CollectAI

close-nyse_stocks

2019/11/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191118	78.14	78.5	77.5	77.94	1641215	76.838	down	down	correct
AA.US	Alcoa Corporation	20191118	20.62	20.82	20	20.76	3617833	20.7148	up	up	correct
AAIC.US	PC	20191118	21.76	21.8699	21.76	21.8699	3150	17.2931	up	up	correct
AAP.US	Advance Auto Parts Inc	20191118	162.85	164.06	160.945	163.67	862885	159.8414	up	up	correct
AAT.US	American Assets Trust Inc	20191118	47.21	47.47	46.95	46.96	215126	43.8179	down	down	correct
AB.US	AllianceBernstein Holding L.P	20191118	29.6	29.72	29.24	29.45	202176	24.7293	down	down	correct
ABB.US	ABB Ltd	20191118	22	22.11	21.93	22.09	1300798	20.5662	up	up	correct
ABBV.US	AbbVie Inc	20191118	88.34	89.41	88.32	88.73	5773575	80.2275	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191118	87.04	88.2	87.04	87.77	691178	84.9348	up	up	correct
ABEV.US	Ambev S.A	20191118	4.17	4.18	4.13	4.13	9120245	3.7561	down	down	correct
ABG.US	Asbury Automotive Group Inc	20191118	110.36	111.5018	110.33	110.35	228394	110.35	down	down	correct
ABM.US	ABM Industries Incorporated	20191118	37.82	38.5	37.69	38.39	162438	36.8983	up	up	correct
ABT.US	Abbott Laboratories	20191118	85.71	85.9	84.02	84.26	5812284	81.6895	down	down	correct
AC.US	Associated Capital Group Inc	20191118	37.8	37.8	33.92	35.46	10932	34.8231	down	down	correct
ACA.US	Arcosa Inc	20191118	38.14	38.515	37.785	38.28	250036	37.971	up	up	correct
ACC.US	American Campus Communities Inc	20191118	47.07	47.7	47.07	47.46	371805	43.3497	up	up	correct
ACCO.US	ACCO Brands Corporation	20191118	9.38	9.47	9.34	9.4	405116	8.6816	up	up	correct
ACEL.US	WS	20191118	10.81	10.82	10.36	10.6	1391095	9.1613	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20191118	7.73	7.94	7.61	7.94	26011	7.94	up	up	correct
ACM.US	AECOM	20191118	42.84	42.85	42.48	42.65	961239	42.65	down	down	correct
ACN.US	Accenture plc	20191118	197.43	198.95	196.76	198.02	1561030	192.5118	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20191118	15.37	15.54	15.34	15.39	147336	12.2577	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191118	24.48	24.9	24.454	24.89	25067	17.8644	up	up	correct
ADM.US	Archer	20191118	42.8	42.85	42.475	42.84	3123173	40.1295	up	up	correct
ADNT.US	Adient plc	20191118	20.48	20.78	20.09	20.69	961200	20.69	up	up	correct
ADT.US	ADT Inc	20191118	8.4	8.4	8.23	8.29	1506267	7.3548	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20191118	16.64	16.76	16.6374	16.67	222662	12.4799	up	up	correct
AEE.US	Ameren Corporation	20191118	76.69	77.02	75.65	75.73	1574236	71.4027	down	down	correct
AEFC.US	AEFC	20191118	25.55	25.58	25.48	25.55	967500	23.7064
AEG.US	Aegon N.V	20191118	4.57	4.59	4.55	4.58	1082421	4.3075	up	up	correct
AEL.US	PA	20191118	25.5	25.59	25.43	25.54	1253678	23.0106	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20191118	58.5	59.76	58.5	59.31	1394005	56.873	up	up	correct
AENZ.US	Aenza S.A.A	20191118	2.09	2.09	1.9295	1.98	18363	1.98	down	down	correct
AEO.US	American Eagle Outfitters Inc	20191118	16.49	16.57	15.69	15.76	4190672	14.815	down	down	correct
AER.US	AerCap Holdings N.V	20191118	59.54	59.7	59	59.46	559240	59.46	down	down	correct
AES.US	The AES Corporation	20191118	18.42	18.5	18.33	18.49	5865007	17.4473	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191118	13.7	13.72	13.62	13.72	48086	12.9936	up	down	incorrect
AFG.US	American Financial Group Inc	20191118	108.53	108.53	107.79	108	366150	83.2584	down	down	correct
AFGB.US	American Financial Group Inc	20191118	26.83	26.9	26.8	26.87	99962	24.4368	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20191118	3.79	3.83	3.68	3.73	193284	3.73	down	down	correct
AFL.US	Aflac Incorporated	20191118	54.26	54.55	54.14	54.39	2934168	51.3862	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191118	14.75	14.75	14.67	14.71	48762	12.7107	down	up	incorrect
AG.US	First Majestic Silver Corp	20191118	10.53	10.87	10.53	10.84	2821891	10.8278	up	up	correct
AGCO.US	AGCO Corporation	20191118	79.56	79.68	78.85	79.41	404617	76.2083	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191118	10.03	10.04	9.98	10.04	44632	8.5732	up	up	correct
AGI.US	Alamos Gold Inc	20191118	5.35	5.55	5.35	5.43	3353006	5.3014	up	up	correct
AGO.US	Assured Guaranty Ltd	20191118	48.13	48.76	48.06	48.69	894705	46.327	up	up	correct
AGR.US	Avangrid Inc	20191118	48.93	49.32	48.74	48.87	250709	45.0776	down	up	incorrect
AGRO.US	Adecoagro S.A	20191118	6.4	6.47	6.23	6.35	231360	6.35	down	down	correct
AGS.US	PlayAGS Inc	20191118	11.98	12.15	11.68	11.7	416401	11.7	down	down	correct
AGX.US	Argan Inc	20191118	40.14	40.37	39.11	39.35	78259	36.0313	down	down	correct
AHH.US	PA	20191118	26.7188	26.7188	26.7188	26.7188	0	23.326
AHL.US	PE	20191118	25.82	25.89	25.77	25.77	37787	22.7673	down	down	correct
AHT.US	PI	20191118	21.57	21.5731	21.43	21.495	11315	19.7775	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191118	23.84	23.903	23.84	23.8507	4357	20.389	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20191118	14.75	14.79	14.72	14.79	18319	12.6876	up	up	correct
AIG.US	PA	20191118	27.01	27.12	26.95	26.95	85192	23.874	down	up	incorrect
AIN.US	Albany International Corp	20191118	85.24	85.29	83.2	83.74	162450	81.4856	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191118	20.25	20.25	20.1	20.22	64300	14.9413	down	down	correct
AIR.US	AAR Corp	20191118	44.54	44.54	43.4	43.76	146565	43.523	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191118	62.05	62.05	61.2	61.76	113813	59.6512	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20191118	5.8494	5.9161	5.844	5.8741	384067	5.4331	up	up	correct
AIW.US	Arlington Asset Investment Corp	20191118	23.92	24.0395	23.9	24	2240	21.6144	up	up	correct
AIZ.US	Assurant Inc	20191118	131.73	132.915	131.73	132.67	378302	127.6059	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191118	91.55	92.2	91.4	91.78	571168	88.6153	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191118	44.05	44.45	43.43	43.86	370140	39.5226	down	down	correct
AJX.US	Great Ajax Corp	20191118	15	15.07	14.97	15.04	146308	12.9532	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191118	27.28	27.28	27.27	27.27	1031	23.4424	down	up	incorrect
AKO.US	B	20191118	15.83	16.4973	15.83	16.2	14884	14.5867	up	up	correct
AKR.US	Acadia Realty Trust	20191118	27.6	27.78	27.6	27.67	406058	26.1957	up	up	correct
