33.98	down	down	correct
TNC.US	Tennant Company	20191114	77.1	77.34	75.6	75.91	51181	73.8379	down	up	incorrect
TNET.US	TriNet Group Inc	20191114	54.55	54.93	54.375	54.58	514532	54.58	up	up	correct
TNK.US	Teekay Tankers Ltd	20191114	2.08	2.27	2.05	2.24	856252	17.92	up	down	incorrect
TNL.US	Travel + Leisure Co	20191114	47.2	47.86	46.93	47.82	363554	44.0095	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20191114	3.39	3.44	3.33	3.42	205341	15.9654	up	up	correct
TOL.US	Toll Brothers Inc	20191114	39.87	40.46	39.86	40.37	924481	39.3754	up	up	correct
TPB.US	Turning Point Brands Inc	20191114	26.24	26.73	26.07	26.42	158800	26.0316	up	down	incorrect
TPC.US	Tutor Perini Corporation	20191114	18.51	18.67	18.265	18.32	346106	17.6834	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191114	15.42	15.61	15.3207	15.54	1324217	15.54	up	up	correct
TPL.US	Texas Pacific Land Corporation	20191114	665	680	645.88	651.01	18229	620.4471	down	down	correct
TPR.US	Tapestry Inc	20191114	26	26.43	26	26.09	2157816	25.0696	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20191114	15.22	15.48	15.05	15.11	284052	11.6978	down	down	correct
TPX.US	Tempur Sealy International Inc	20191114	85.51	86.68	85.37	85.81	1666180	21.2813	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191114	16.39	16.43	16.15	16.15	20483	13.6905	down	down	correct
TR.US	Tootsie Roll Industries Inc	20191114	33.3495	33.8252	33.2524	33.6893	140309	31.8902	up	up	correct
TRC.US	Tejon Ranch Co	20191114	16	16.08	15.95	15.96	59362	15.96	down	up	incorrect
TREC.US	Trecora Resources	20191114	8.44	8.575	8.37	8.4	17720	8.4	down	up	incorrect
TREX.US	Trex Company Inc	20191114	89.42	90.2	88.075	89.07	1197274	44.535	down	down	correct
TRGP.US	Targa Resources Corp	20191114	38.39	38.74	37.97	38.03	2196385	36.0069	down	down	correct
TRI.US	Thomson Reuters Corporation	20191114	69.17	69.77	69.14	69.76	327347	66.9535	up	down	incorrect
TRN.US	Trinity Industries Inc	20191114	21.26	21.4	20.93	21.05	738691	19.6548	down	down	correct
TRNO.US	Terreno Realty Corporation	20191114	55.59	56.22	55.46	56.11	717186	53.6193	up	up	correct
TROX.US	Tronox Holdings plc	20191114	10.98	11.2	10.91	11.14	560576	10.5313	up	down	incorrect
TRP.US	TC Energy Corporation	20191114	51.1	51.23	50.51	50.96	664203	44.9797	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20191114	0.46	0.47	0.4443	0.4604	4074215	4.604	up	down	incorrect
TRTN.US	Triton International Limited	20191114	37.54	37.74	37.3437	37.58	222849	33.4043	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20191114	20.05	20.16	20.05	20.13	138034	14.6547	up	up	correct
TRU.US	TransUnion	20191114	83.63	85.06	83.373	85.03	601300	84.3772	up	up	correct
TRV.US	The Travelers Companies Inc	20191114	133.84	134.48	133.2793	133.95	1018123	126.7191	up	up	correct
TS.US	Tenaris S.A	20191114	21.81	21.915	21.68	21.75	1385381	19.8504	down	down	correct
TSE.US	Trinseo S.A	20191114	43.13	43.76	42.78	43.23	513191	40.1662	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20191114	5.76	5.77	5.75	5.77	155323	5.2853	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191114	21.72	21.84	21.59	21.63	266745	15.8857	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191114	52.5	52.73	52.13	52.48	5308889	50.4841	down	down	correct