AL.US	PA	20191118	27.3	27.3	27.15	27.18	11190	23.7204	down	down	correct
ALB.US	Albemarle Corporation	20191118	66.12	67.36	65.24	67.1	1191340	65.0862	up	up	correct
ALC.US	Alcon AG	20191118	58.7	59.105	58.59	58.98	1898514	58.809	up	up	correct
ALE.US	ALLETE Inc	20191118	80.64	81.35	79.98	79.99	203513	73.955	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20191118	22.16	22.3	22.09	22.25	208646	21.1169	up	up	correct
ALG.US	Alamo Group Inc	20191118	110.82	112.54	110.68	112.04	74155	111.084	up	up	correct
ALIN.US	PE	20191118	22.97	22.99	22.7055	22.86	26709	19.3766	down	down	correct
ALK.US	Alaska Air Group Inc	20191118	70.35	70.35	69.71	70.06	432415	69.6649	down	down	correct
ALL.US	The Allstate Corporation	20191118	110.86	111.51	110.76	111.51	1669011	105.8434	up	down	incorrect
ALLE.US	Allegion plc	20191118	118.98	119.56	118.1	118.41	421674	115.4486	down	down	correct
ALLY.US	PA	20191118	26.01	26.02	25.96	25.995	97918	25.995	down	down	correct
ALN.US	American Lorain Corporation	20191118	0.06	0.06	0.06	0.06	2000	0.06
ALP.US	PQ	20191118	26.05	26.0757	25.96	26.04	16454	23.4277	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20191118	46.04	46.25	45.16	45.87	756900	44.1753	down	down	correct
ALV.US	Autoliv Inc	20191118	82.22	82.43	81.56	82.22	397967	79.0305
ALX.US	Alexander's Inc	20191118	322.9	326.6	322.9	325.08	4273	284.8163	up	up	correct
AM.US	Antero Midstream Corporation	20191118	5.31	5.34	4.97	5.01	5565851	3.5888	down	down	correct
AMBC.US	Ambac Financial Group Inc	20191118	20.33	20.54	20.2	20.305	211961	20.305	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20191118	8.76	8.79	8.22	8.47	7458444	8.2187	down	down	correct
AMCR.US	Amcor plc	20191118	9.98	10.07	9.84	10.02	5575600	9.1137	up	up	correct
AME.US	AMETEK Inc	20191118	97.83	98.14	97.02	97.36	897204	95.8913	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191118	84.54	85.12	83.59	85.03	424277	84.6453	up	up	correct
AMH.US	PH	20191118	26.49	26.49	26.15	26.165	27195	22.9551	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191118	24.24	24.91	23.64	24.82	244392	24.82	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20191118	59.4	60.59	59.26	59.97	309793	59.97	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20191118	15.99	15.99	15.68	15.82	4519	15.0362	down	down	correct
AMP.US	Ameriprise Financial Inc	20191118	159.25	159.57	157.65	158.26	655723	151.4684	down	down	correct
AMPY.US	Amplify Energy Corp	20191118	6.2	6.2	5.95	6.09	247002	6.09	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20191118	8.84	9.3	8.1455	8.27	555864	8.27	down	down	correct
AMRC.US	Ameresco Inc	20191118	16.22	16.27	15.99	16.11	97001	16.11	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191118	2.76	2.86	2.75	2.83	1824790	2.83	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20191118	212.98	215.67	212.98	214.33	1353726	205.3209	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191118	15.88	15.88	15.61	15.61	1301259	14.8423	down	down	correct
AN.US	AutoNation Inc	20191118	53.01	53.12	52.59	52.72	338176	52.72	down	down	correct
ANET.US	Arista Networks Inc	20191118	192.09	195.49	191.52	193.02	3394804	48.255	up	up	correct
ANF.US	Abercrombie & Fitch Co	20191118	18.39	18.39	16.91	17.08	3390442	16.6348	down	down	correct
ANH.US	PC	20191118	25.52	25.5544	25.51	25.5544	1050	22.7571	up	up	correct
ANTM.US	Anthem Inc	20191118	297.6	307.38	293.715	294	2349621	285.8095	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191118	8.64	8.68	8.63	8.67	378536	7.369	up	up	correct
AON.US	Aon plc	20191118	196.99	198.88	196.655	197.9	1234882	194.5515	up	up	correct
AOS.US	A. O. Smith Corporation	20191118	50.47	50.84	49.045	49.25	1308088	47.4375	down	down	correct
AP.US	Ampco	20191118	3.82	3.82	3.65	3.65	7079	3.65	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20191118	28.1	28.35	27.8	27.86	848565	23.3848	down	down	correct
APD.US	Air Products and Chemicals Inc	20191118	239.09	241.78	239.09	241.19	976219	231.0554	up	down	incorrect
APG.US	APi Group Corporation	20191118	9.65	9.65	9.65	9.65	165750	9.65
APH.US	Amphenol Corporation	20191118	102.37	102.87	101.84	102.45	2859256	50.1342	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191118	16.24	16.26	16.1	16.14	1348153	15.685	down	up	incorrect
APO.US	PB	20191118	26.98	26.98	26.856	26.92	9283	23.5488	down	down	correct
APRN.US	Blue Apron Holdings Inc	20191118	7.17	7.7596	7.05	7.6	351446	7.6	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20191118	13.65	13.78	13.64	13.69	287897	11.4072	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20191118	13.73	14	13.72	13.92	664196	12.7688	up	down	incorrect
AQNA.US	AQNA	20191118	27.98	28	27.8	27.95	18717	24.6065	down	down	correct
AQNB.US	AQNB	20191118	27.89	27.89	27.43	27.85	179700	24.5094	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191118	18.06	18.1	17.74	17.75	598274	17.75	down	down	correct
AR.US	Antero Resources Corporation	20191118	2.2	2.23	1.97	2.03	13100350	2.03	down	down	correct
ARC.US	ARC Document Solutions Inc	20191118	1.25	1.27	1.24	1.24	116959	1.1765	down	up	incorrect
ARCH.US	Arch Resources Inc	20191118	76.15	76.15	74.15	75.39	228636	73.9629	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191118	7.61	7.79	7.61	7.69	272639	7.2406	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191118	14.84	14.84	14.75	14.78	83012	12.2741	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20191118	158.87	159.615	158.83	159.49	387151	151.4881	up	up	correct
ARES.US	Ares Management Corporation	20191118	31.6	32.33	31.54	32.33	651196	29.8673	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191118	25.85	25.92	25.848	25.912	8848	22.4705	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20191118	61.45	62.25	61.45	61.95	250915	58.4319	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191118	17.9	18.065	17.9	17.99	1134528	14.0879	up	down	incorrect
ARL.US	American Realty Investors Inc	20191118	14.1	14.6	13.79	14	3710	14	down	down	correct
ARLO.US	Arlo Technologies Inc	20191118	2.93	2.93	2.79	2.79	627453	2.79	down	down	correct
ARMK.US	Aramark	20191118	43.75	43.96	43.35	43.94	3149966	42.6527	up	up	correct
AROC.US	Archrock Inc	20191118	8.71	8.72	8.52	8.52	725215	7.2936	down	down	correct
ARW.US	Arrow Electronics Inc	20191118	79.92	79.92	78.77	79.45	989227	79.45	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20191118	12.11	12.27	12.11	12.21	79604	12.1847	up	up	correct
ASC.US	Ardmore Shipping Corporation	20191118	8.2	8.28	7.95	8.04	153533	7.9742	down	down	correct
ASG.US	Liberty All	20191118	6.02	6.04	6.02	6.02	91586	4.9234
ASGN.US	ASGN Incorporated	20191118	66.63	66.68	65.92	66.53	301967	66.53	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20191118	78.99	79.4	78.52	78.65	688426	76.2147	down	down	correct
ASIX.US	AdvanSix Inc	20191118	21.48	21.67	20.88	20.98	142064	20.9254	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191118	7.16	7.36	6.96	7.19	18743	7.19	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191118	171.78	172.35	171.045	171.92	24650	168.1406	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191118	5.2	5.23	5.16	5.16	200301	4.8489	down	down	correct
ATCO.US	PI	20191118	25.78	25.84	25.7	25.7198	13545	21.8492	down	down	correct
ATEN.US	A10 Networks Inc	20191118	6.95	6.98	6.75	6.77	180546	6.7495	down	down	correct
ATGE.US	Adtalem Global Education Inc	20191118	33.61	34.125	33.4	34.04	1243343	34.04	up	up	correct
ATHM.US	Autohome Inc	20191118	71.89	72.29	70.56	70.94	666144	69.6821	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20191118	23.24	23.67	23.08	23.58	1057951	23.58	up	up	correct
ATKR.US	Atkore Inc	20191118	37.24	37.5	36.85	37.26	370831	37.26	up	up	correct
ATO.US	Atmos Energy Corporation	20191118	109.57	110.64	109.05	109.29	963128	104.223	down	down	correct
ATR.US	AptarGroup Inc	20191118	109.92	110.95	109.88	110.34	352107	107.7894	up	up	correct
ATTO.US	Atento S.A	20191118	2.87	2.99	2.78	2.94	17317	14.7797	up	down	incorrect
ATUS.US	Altice USA Inc	20191118	26.9	27.53	26.78	27.07	3322459	27.07	up	up	correct
AU.US	AngloGold Ashanti Limited	20191118	19.42	19.87	19.42	19.84	1467736	19.222	up	up	correct
AUD.US	Audacy Inc	20191118	4.76	4.78	4.51	4.63	1355034	4.5716	down	down	correct
AUST.US	Austin Gold Corp.	20191118	17.27	17.29	17.24	17.27	8300	17.27
AUY.US	Yamana Gold Inc	20191118	3.42	3.55	3.42	3.5	12541361	3.3726	up	up	correct
AVA.US	Avista Corporation	20191118	47.14	47.505	46.93	47.03	256934	43.0077	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191118	8.17	8.32	8.11	8.29	256271	7.385	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20191118	215.12	216.82	214.8	215.27	335387	201.805	up	up	correct
AVD.US	American Vanguard Corporation	20191118	15.03	15.26	14.6	14.6	63298	14.473	down	down	correct
AVK.US	Advent Convertible and Income Fund	20191118	15.05	15.11	15.04	15.08	107844	11.7617	up	up	correct
AVLR.US	Avalara Inc	20191118	72.35	77.18	72.35	76.37	1054116	76.37	up	up	correct
AVNS.US	Avanos Medical Inc	20191118	32.08	32.97	32	32.67	375466	32.67	up	up	correct
AVNT.US	Avient Corporation	20191118	32.58	33.02	32.51	32.8	344036	31.05	up	down	incorrect
AVTR.US	PA	20191118	16.14	16.205	15.38	15.51	2151235	11.5888	down	down	correct
AVY.US	Avery Dennison Corporation	20191118	131.85	131.9	130.7	131.12	437613	126.4316	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20191118	12.41	12.56	12.25	12.35	3170987	12.35	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20191118	12.01	12.05	12	12.02	218715	10.4153	up	up	correct
AWI.US	Armstrong World Industries Inc	20191118	99.03	99.87	98.01	98.49	642900	96.6009	down	down	correct
AWK.US	American Water Works Company Inc	20191118	118.63	119.92	118.2	118.68	750701	115.1982	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191118	6.33	6.4	6.33	6.37	386742	5.3039	up	up	correct
AWR.US	American States Water Company	20191118	84.42	85.45	84.2	84.81	287522	82.1081	up	up	correct
AX.US	Axos Financial Inc	20191118	28.83	29.065	28.46	28.96	157226	28.96	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191118	9.81	9.835	9.525	9.73	1458979	9.73	down	down	correct
AXP.US	American Express Company	20191118	120.56	120.85	119.4	119.66	2617896	116.2066	down	up	incorrect
AXR.US	AMREP Corporation	20191118	5.715	5.82	5.7012	5.7012	9123	5.7012	down	down	correct
AXS.US	PE	20191118	25.73	25.77	25.5501	25.6	34334	22.9202	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20191118	29.32	29.52	28.875	29	1578600	29	down	down	correct
AYI.US	Acuity Brands Inc	20191118	127.39	128.89	126.42	128.58	241645	127.4797	up	up	correct
AYX.US	Alteryx Inc	20191118	97.2	100.38	95.6506	98.43	1358312	98.43	up	up	correct
AZO.US	AutoZone Inc	20191118	1172.01	1187.92	1166.17	1187.65	200846	1187.65	up	up	correct
AZRE.US	Azure Power Global Limited	20191118	13	13.19	12.6103	13.02	18067	13.02	up	down	incorrect
AZUL.US	Azul S.A	20191118	36.99	37.14	36.09	36.21	798487	36.21	down	down	correct
AZZ.US	AZZ Inc	20191118	38.2	38.55	37.16	37.24	160613	36.0178	down	down	correct
B.US	Barnes Group Inc	20191118	59.48	59.61	58.855	59	140977	57.2275	down	down	correct
BA.US	The Boeing Company	20191118	371.67	375.6026	367.9	369.46	3824935	367.2748	down	down	correct
BABA.US	Alibaba Group Holding Limited	20191118	186.98	186.98	184.16	184.61	11830910	184.61	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191118	14.23	14.28	14.23	14.28	12596	13.3724	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191118	73.6	74.48	73.53	73.94	693027	71.56	up	up	correct
BAK.US	Braskem S.A	20191118	13.84	13.89	13.43	13.43	57474	11.7656	down	up	incorrect
BALY.US	Bally's Corporation	20191118	22.65	23.14	22.45	23.11	168214	23.11	up	up	correct
BAM.US	Brookfield Asset Management Inc	20191118	56.9925	57.2208	56.6947	57.052	1743408	37.0594	up	up	correct
BANC.US	PE	20191118	26.73	26.89	26.64	26.89	2574	23.0594	up	up	correct
BAP.US	Credicorp Ltd	20191118	210.66	212.16	209.3675	210.82	173919	188.0261	up	up	correct
BAX.US	Baxter International Inc	20191118	81.24	81.88	80.85	81.12	2572293	78.8891	down	down	correct
BB.US	BlackBerry Limited	20191118	5.43	5.437	5.26	5.29	5001932	5.29	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20191118	3.15	3.19	3.09	3.1	558177	3.1	down	down	correct
BBD.US	Banco Bradesco S.A	20191118	6.5702	6.5868	6.4463	6.4959	15032434	5.9222	down	down	correct
BBDC.US	Barings BDC Inc	20191118	10.28	10.38	10.25	10.3	80762	8.7106	up	up	correct
BBDO.US	Banco Bradesco S.A	20191118	7.5	7.5	7.3812	7.43	4297	6.8229	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20191118	15.61	15.62	15.46	15.47	10753	14.4419	down	down	correct
BBL.US	BHP Group	20191118	43.76	43.79	43.5	43.7	597418	37.4083	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191118	23.42	23.48	23.39	23.44	148400	20.9049	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191118	41.09	41.98	40.78	41.73	52756	41.1385	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191118	5.21	5.26	5.2	5.25	2315809	4.8269	up	down	incorrect