TSN.US	Tyson Foods Inc	20191114	93.06	94.11	89.76	90.34	5240346	85.5655	down	down	correct
TSQ.US	Townsquare Media Inc	20191114	8.19	8.19	7.97	7.99	12726	7.8	down	down	correct
TT.US	Trane Technologies plc	20191114	127.64	128.19	126.87	127.68	880082	95.5637	up	up	correct
TTC.US	The Toro Company	20191114	76.68	76.95	76.37	76.85	219616	74.7734	up	up	correct
TTE.US	TotalEnergies SE	20191114	54.22	54.33	54.02	54.27	875861	46.934	up	down	incorrect
TTI.US	TETRA Technologies Inc	20191114	1.37	1.43	1.33	1.33	778692	1.33	down	down	correct
TTM.US	Tata Motors Limited	20191114	11.61	11.64	11.48	11.53	1138264	11.53	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191114	12.13	12.19	11.9	11.95	107779	42.1053	down	down	correct
TU.US	TELUS Corporation	20191114	9.5225	9.5263	9.465	9.49	527168	16.5766	down	up	incorrect
TUFN.US	Tufin Software Technologies Ltd	20191114	18.25	20.13	17.82	18.52	455545	18.52	up	up	correct
TUP.US	Tupperware Brands Corporation	20191114	8.65	9.02	8.53	8.55	1701626	8.55	down	down	correct
TV.US	Grupo Televisa S.A.B	20191114	11.2	11.5	11.17	11.47	1241469	11.3913	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191114	26.27	26.27	26.01	26.01	9813	24.5805	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20191114	25.41	25.565	25.4	25.43	6854	24.2266	up	up	correct
TWI.US	Titan International Inc	20191114	3.18	3.2027	2.99	3.09	357332	3.0767	down	down	correct
TWLO.US	Twilio Inc	20191114	98.06	99.31	96.85	98.11	2666707	98.11	up	up	correct
TWO.US	Two Harbors Investment Corp	20191114	14.36	14.42	14.2	14.39	1687325	11.8925	up	up	correct
TWTR.US	Twitter Inc	20191114	29.16	29.37	28.73	28.89	13714690	28.89	down	up	incorrect
TX.US	Ternium S.A	20191114	20	20.42	20	20.09	160907	18.6715	up	up	correct
TXT.US	Textron Inc	20191114	46.1	46.48	46.065	46.34	1584861	46.1627	up	up	correct
TY.US	Tri	20191114	27.94	28.058	27.874	28.03	38797	25.767	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191114	18.02	18.11	17.84	17.98	369717	63.7189	down	down	correct
TYL.US	Tyler Technologies Inc	20191114	279.61	282.66	278.615	282.28	198334	282.28	up	up	correct
UA.US	Under Armour Inc	20191114	15.6	15.85	15.495	15.56	1676143	15.56	down	down	correct
UAA.US	Under Armour Inc	20191114	17.11	17.475	17.09	17.12	3095534	17.12	up	down	incorrect
UAN.US	CVR Partners LP	20191114	3.1	3.13	3.06	3.09	89200	28.8481	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191114	24.01	24.235	23.835	24.14	83265	21.9178	up	up	correct
UBER.US	Uber Technologies Inc	20191114	26.8	26.86	25.665	25.99	28027875	25.99	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20191114	18.6461	18.65	18.4	18.65	878	16.885	up	down	incorrect
UBS.US	UBS Group AG	20191114	12.16	12.17	12.1	12.15	1414064	11.1578	down	down	correct
UDR.US	UDR Inc	20191114	47.85	48.175	47.74	48.05	1495414	44.8265	up	up	correct
UE.US	Urban Edge Properties	20191114	20.63	20.89	20.63	20.85	830760	18.9536	up	up	correct
UFI.US	Unifi Inc	20191114	24.51	24.89	24.4576	24.61	69082	24.61	up	up	correct
UFS.US	Domtar Corporation	20191114	38.16	38.36	38	38.11	602419	36.8659	down	down	correct
UGI.US	UGI Corporation	20191114	42.4	42.71	42.23	42.55	1343899	39.3161	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191114	129.25	130.785	128.1	129.6	72070	129.6	up	up	correct