BBW.US	Build	20191118	2.94	2.98	2.83	2.9	286930	2.7309	down	down	correct
BBWI.US	Bath Body Works Inc	20191118	14.5554	14.6685	14.3453	14.4422	5724593	13.8192	down	down	correct
BBY.US	Best Buy Co. Inc	20191118	76.66	77.69	76.3	77.29	2561934	72.9401	up	up	correct
BC.US	PC	20191118	27.09	27.09	26.7861	26.82	18131	24.1392	down	down	correct
BCC.US	Boise Cascade Company	20191118	37.44	37.87	37.39	37.73	330986	32.2127	up	up	correct
BCE.US	BCE Inc	20191118	48.51	48.98	48.5	48.77	548337	42.8816	up	up	correct
BCH.US	Banco de Chile	20191118	24.57	24.72	23.74	23.74	197939	21.902	down	up	incorrect
BCO.US	The Brink's Company	20191118	88.75	89.71	88.02	89.5	168885	87.4389	up	up	correct
BCS.US	Barclays PLC	20191118	8.82	8.84	8.765	8.79	2015498	8.3246	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191118	7.6	7.62	7.57	7.61	182561	6.6149	up	down	incorrect
BDC.US	Belden Inc	20191118	52.88	52.88	51.875	52.58	158610	52.0491	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191118	9.51	9.53	9.46	9.5	319460	7.855	down	down	correct
BDN.US	Brandywine Realty Trust	20191118	15.31	15.36	15.25	15.31	1022526	13.4869
BDX.US	Becton Dickinson and Company	20191118	248.69	249.52	242.79	243.51	1793544	236.2977	down	down	correct
BE.US	Bloom Energy Corporation	20191118	6.77	7.0618	6.38	6.63	3963983	6.63	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191118	9.19	9.19	8.91	8.91	7421	6.1936	down	down	correct
BEN.US	Franklin Resources Inc	20191118	27.59	27.73	27.21	27.73	2583933	25.3242	up	up	correct
BERY.US	Berry Global Group Inc	20191118	41.24	41.41	40.95	41.31	685232	41.31	up	up	correct
BEST.US	BEST Inc	20191118	5.86	5.86	5.7	5.8	1427400	5.8	down	down	correct
BF.US	B	20191118	64.82	65.15	64.44	64.57	2036208	63.7652	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191118	150.09	151.97	150.09	151.34	348000	151.34	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20191118	13.91	13.94	13.88	13.89	54986	12.5863	down	down	correct
BFS.US	Saul Centers Inc	20191118	51.98	53.05	51.93	52.69	40999	46.9674	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20191118	13.41	13.4732	13.4	13.4	68827	12.409	down	down	correct
BG.US	Bunge Limited	20191118	55.99	55.99	54.61	54.68	688900	51.1329	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191118	17.08	17.15	16.99	17.03	112084	13.9741	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191118	9.63	9.67	9.6	9.67	46304	2.4504	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191118	11.25	11.258	11.17	11.21	109229	9.709	down	down	correct
BGS.US	B&G Foods Inc	20191118	16.38	16.49	16.16	16.28	1030388	13.9796	down	down	correct
BGSF.US	BGSF Inc	20191118	21.32	21.32	20.4	20.69	60383	19.3683	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20191118	12.51	12.51	12.45	12.48	66983	10.8119	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191118	5.5	5.55	5.4996	5.54	312967	4.7832	up	up	correct
BH.US	Biglari Holdings Inc	20191118	108.8	108.8	106	107.3	11621	107.3	down	down	correct
BHC.US	Bausch Health Companies Inc	20191118	28.45	28.56	28.24	28.4	3547900	28.4	down	down	correct
BHE.US	Benchmark Electronics Inc	20191118	33.8	33.97	33.52	33.65	135468	31.9531	down	down	correct
BHK.US	BlackRock Core Bond Trust	20191118	14.33	14.4	14.29	14.4	125568	12.8497	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191118	31.84	31.84	31.37	31.74	132802	29.6652	down	down	correct
BHP.US	BHP Group	20191118	50.73	50.73	50.36	50.65	1190578	44.1654	down	down	correct
BHR.US	PD	20191118	9.6	9.73	9.5135	9.7	62513	2.8538	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191118	17	17	16.02	16.0908	6037	15.0241	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191118	50.91	51.82	50.17	51.59	864022	51.59	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20191118	11.4	11.45	11.3684	11.45	150683	10.656	up	up	correct
BIG.US	Big Lots Inc	20191118	21.16	21.3	20.23	20.68	974406	19.0552	down	down	correct
BIO.US	Bio	20191118	355.06	363	354.23	358.28	208610	358.28	up	up	correct
BIT.US	BlackRock Multi	20191118	17.19	17.2	17.15	17.16	88264	14.2432	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191118	26.55	27.305	26.55	27.25	1848744	27.25	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20191118	48.63	49.025	48.43	48.73	2930857	45.9384	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20191118	7.02	7.05	6.9	7.03	1287872	7.03	up	up	correct
BKE.US	The Buckle Inc	20191118	23.61	23.76	23.1807	23.5	371653	17.306	down	down	correct
BKH.US	Black Hills Corporation	20191118	75.62	76.375	75.62	76.13	204001	71.0928	up	up	correct
BKI.US	Black Knight Inc	20191118	60.34	60.7	60.01	60.29	1194011	60.29	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191118	15.57	15.63	15.4	15.47	39618	14.0536	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20191118	6.05	6.06	6.04	6.05	116726	5.2665
BKU.US	BankUnited Inc	20191118	34.49	34.54	34.16	34.45	403929	32.3594	down	down	correct
BLD.US	TopBuild Corp	20191118	106.9	110.09	106.9	108.92	194018	108.92	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20191118	25.1	25.435	24.98	25.34	1276406	25.34	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191118	15.15	15.22	15.0352	15.07	29662	13.6334	down	down	correct
BLK.US	BlackRock Inc	20191118	490.81	492.566	488.69	491.74	303683	467.0139	up	up	correct
BLL.US	Ball Corporation	20191118	65.42	67.61	65.41	67.59	3636720	66.4069	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20191118	16.02	16.02	15.945	16	86219	13.6687	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191118	22.07	22.13	21.67	21.9	105177	18.9376	down	up	incorrect
BMA.US	Banco Macro S.A	20191118	23.49	23.49	22.3	22.6	320272	22.6	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191118	40.2	40.28	39.68	39.79	24901	35.5125	down	down	correct
BMI.US	Badger Meter Inc	20191118	58.75	59.4	58.51	58.87	155731	57.6847	up	up	correct
BML.US	PL	20191118	23.12	23.44	23.105	23.42	49175	21.5423	up	up	correct
BMO.US	Bank of Montreal	20191118	76.46	76.75	76.15	76.73	348004	70.2549	up	up	correct
BMY.US	Bristol	20191118	58.19	58.53	57.29	57.65	28507000	54.208	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20191118	4.62	4.76	4.56	4.72	426951	4.72	up	up	correct
BNS.US	The Bank of Nova Scotia	20191118	57.4	57.84	57.37	57.75	567143	51.7958	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20191118	13.92	13.92	13.83	13.83	8854	12.5611	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191118	10.6	10.65	10.55	10.63	252017	9.2013	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20191118	41.94	44.05	40.63	43.78	970994	43.78	up	up	correct
BORR.US	Borr Drilling Limited	20191118	13.04	13.16	12.7	12.7	4050	12.7	down	up	incorrect
BOX.US	Box Inc	20191118	15.91	16.12	15.77	15.99	834494	15.99	up	up	correct
BP.US	BP p.l.c	20191118	39.13	39.17	38.96	39.06	4088330	34.4348	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20191118	15.26	15.32	14.92	15.01	183895	12.026	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191118	7.14	7.16	6.5	6.57	457511	6.126	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20191118	120.2	121.41	119.8	120.59	570947	116.1429	up	up	correct
BRBR.US	BellRing Brands Inc	20191118	18.96	19.41	18.91	19.24	300711	19.24	up	up	correct
BRC.US	Brady Corporation	20191118	54.87	54.87	54.3	54.84	346194	52.9346	down	down	correct
BRFS.US	BRF S.A	20191118	7.91	7.94	7.8	7.88	2419416	7.88	down	down	correct
BRK.US	B	20191118	219.95	220.05	218.388	219.35	3894984	219.35	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20191118	10.98	11.09	10.77	10.93	810100	9.2736	down	down	correct
BRO.US	Brown & Brown Inc	20191118	37.73	37.97	37.61	37.81	1453031	37.2359	up	up	correct
BRSP.US	Brightspire Capital Inc	20191118	12.6	13.36	12.6	13	1723900	11.8417	up	up	correct
BRT.US	BRT Apartments Corp	20191118	17.1278	17.1887	16.9	16.9	19951	14.6902	down	down	correct
BRW.US	Voya Prime Rate Trust	20191118	4.8	4.85	4.79	4.84	240464	4.5458	up	up	correct
BRX.US	Brixmor Property Group Inc	20191118	22.43	22.74	22.39	22.71	2394600	20.6807	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20191118	24.78	24.86	24.75	24.779	14514	22.2254	down	down	correct
BSAC.US	Banco Santander	20191118	24.96	25.04	24.21	24.63	641735	22.4653	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191118	10.7718	10.7718	10.4993	10.5188	783349	9.11	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20191118	9.48	9.7	9.43	9.61	593332	9.2458	up	up	correct
BSM.US	Black Stone Minerals L.P	20191118	12.3	12.35	11.855	12.07	736008	10.2737	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191118	6.45	6.48	6.42	6.44	169435	6.0734	down	down	correct
BST.US	BlackRock Science and Technology Trust	20191118	33.01	33.3828	32.99	33.25	48814	27.7401	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20191118	20	20.14	19.96	19.99	126600	17.3551	down	down	correct
BTA.US	BlackRock Long	20191118	12.57	12.62	12.55	12.55	18121	11.3445	down	down	correct
BTCM.US	BIT Mining Limited	20191118	9.14	9.23	8.5	8.67	24200	8.67	down	down	correct
BTI.US	British American Tobacco p.l.c	20191118	37.3	37.31	37.06	37.24	1501160	31.401	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20191118	34.63	35.05	34.63	35.01	47413	30.021	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191118	23.5	23.56	23.39	23.5	64708	22.0742
BTU.US	Peabody Energy Corporation	20191118	9.54	9.56	8.76	8.99	1392072	8.99	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191118	13.62	13.66	13.6	13.66	357201	11.7966	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191118	21.53	21.7958	21.5202	21.75	49033	19.074	up	up	correct
BUR.US	Burford Capital Limited	20191118	11.35	11.35	11.1	11.2	7158	11.0205	down	down	correct
BURL.US	Burlington Stores Inc	20191118	207.6	209.6	206.72	208.17	834800	208.17	up	up	correct
BV.US	BrightView Holdings Inc	20191118	18.62	19	18.575	18.78	137500	18.78	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191118	24	24	23.15	23.3	27500	23.1863	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191118	14.83	15.17	14.69	15.08	858449	15.0526	up	up	correct
BWA.US	BorgWarner Inc	20191118	44.15	44.2922	43.65	43.76	1593843	42.1212	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191118	12.33	12.3824	12.33	12.35	63475	10.5772	up	up	correct
BWXT.US	BWX Technologies Inc	20191118	61.33	61.38	60.52	60.73	405400	58.8582	down	down	correct
BX.US	The Blackstone Group Inc	20191118	52.5	53.1	52.24	52.36	3381420	48.822	down	down	correct
BXC.US	BlueLinx Holdings Inc	20191118	13.61	14.2112	13.34	13.57	154715	13.57	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20191118	35.7	35.94	35.64	35.91	671598	29.9906	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191118	13.76	13.825	13.71	13.82	110572	12.018	up	up	correct
BXP.US	Boston Properties Inc	20191118	137.89	138.75	137	138.7	489574	128.2776	up	down	incorrect
BXS.US	PA	20191118	24.97	25.195	24.89	24.97	430692	22.7632
BY.US	Byline Bancorp Inc	20191118	18.23	18.42	18.1629	18.4	50292	17.9535	up	up	correct
BYD.US	Boyd Gaming Corporation	20191118	29.21	30.17	29.19	30.11	1025080	30.0407	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191118	13.81	13.865	13.757	13.8613	154101	12.6489	up	up	correct
BZH.US	Beazer Homes USA Inc	20191118	15.59	15.855	15.24	15.7	602389	15.7	up	down	incorrect
C.US	PN	20191118	27.71	27.75	27.71	27.72	59942	27.72	up	up	correct
CAAP.US	Corporación América Airports S.A	20191118	3.83	3.95	3.77	3.8	331459	3.8	down	down	correct
CABO.US	Cable One Inc	20191118	1471.48	1520.65	1471.48	1517.67	26531	1501.8352	up	up	correct
CACI.US	CACI International Inc	20191118	231.68	234.8609	231.68	234.19	82768	234.19	up	up	correct
CAE.US	CAE Inc	20191118	26.8	26.83	26.57	26.71	199186	26.5269	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191118	21.61	21.74	21.45	21.48	61769	17.554	down	down	correct
CAG.US	Conagra Brands Inc	20191118	28.78	29.305	28.64	29.05	4748386	27.3533	up	up	correct
CAH.US	Cardinal Health Inc	20191118	56.14	56.69	55.81	56.01	2719880	51.9932	down	down	correct
CAI.US	PB	20191118	25.91	26.05	25.8014	26.05	2629	22.1749	up	up	correct
CAJ.US	Canon Inc	20191118	27.91	27.91	27.79	27.81	148053	25.6232	down	up	incorrect
CAL.US	Caleres Inc	20191118	24.23	24.25	23.36	23.58	416759	22.4135	down	down	correct
CALX.US	Calix Inc	20191118	7.72	7.8	7.555	7.66	183301	7.66	down	down	correct
CANG.US	Cango Inc	20191118	6.47	7.2	5.64	7.2	28285	6.1783	up	up	correct
CAPL.US	CrossAmerica Partners LP	20191118	17.79	17.79	17.02	17.25	48372	13.5945	down	down	correct
CARS.US	Cars.com Inc	20191118	12.59	12.6	12.02	12.21	944269	12.21	down	down	correct
CAT.US	Caterpillar Inc	20191118	144.24	144.78	143.02	143.59	2639044	137.2925	down	down	correct