UGP.US	Ultrapar Participações S.A	20191114	4.83	4.875	4.81	4.84	454492	4.6084	up	up	correct
UHS.US	Universal Health Services Inc	20191114	141.71	142.52	140.54	141.19	446724	139.9708	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20191114	117.52	120.645	117.52	118.76	77100	109.0539	up	up	correct
UI.US	Ubiquiti Inc	20191114	181.89	188.25	181.07	188.17	307524	185.256	up	up	correct
UIS.US	Unisys Corporation	20191114	10.96	11.115	10.91	10.91	621632	10.91	down	down	correct
UL.US	Unilever PLC	20191114	59.2	59.45	59.15	59.3	1091400	55.3825	up	up	correct
UMC.US	United Microelectronics Corporation	20191114	2.34	2.37	2.34	2.37	384254	2.1852	up	up	correct
UMH.US	UMH Properties Inc	20191114	14.92	15.1	14.84	14.91	95159	13.6373	down	down	correct
UNF.US	UniFirst Corporation	20191114	204.93	207.65	204.45	207.37	81854	205.0395	up	up	correct
UNFI.US	United Natural Foods Inc	20191114	7.94	8.07	7.85	7.95	642603	7.95	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191114	253.8	256.08	253.47	255.83	2102004	247.2476	up	up	correct
UNM.US	Unum Group	20191114	29.53	29.79	29.41	29.62	1220777	26.6273	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20191114	27.05	27.11	26.94	27.01	12859	23.6586	down	down	correct
UNP.US	Union Pacific Corporation	20191114	175.54	176.2	174.09	174.77	2151997	166.9758	down	down	correct
UNVR.US	Univar Solutions Inc	20191114	23.1	23.33	22.96	23.06	1311237	23.06	down	down	correct
UPH.US	UpHealth Inc	20191114	9.86	9.86	9.86	9.86	959	9.86
UPS.US	United Parcel Service Inc	20191114	122.74	124.23	122.74	124.08	1581039	116.6382	up	up	correct
URI.US	United Rentals Inc	20191114	150.79	153.34	150.635	152.32	863922	152.32	up	up	correct
USA.US	Liberty All	20191114	6.55	6.5746	6.47	6.49	899071	5.3177	down	down	correct
USAC.US	USA Compression Partners LP	20191114	17.22	17.37	16.88	16.97	183833	12.828	down	down	correct
USB.US	U.S. Bancorp	20191114	58.5	58.68	58.18	58.57	3304632	54.3932	up	up	correct
USDP.US	USD Partners LP	20191114	9.64	9.73	9.57	9.61	46785	7.7152	down	down	correct
USFD.US	US Foods Holding Corp	20191114	39.56	39.73	39.28	39.48	1127000	39.48	down	down	correct
USM.US	United States Cellular Corporation	20191114	34.82	34.95	33.87	34.1	219553	34.1	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20191114	74.02	74.61	71.87	72.13	146009	72.13	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20191114	113.98	116	113.98	115.25	102036	113.0543	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20191114	4.95	5.15	4.94	5.1	143302	5.1	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191114	26.36	26.4698	26.3	26.46	167371	22.6948	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20191114	5.52	5.52	5.34	5.52	18444	5.52
UTL.US	Unitil Corporation	20191114	60.11	60.68	59.9	60.18	37835	56.3341	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20191114	30.13	30.455	29.99	30.1	157391	27.7883	down	down	correct
UVV.US	Universal Corporation	20191114	50.33	52.35	50.33	50.9	257853	44.9987	up	up	correct
V.US	Visa Inc	20191114	179	179.77	178.06	179.75	9812608	177.5604	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191114	117.69	119.58	117.25	119.47	311064	117.5249	up	down	incorrect
VALE.US	Vale S.A.	20191114	11.25	11.345	11.175	11.2	12915270	8.8815	down	down	correct