CATO.US	The Cato Corporation	20191118	17.87	18.64	17.81	18.07	158894	16.8441	up	up	correct
CB.US	Chubb Limited	20191118	151.42	153.15	151.05	152.82	1243905	145.669	up	up	correct
CBB.US	P	20191118	1.815	1.815	1.815	1.815	800	0.479
CBD.US	Companhia Brasileira de Distribuição	20191118	18.6	18.93	18.58	18.74	606296	17.5612	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191118	9.65	9.77	9.63	9.73	44215	8.3096	up	down	incorrect
CBL.US	PE	20191118	10.2201	10.4199	10.2201	10.299	22383	10.299	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191118	5.45	5.45	5.45	5.45	100	5.45
CBRE.US	CBRE Group Inc	20191118	56.37	56.44	55.37	56.05	1250430	56.05	down	down	correct
CBT.US	Cabot Corporation	20191118	47.91	48.32	47.41	48.24	259212	45.0787	up	up	correct
CBU.US	Community Bank System Inc	20191118	67.39	67.39	66.67	67.14	170423	63.3749	down	down	correct
CBX.US	NYSE LISTED TEST	20191118	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191118	26.34	26.445	26.15	26.28	104471	26.28	down	down	correct
CC.US	The Chemours Company	20191118	18.42	18.42	16.71	16.98	3229848	15.4657	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20191118	134.78	137.31	134.73	135.94	1813513	126.8171	up	down	incorrect
CCJ.US	Cameco Corporation	20191118	9.6	9.6	9.22	9.26	1537423	9.121	down	down	correct
CCK.US	Crown Holdings Inc	20191118	73.54	74.51	73.535	74.5	1508102	73.9259	up	up	correct
CCL.US	Carnival Corporation & plc	20191118	44.8	44.93	44.46	44.7	2197498	43.6784	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20191118	2.29	2.73	2.29	2.73	787	2.73	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20191118	2.51	2.555	2.4	2.45	1750614	2.45	down	down	correct
CCS.US	Century Communities Inc	20191118	28.14	28.45	28.01	28.26	293233	28.0899	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191118	18.88	18.88	18.21	18.37	439036	15.6266	down	down	correct
CCX.US	WS	20191118	2.71	2.77	2.66	2.75	192538	1.5051	up	up	correct
CCZ.US	Comcast Holdings Corp	20191118	60	60	59	59	218	56.1681	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20191118	56.32	58.2	55.68	57.69	1908987	57.69	up	up	correct
CDE.US	Coeur Mining Inc	20191118	6.28	6.6781	6.26	6.61	7963974	6.61	up	up	correct
CDR.US	PC	20191118	22.99	22.99	22.7711	22.82	7139	19.5061	down	down	correct
CE.US	Celanese Corporation	20191118	125.4	125.69	124.08	125.48	1006900	120.0955	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20191118	25.43	25.45	25.29	25.32	3183	24.8825	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191118	27.85	27.9	27.81	27.81	1434	25.4716	down	down	correct
CEIX.US	CONSOL Energy Inc	20191118	12.2	12.275	11.845	12.1	551125	12.1	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20191118	9.48	9.6	8.6	8.9554	17540	8.4597	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191118	51.95	52.05	51.2	51.4	186840	41.4032	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191118	6.1	6.11	5.8873	5.94	678399	44.7342	down	down	correct
CEPU.US	Central Puerto S.A	20191118	3.17	3.2	3.01	3.05	89633	2.9739	down	down	correct
CEQP.US	P	20191118	9.16	9.17	9.15	9.16	74474	7.3766
CF.US	CF Industries Holdings Inc	20191118	45.63	45.83	44.82	45.13	1421560	42.4323	down	down	correct
CFG.US	PE	20191118	25.08	25.09	25	25.05	491269	22.2482	down	down	correct
CFX.US	Colfax Corporation	20191118	33.33	33.605	33.04	33.36	1085476	33.36	up	up	correct
CFXA.US	Colfax Corporation	20191118	147.88	147.88	145.45	146.02	4700	135.2075	down	down	correct
CGA.US	China Green Agriculture Inc	20191118	3.6	3.7	3.51	3.51	9731	3.51	down	down	correct
CGAU.US	Centerra Gold Inc	20191118	8.08	8.21	8.08	8.12	7900	7.8171	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20191118	45.77	46.57	45.72	46.2	164312	42.8087	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191118	67.3	68.34	67.2	68.02	1668739	66.4417	up	up	correct
CHE.US	Chemed Corporation	20191118	407.5	415.045	407.5	414.26	98485	411.894	up	up	correct
CHGG.US	Chegg Inc	20191118	36.56	37.01	36.26	36.89	635482	36.89	up	up	correct
CHH.US	Choice Hotels International Inc	20191118	92.3	93.21	92.19	92.59	371628	91.7158	up	down	incorrect
CHK.US	PD	20191118	23.66	24.1	21.01	21.3875	30725	18.8426	down	down	correct
CHMI.US	PB	20191118	25.8498	25.8831	25.8498	25.8831	922	21.6141	up	up	correct
CHN.US	The China Fund Inc	20191118	20.55	20.6262	20.55	20.58	6827	11.8599	up	down	incorrect
CHPT.US	WS	20191118	9.77	9.8	9.77	9.79	23977	9.79	up	up	correct
CHRA.US	Charah Solutions Inc	20191118	2.22	2.54	2.1873	2.48	151198	2.48	up	up	correct
CHS.US	Chico's FAS Inc	20191118	4.15	4.15	4.06	4.09	1843185	3.8406	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191118	37.41	37.5	37.35	37.46	42324	34.7783	up	down	incorrect
CHWY.US	Chewy Inc	20191118	23.15	23.3	21.68	22.13	3449749	22.13	down	down	correct
CI.US	Cigna Corporation	20191118	197.38	202.85	195.75	198.38	2819562	194.8286	up	up	correct
CIA.US	Citizens Inc	20191118	6.76	6.815	6.7	6.78	55501	6.78	up	up	correct
CIB.US	Bancolombia S.A	20191118	52.24	52.52	51.04	51.3	227624	48.3238	down	down	correct
CIEN.US	Ciena Corporation	20191118	38.04	38.04	37.485	37.7	1718565	37.7	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20191118	2.72	2.73	2.7	2.71	36104	2.3006	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191118	2.98	3	2.95	2.95	3561260	2.5358	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191118	16.68	16.68	16.6	16.68	87299	14.6879
CIM.US	PD	20191118	26.6	26.6	26.5	26.57	12698	21.2723	down	down	correct
CINR.US	Ciner Resources LP	20191118	18.82	18.82	18.6	18.65	11494	17.4137	down	down	correct
CIO.US	PA	20191118	25.672	25.8	25.55	25.55	1786	22.2975	down	down	correct
CIR.US	CIRCOR International Inc	20191118	42.83	42.83	42.225	42.42	165092	42.42	down	down	correct
CIT.US	PB	20191118	25.05	25.34	25.05	25.26	458081	22.4508	up	up	correct
CIXX.US	CI Financial Corp	20191118	15.84	15.84	15.84	15.84	57	15.2828
CL.US	Colgate	20191118	66.81	67.94	66.71	67.13	4568175	64.1065	up	down	incorrect
CLB.US	Core Laboratories N.V	20191118	46.22	46.26	44.48	44.66	478728	44.2403	down	down	correct
CLF.US	Cleveland	20191118	7.12	7.47	7.09	7.46	9031042	6.8528	up	up	correct
CLH.US	Clean Harbors Inc	20191118	84.1	84.8	83.88	84.66	135929	84.66	up	down	incorrect
CLI.US	Mack	20191118	21.3	21.53	21.21	21.52	492649	20.7588	up	up	correct
CLPR.US	Clipper Realty Inc	20191118	9.47	9.51	9.11	9.16	15004	8.1561	down	down	correct
CLR.US	Continental Resources Inc	20191118	31.16	31.17	30.1	30.28	1932616	29.8585	down	down	correct
CLS.US	Celestica Inc	20191118	7.81	7.83	7.62	7.62	312681	7.62	down	down	correct
CLW.US	Clearwater Paper Corporation	20191118	21.57	21.69	20.73	20.77	143138	20.77	down	down	correct
CLX.US	The Clorox Company	20191118	145.4	147.39	145.34	145.74	852434	139.082	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20191118	87.12	87.47	87.01	87.34	258841	78.5273	up	up	correct
CMA.US	Comerica Incorporated	20191118	69.65	69.8325	68.74	69.18	1161642	61.8078	down	down	correct
CMC.US	Commercial Metals Company	20191118	20.04	20.21	19.82	20.21	956941	19.3681	up	up	correct
CMCM.US	Cheetah Mobile Inc	20191118	3.36	3.47	3.31	3.39	381978	2.011	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20191118	756.5	774.87	755.29	771.31	401199	771.31	up	up	correct
CMI.US	Cummins Inc	20191118	182.2	183.68	180.78	183.46	838345	174.2821	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191118	7.66	7.735	7.625	7.66	460297	6.3413
CMP.US	Compass Minerals International Inc	20191118	55.4	55.65	54.46	55.04	204494	49.838	down	up	incorrect
CMRE.US	PE	20191118	26.3	26.3165	26.225	26.25	19369	21.9869	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191118	26.99	27.245	26.99	27.165	10931	24.122	up	up	correct
CMSC.US	CMS Energy Corp	20191118	26.95	27.18	26.95	27.18	57375	24.3601	up	up	correct
CMSD.US	CMS Energy Corp	20191118	27.4	27.49	27.3	27.3	45400	24.8511	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20191118	4.67	4.68	4.64	4.64	40569	4.2045	down	down	correct
CNA.US	CNA Financial Corporation	20191118	44.06	44.415	44.02	44.32	137379	38.7385	up	down	incorrect
CNC.US	Centene Corporation	20191118	57.88	60.37	57.88	59.36	11093030	59.36	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20191118	5.17	5.17	5.16	5.16	3068	5.16	down	down	correct
CNHI.US	CNH Industrial N.V	20191118	11.03	11.03	10.91	10.98	935855	10.5697	down	down	correct
CNI.US	Canadian National Railway Company	20191118	93.04	93.65	92.1854	93.62	699281	88.9857	up	up	correct
CNK.US	Cinemark Holdings Inc	20191118	34.08	34.3401	33.7	34.13	1067378	33.2887	up	up	correct
CNMD.US	CONMED Corporation	20191118	113.54	114.765	112.93	113	195203	110.985	down	down	correct
CNNE.US	Cannae Holdings Inc	20191118	35.48	37.37	35.35	36.84	464635	36.84	up	up	correct
CNP.US	CenterPoint Energy Inc	20191118	25.62	25.65	25.09	25.16	7679460	23.4418	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20191118	27.88	28.22	27.6003	28.21	2112140	23.4397	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191118	6.92	7	6.85	6.9	441315	4.6296	down	up	incorrect
CNS.US	Cohen & Steers Inc	20191118	65.17	65.59	64.956	65.49	138230	60.6256	up	up	correct
CNX.US	CNX Resources Corporation	20191118	8.55	8.6	8.08	8.18	4363906	8.18	down	down	correct
CO.US	Global Cord Blood Corporation	20191118	4.63	4.7	4.55	4.6	34287	4.6	down	down	correct
CODI.US	PC	20191118	24.7	24.7	24.57	24.58	152441	21.0169	down	down	correct
COE.US	China Online Education Group	20191118	6.77	7	6.77	7	9969	7	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191118	18.05	18.1	17.1	17.17	8391865	16.4745	down	up	incorrect
COLD.US	Americold Realty Trust	20191118	36.48	37.78	36.48	37.76	3155821	35.9828	up	up	correct
COO.US	The Cooper Companies Inc	20191118	303.06	307.02	302.63	305.69	407715	305.5868	up	up	correct
COP.US	ConocoPhillips	20191118	57.7	57.78	56.3915	56.7	5793488	52.8734	down	down	correct
COR.US	CoreSite Realty Corporation	20191118	115.86	116.39	115.13	115.45	202539	105.6776	down	down	correct
CORR.US	PA	20191118	25.5729	25.6	25.5237	25.58	9653	21.3396	up	up	correct
COTY.US	Coty Inc	20191118	12	12.49	11.8608	12.22	8067028	12.0876	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20191118	240.8	244.1	240.115	243.83	2223660	45.6043	up	down	incorrect
CPA.US	Copa Holdings S.A	20191118	107.01	109.97	106.86	108.6	396800	106.9657	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191118	9.32	9.7549	9.1455	9.7549	4774	7.6697	up	up	correct
CPB.US	Campbell Soup Company	20191118	47.16	48.12	47.07	48.04	1890300	45.193	up	down	incorrect
CPE.US	Callon Petroleum Company	20191118	4.3	4.355	3.82	3.94	2536201	39.4	down	down	correct
CPF.US	Central Pacific Financial Corp	20191118	29.29	29.53	29.25	29.47	90722	26.8217	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20191118	3.98	4.015	3.89	3.94	1862738	3.8689	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20191118	89.5	90.529	89.5	89.67	37749	86.2513	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191118	10.32	10.39	10	10.04	191376	9.3199	down	down	correct
CPRI.US	Capri Holdings Limited	20191118	36.86	37.5	36.28	37.28	3362400	37.28	up	down	incorrect
CPS.US	Cooper	20191118	31.19	31.32	29.045	29.89	382716	29.89	down	down	correct
CPT.US	Camden Property Trust	20191118	112.22	113.35	112.22	112.59	300290	105.1344	up	up	correct
CR.US	Crane Co	20191118	82.38	82.74	81.85	82.72	412319	78.7653	up	up	correct
CRD.US	B	20191118	10	10.13	9.96	10.11	23887	9.6203	up	up	correct
CRH.US	CRH plc	20191118	37.33	37.46	37.3	37.4	360058	35.4245	up	down	incorrect
CRI.US	Carter's Inc	20191118	104	104.1	102.13	103.36	483447	100.8316	down	down	correct
CRK.US	Comstock Resources Inc	20191118	6.79	6.82	6.25	6.42	700763	6.42	down	down	correct
CRL.US	Charles River Laboratories International Inc	20191118	138.8	138.91	136.41	136.94	346966	136.94	down	down	correct
CRM.US	salesforce.com inc	20191118	164	164	161.89	162.77	5558132	162.77	down	down	correct
CRS.US	Carpenter Technology Corporation	20191118	52.53	53.09	51.81	52.99	204035	49.9751	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20191118	8.38	8.38	8.15	8.24	30354	6.6532	down	up	incorrect
CRY.US	CryoLife Inc	20191118	25	25.19	24.62	24.64	175058	24.64	down	down	correct
CS.US	Credit Suisse Group AG	20191118	12.98	13.015	12.94	13.01	1079001	12.5034	up	down	incorrect
CSAN.US	W	20191118	61.35	62.38	60.81	61.7	1348800	61.1485	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20191118	160.74	162.09	160.14	161.11	473601	156.8313	up	up	correct
CSLT.US	Castlight Health Inc	20191118	1.41	1.45	1.27	1.37	803517	1.37	down	up	incorrect
CSR.US	PC	20191118	26.01	26.07	26.01	26.07	2460	23.2821	up	up	correct
CSTM.US	Constellium SE	20191118	14.2	14.25	13.76	14.25	771582	14.25	up	up	correct