VAPO.US	Vapotherm Inc	20191114	9.49	10.06	9.1653	9.31	149422	9.31	down	down	correct
VATE.US	Innovate Corp	20191114	2.25	2.29	2.15	2.16	225722	2.16	down	down	correct
VBF.US	Invesco Bond Fund	20191114	19.95	20.1	19.95	20	16718	17.4806	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20191114	9.88	10.0124	9.88	10	45889	8.3987	up	up	correct
VCRA.US	Vocera Communications Inc	20191114	20.75	21.07	20.58	20.89	232302	20.89	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20191114	12.47	12.48	12.45	12.45	128483	11.3845	down	down	correct
VEC.US	Vectrus Inc	20191114	53.56	54.45	53.35	53.5	92693	53.5	down	up	incorrect
VEDL.US	Vedanta Limited	20191114	8.19	8.22	7.96	8.11	799267	6.7075	down	down	correct
VEEV.US	Veeva Systems Inc	20191114	147.95	149.75	147.81	148.69	593091	148.69	up	up	correct
VER.US	VEREIT Inc	20191114	9.47	9.49	9.39	9.46	12444341	42.4358	down	down	correct
VET.US	Vermilion Energy Inc	20191114	14.64	14.89	14.37	14.42	784950	13.3233	down	down	correct
VFC.US	V.F. Corporation	20191114	85.62	86.7121	85.42	85.84	1696499	81.0501	up	down	incorrect
VGI.US	Virtus Global Multi	20191114	12.67	12.7	12.51	12.58	97154	10.1426	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191114	12.68	12.69	12.63	12.64	147933	11.4327	down	up	incorrect
VGR.US	Vector Group Ltd	20191114	11.7	11.82	11.52	11.75	1597705	10.058	up	up	correct
VHC.US	VirnetX Holding Corp	20191114	5.82	5.94	5.82	5.83	119512	5.0007	up	up	correct
VHI.US	Valhi Inc	20191114	2.07	2.18	2.07	2.16	81424	24.4965	up	down	incorrect
VICI.US	VICI Properties Inc	20191114	24.4	24.6	24.36	24.59	4063292	21.8257	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20191114	7.85	7.9	7.7	7.73	19895	38.65	down	down	correct
VIPS.US	Vipshop Holdings Limited	20191114	11.51	12.07	11.47	12.05	7157809	12.05	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191114	5.4	5.4	5.22	5.26	71241	5.26	down	down	correct
VIV.US	Telefônica Brasil S.A	20191114	12.92	13.11	12.88	13.1	1138045	10.8967	up	up	correct
VKQ.US	Invesco Municipal Trust	20191114	12.19	12.19	12.15	12.18	122970	11.0216	down	down	correct
VLO.US	Valero Energy Corporation	20191114	99.87	101.06	99.76	100.82	2288112	88.8513	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191114	10.93	11.1	10.78	11.05	173489	11.05	up	up	correct
VLT.US	Invesco High Income Trust II	20191114	14.29	14.3	14.23	14.23	33613	11.8784	down	down	correct
VMC.US	Vulcan Materials Company	20191114	138.62	141.9	138.385	141.59	1501005	138.6085	up	up	correct
VMI.US	Valmont Industries Inc	20191114	141.64	142.86	140.75	141.92	64878	138.1905	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191114	12.33	12.35	12.31	12.34	169227	11.1651	up	up	correct
VNCE.US	Vince Holding Corp	20191114	20.48	21.02	20.48	20.71	30137	20.71	up	up	correct
VNE.US	Veoneer Inc	20191114	16.29	16.42	16	16.1	283933	16.1	down	down	correct
VNO.US	Vornado Realty Trust	20191114	65	65.39	64.8	65.37	1200218	56.9681	up	up	correct
VNTR.US	Venator Materials PLC	20191114	3.85	3.98	3.85	3.92	189012	3.92	up	up	correct
VOC.US	VOC Energy Trust	20191114	5.03	5.09	4.85	4.96	49936	4.0283	down	down	correct
VOYA.US	Voya Financial Inc	20191114	57.38	57.78	57.37	57.61	533095	56.3815	up	up	correct
VPG.US	Vishay Precision Group Inc	20191114	34.89	34.95	34.4	34.63	36059	34.63	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191114	13.21	13.4	13.18	13.19	17418	11.9757	down	down	correct
VRS.US	Verso Corporation	20191114	18.87	18.92	17.88	18.25	547316	13.7831	down	down	correct
VRT.US	Vertiv Holdings Co	20191114	10.24	10.26	10.24	10.24	126100	10.2306
VRTV.US	Veritiv Corporation	20191114	17.81	18.29	17.81	17.88	62206	17.88	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20191114	19	19.22	19	19.14	683664	18.306	up	down	incorrect
VST.US	Vistra Corp	20191114	26.06	26.53	25.84	26.34	10555841	24.6274	up	up	correct
VSTO.US	Vista Outdoor Inc	20191114	9.82	9.87	9.48	9.5	965687	9.5	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191114	11.09	11.14	11.09	11.14	187854	9.4217	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191114	13.61	13.66	13.61	13.66	20114	12.4892	up	up	correct
VTOL.US	Bristow Group Inc	20191114	9.72	9.87	9.66	9.77	28400	29.31	up	up	correct
VTR.US	Ventas Inc	20191114	59.05	59.07	58.45	58.56	1808622	53.0939	down	down	correct
VVI.US	Viad Corp	20191114	62.08	62.93	62	62.71	58027	62.4139	up	up	correct
VVR.US	Invesco Senior Income Trust	20191114	4.17	4.18	4.17	4.17	229329	3.5911
VVV.US	Valvoline Inc	20191114	22.93	23.2	22.93	23.01	621345	22.1001	up	up	correct
VZ.US	Verizon Communications Inc	20191114	58.93	59.34	58.84	59.34	9531143	54.3901	up	down	incorrect
W.US	Wayfair Inc	20191114	84	84.12	81.32	83.15	2295860	83.15	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191114	78.18	78.6	77.83	78.54	714382	77.5473	up	up	correct
WAL.US	Western Alliance Bancorporation	20191114	51.08	51.575	50.89	51.49	426583	49.6604	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191114	26.33	26.33	26.12	26.25	8438	23.2079	down	down	correct
WAT.US	Waters Corporation	20191114	213.61	214.64	212.505	213.48	283131	213.48	down	down	correct
WBK.US	Westpac Banking Corporation	20191114	17.97	17.97	17.82	17.87	355435	16.7279	down	down	correct
WBS.US	Webster Financial Corporation	20191114	47.52	47.93	47.18	47.88	334206	44.1166	up	up	correct
WBT.US	Welbilt Inc	20191114	17.82	17.84	17.51	17.53	575626	17.53	down	down	correct
WCC.US	WESCO International Inc	20191114	53.51	53.8	53.41	53.68	157572	53.68	up	up	correct
WCN.US	Waste Connections Inc	20191114	89	90.01	88.88	89.77	1191737	88.4492	up	down	incorrect
WD.US	Walker & Dunlop Inc	20191114	64.87	65.77	64.87	65.3	159122	62.2172	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20191114	14.3	14.34	14.18	14.3	26492	12.6192
WEC.US	WEC Energy Group Inc	20191114	87.92	88.27	87.41	88.12	1028958	83.2879	up	up	correct
WEI.US	Weidai Ltd	20191114	6.05	6.08	6.04	6.06	22550	6.06	up	up	correct
WELL.US	Welltower Inc	20191114	83.36	83.79	83.2347	83.59	1557997	77.2826	up	up	correct
WES.US	Western Midstream Partners LP	20191114	19.25	19.43	18.74	19.36	1364946	15.7146	up	down	incorrect
WEX.US	WEX Inc	20191114	195	196.7675	194.71	195.87	284563	195.87	up	up	correct
WF.US	Woori Financial Group Inc	20191114	30.96	31.27	30.71	31.27	19431	28.2103	up	up	correct
WFC.US	Wells Fargo & Company	20191114	53.22	53.56	53.1	53.49	16498145	50.7313	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20191114	43.8	43.8	43.8	43.8	0	42.7965
WGO.US	Winnebago Industries Inc	20191114	48.49	49.44	48.34	48.56	239972	47.7374	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20191114	54.04	54.39	53.79	54.39	411000	52.8101	up	down	incorrect
WHD.US	Cactus Inc	20191114	30.51	31.15	30.5	30.72	211901	29.9156	up	up	correct
WHG.US	Westwood Holdings Group Inc	20191114	31.12	31.5	31.09	31.29	27198	26.5953	up	down	incorrect
WHR.US	Whirlpool Corporation	20191114	149.48	151.875	149.44	149.97	957829	141.488	up	up	correct
WIA.US	Western Asset Inflation	20191114	11.87	11.9	11.87	11.9	6867	9.8395	up	down	incorrect
WIT.US	Wipro Limited	20191114	3.85	3.89	3.84	3.86	2363030	3.8378	up	up	correct
WIW.US	Western Asset Inflation	20191114	11.11	11.18	11.11	11.17	212148	9.9863	up	up	correct
WK.US	Workiva Inc	20191114	40.48	41.39	40.36	40.74	233236	40.74	up	up	correct
WLK.US	Westlake Chemical Corporation	20191114	71.24	73.04	71.19	72.54	631318	70.0417	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20191114	22.89	23.1	22.79	22.99	66886	19.4454	up	up	correct
WM.US	Waste Management Inc	20191114	110.97	112.22	110.858	112.05	1378748	107.6991	up	up	correct
WMB.US	The Williams Companies Inc	20191114	22.13	22.32	21.9	21.95	8829798	18.6601	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191114	10.21	10.3	10.155	10.19	218326	8.9306	down	down	correct
WMK.US	Weis Markets Inc	20191114	40.45	41.1	40.42	40.93	67546	38.968	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20191114	37.08	37.7	36.88	37.4	524502	36.9183	up	up	correct
WMT.US	Walmart Inc	20191114	124.6	125.38	119.51	120.65	22511346	116.2898	down	down	correct
WNC.US	Wabash National Corporation	20191114	15.14	15.28	14.88	14.9	308376	14.1665	down	down	correct
WNS.US	WNS (Holdings) Limited	20191114	62.94	63.39	62.89	63.17	110317	63.17	up	up	correct
WOLF.US	Wolfspeed Inc	20191114	47.31	47.4895	46.19	47.44	866539	47.44	up	down	incorrect
WOR.US	Worthington Industries Inc	20191114	37.21	37.45	36.64	36.76	126109	34.878	down	down	correct
WOW.US	WideOpenWest Inc	20191114	6.52	6.55	6.4	6.42	412862	6.42	down	down	correct
WPC.US	W. P. Carey Inc	20191114	85.11	85.15	83.97	84.04	792522	74.5477	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191114	26.85	26.9	26.42	26.46	2689704	25.7497	down	down	correct
WPP.US	WPP plc	20191114	64.05	64.09	63.53	63.84	93639	57.7856	down	down	correct
WRB.US	W. R. Berkley Corporation	20191114	68.51	68.67	68.025	68.46	441690	65.3464	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191114	30.28	30.45	30.15	30.35	350950	27.4135	up	down	incorrect
WRI.US	Weingarten Realty Investors	20191114	31.14	31.53	31.01	31.52	716377	28.2139	up	up	correct
WRK.US	WestRock Company	20191114	40.38	41.08	40.25	40.5	2543951	38.1123	up	up	correct
WSM.US	Williams	20191114	70.73	73.09	70.59	72.46	1148925	69.5141	up	up	correct
WSO.US	Watsco Inc	20191114	178.06	178.73	176.8	177.8	102951	166.4408	down	down	correct
WSR.US	Whitestone REIT	20191114	13.75	13.92	13.75	13.84	160894	12.2048	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191114	147.97	148.96	147.33	148.69	206773	147.9294	up	up	correct
WTI.US	W&T Offshore Inc	20191114	4.3	4.53	4.3	4.51	3167202	4.51	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191114	1097.91	1108.45	1097.91	1108.45	8161	1106.1583	up	up	correct
WTRG.US	Essential Utilities Inc	20191114	43.44	43.76	43.24	43.32	1328360	41.4858	down	down	correct
WTRU.US	Aqua America Inc	20191114	58.58	59.056	58.58	58.669	96800	52.9541	up	up	correct
WTS.US	Watts Water Technologies Inc	20191114	95.38	95.5	94.66	94.9	88181	93.1611	down	down	correct
WTTR.US	Select Energy Services Inc	20191114	7.79	7.87	7.65	7.72	349775	7.72	down	down	correct
WU.US	The Western Union Company	20191114	26.35	26.6	26.19	26.48	5375295	24.1891	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20191114	54.2	56.58	53.73	56.27	1847769	55.0416	up	up	correct
WWW.US	Wolverine World Wide Inc	20191114	32.61	33.13	32.61	33.1	1177330	32.1408	up	up	correct
WY.US	Weyerhaeuser Company	20191114	29	29.335	28.94	29.33	2242076	27.5726	up	up	correct
X.US	United States Steel Corporation	20191114	13.27	13.54	12.73	12.91	12986110	12.8068	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191114	8.95	8.95	8.81	8.85	76351	7.0053	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191114	20.69	20.95	20.69	20.81	368146	20.006	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191114	3.99	4.0056	3.97	3.98	41329	3.6219	down	down	correct
XL.US	XL Fleet Corp	20191114	9.87	9.89	9.84	9.88	8000	9.88	up	up	correct
XOM.US	Exxon Mobil Corporation	20191114	68.86	68.97	68.18	68.5	11281010	59.7593	down	up	incorrect
XPO.US	XPO Logistics Inc	20191114	83.4711	84.4657	83.4711	84.3007	1173932	49.0691	up	up	correct
XPRO.US	Frank’s International NV	20191114	31.74	32.4	31.44	31.5	55150	31.5	down	down	correct
XYF.US	X Financial	20191114	1.77	2	1.77	2	37584	6	up	up	correct
XYL.US	Xylem Inc	20191114	76.01	77.195	75.77	76.51	874914	74.7975	up	down	incorrect
Y.US	Alleghany Corporation	20191114	785.2	786.66	783.07	784	42235	767.2914	down	up	incorrect
YELP.US	Yelp Inc	20191114	35.5	35.5	34.13	34.27	1114132	34.27	down	down	correct
YETI.US	YETI Holdings Inc	20191114	31	31.1	29.15	29.41	1714901	29.41	down	down	correct
YEXT.US	Yext Inc	20191114	16.45	16.45	16.135	16.21	234358	16.21	down	down	correct
YPF.US	YPF Sociedad Anónima	20191114	9.04	9.2	8.98	9	1646204	9	down	down	correct
YRD.US	Yiren Digital Ltd	20191114	6.13	6.2	6.12	6.14	149999	6.14	up	up	correct
YUM.US	Yum! Brands Inc	20191114	98.25	98.77	97.56	98.11	2240548	94.2655	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20191114	42.5	42.68	41.97	42.44	2964300	41.7804	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191114	144.15	145.39	143.67	145.03	575718	142.7283	up	up	correct
ZEN.US	Zendesk Inc	20191114	73.62	74.56	73.56	74.07	1416289	74.07	up	up	correct
ZEPP.US	Zepp Health Corporation	20191114	10.85	11.35	10.85	11.23	545359	11.23	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20191114	31.65	31.66	31.45	31.66	9085	31.66	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20191114	22.17	22.305	21.94	22.15	1287516	21.7275	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20191114	10.73	10.87	10.71	10.8	107366	8.5882	up	down	incorrect
ZTS.US	Zoetis Inc	20191114	116.15	117.15	114.96	116.25	1958581	114.9544	up	up	correct
ZUO.US	Zuora Inc	20191114	14.75	14.97	14.61	14.66	464727	14.66	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20191114	30.2	30.54	29.76	30.07	1341900	29.5958	down	down	correct
ZYME.US	Zymeworks Inc	20191114	35.22	36.42	34.94	35.98	186134	35.98	up	up	correct