CSU.US	Capital Senior Living Corporation	20191118	3.9201	3.9201	3.5201	3.6301	11852	51.1268	down	up	incorrect
CSV.US	Carriage Services Inc	20191118	24.3	24.42	24.141	24.37	48928	23.7457	up	up	correct
CTA.US	PB	20191118	109.02	109.8284	109.02	109.25	2268	100.5343	up	up	correct
CTBB.US	Qwest Corp. NT	20191118	25.48	25.5407	25.46	25.49	100551	22.0497	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191118	26.0951	26.29	26.0881	26.27	21876	22.6872	up	up	correct
CTK.US	CooTek (Cayman) Inc	20191118	5.67	6.44	5.67	6.02	211907	6.02	up	up	correct
CTLT.US	Catalent Inc	20191118	50.36	50.54	50.05	50.42	474769	50.42	up	up	correct
CTOS.US	Custom Truck One Source Inc	20191118	3.4	3.55	3.375	3.54	108312	3.54	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191118	8.1	8.1	7.95	7.99	51694	32.2085	down	up	incorrect
CTRA.US	Coterra Energy Inc	20191118	18.05	18.1	17.1	17.17	8390900	15.859	down	up	incorrect
CTS.US	CTS Corporation	20191118	26.77	26.8	26.53	26.61	60373	26.2706	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191118	11.24	11.36	11.22	11.34	93777	10.1304	up	up	correct
CTVA.US	Corteva Inc	20191118	25.5	25.765	25.36	25.48	4656400	24.587	down	down	correct
CTZ.US	Qwest Corp. NT	20191118	25.66	25.86	25.66	25.84	29139	24.167	up	down	incorrect
CUBE.US	CubeSmart	20191118	31.28	31.48	31.21	31.31	1732470	28.9451	up	up	correct
CUBI.US	PF	20191118	25.78	25.9037	25.69	25.8625	4609	22.5323	up	up	correct
CUK.US	Carnival Corporation & plc	20191118	42.48	42.49	42.11	42.29	242090	41.2651	down	down	correct
CULP.US	Culp Inc	20191118	16.18	16.785	16.14	16.7	15869	15.5646	up	up	correct
CURO.US	CURO Group Holdings Corp	20191118	15.5	15.6	14.63	14.77	563371	14.0507	down	down	correct
CUZ.US	Cousins Properties Incorporated	20191118	40.08	40.255	39.96	40.2	480471	37.3864	up	up	correct
CVA.US	Covanta Holding Corporation	20191118	14.6	14.78	14.58	14.7	613366	13.5048	up	down	incorrect
CVEO.US	Civeo Corporation	20191118	0.89	0.92	0.8	0.8134	1922649	9.7608	down	down	correct
CVI.US	CVR Energy Inc	20191118	36.7379	36.8408	35.535	35.8436	545953	29.3448	down	down	correct
CVNA.US	Carvana Co	20191118	81.31	85.5961	80.52	84.83	1968528	84.83	up	up	correct
CVS.US	CVS Health Corporation	20191118	74.15	75.13	74.11	75.1	8465550	70.9868	up	up	correct
CVX.US	Chevron Corporation	20191118	119.82	120	118.14	118.55	4885671	106.6053	down	down	correct
CW.US	Curtiss	20191118	140.86	140.86	139.38	140.24	136079	138.291	down	down	correct
CWEN.US	Clearway Energy Inc	20191118	19.74	19.8	19.44	19.55	574765	17.7587	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20191118	18.74	18.83	18.53	18.56	138370	16.7653	down	down	correct
CWH.US	Camping World Holdings Inc	20191118	12.32	12.57	11.955	12	677976	10.5725	down	down	correct
CWK.US	Cushman & Wakefield plc	20191118	19	19.45	18.95	19.13	615838	19.13	up	up	correct
CWT.US	California Water Service Group	20191118	50.17	50.78	50.17	50.42	297516	48.7783	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20191118	3.63	3.7	3.63	3.66	2476158	3.6112	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191118	5.29	5.35	5.25	5.28	63209	4.7722	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20191118	9.7128	9.73	9.71	9.71	1635	8.7488	down	down	correct
CXP.US	Columbia Property Trust Inc	20191118	20.45	20.53	20.31	20.44	462823	16.2763	down	down	correct
CXW.US	CoreCivic Inc	20191118	15.47	15.72	15.37	15.46	675133	14.5118	down	down	correct
CYD.US	China Yuchai International Limited	20191118	13.93	13.93	13.5	13.5	54408	11.6096	down	up	incorrect
CYH.US	Community Health Systems Inc	20191118	3.14	3.28	3.04	3.06	1722844	3.06	down	down	correct
CZZ.US	Cosan Limited	20191118	16.89	16.95	16.61	16.65	695351	15.6232	down	down	correct
D.US	Dominion Energy Inc	20191118	82.26	83.16	82.22	82.58	3707917	75.6905	up	up	correct
DAC.US	Danaos Corporation	20191118	10	10.3678	9.88	10.3	34529	10.0757	up	down	incorrect
DAL.US	Delta Air Lines Inc	20191118	56.78	57.09	56.49	57.08	3788388	56.6887	up	up	correct
DAN.US	Dana Incorporated	20191118	16.59	16.855	16.47	16.71	794877	16.3283	up	up	correct
DAO.US	Youdao Inc	20191118	13.49	13.595	13.28	13.35	28000	13.35	down	down	correct
DAR.US	Darling Ingredients Inc	20191118	23.16	23.21	22.85	22.9	761271	22.9	down	down	correct
DAVA.US	Endava plc	20191118	44.06	46.39	44.01	44.01	259622	44.01	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191118	7.26	7.35	7.23	7.35	2018986	7.35	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20191118	8.14	8.14	7.56	7.94	904658	7.94	down	down	correct
DBI.US	Designer Brands Inc	20191118	17.82	17.83	17.26	17.69	1346105	17.1449	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191118	20.74	20.75	20.65	20.66	46373	17.5022	down	down	correct
DBRG.US	PJ	20191118	23.6	23.69	23.46	23.47	25583	19.9086	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191118	9.11	9.13	9.03	9.09	17262	7.8469	down	down	correct
DCI.US	Donaldson Company Inc	20191118	54.72	55.07	54.28	54.75	258113	52.9022	up	up	correct
DCM.US	NTT DOCOMO INC	20191118	7040	7060	7000	7000	142800	7000	down	down	correct
DCO.US	Ducommun Incorporated	20191118	49.44	49.5665	48.24	49.04	41757	49.04	down	down	correct
DCP.US	PC	20191118	24.76	24.76	24.5	24.5	20783	19.8597	down	down	correct
DCUE.US	Dominion Energy Inc	20191118	107.16	107.67	106.85	107.25	722600	92.9604	up	up	correct
DD.US	DuPont de Nemours Inc	20191118	67.4	67.74	66.67	66.85	3957458	64.0372	down	down	correct
DDD.US	3D Systems Corporation	20191118	8.95	9	8.75	8.76	826608	8.76	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191118	14.99	15	14.69	14.805	10505	12.111	down	down	correct
DDS.US	Dillard's Inc	20191118	76.45	78.55	76.45	77.45	415942	75.7138	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191118	26.1	26.27	26.1	26.15	16007	22.3984	up	up	correct
DE.US	Deere & Company	20191118	174	174.915	172.38	174.91	1441745	169.8459	up	up	correct
DEA.US	Easterly Government Properties Inc	20191118	22.83	22.95	22.8	22.89	653000	20.8592	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191118	168.1	168.51	165.53	166.92	333316	166.92	down	up	incorrect
DEI.US	Douglas Emmett Inc	20191118	43.93	44.3	43.92	44.29	556206	41.2424	up	down	incorrect
DELL.US	Dell Technologies Inc	20191118	55.65	55.89	55.07	55.57	979132	28.1652	down	down	correct
DEO.US	Diageo plc	20191118	160.76	161.31	160.3	160.53	203113	153.0454	down	down	correct
DESP.US	Despegar.com Corp	20191118	11.14	11.31	11.01	11.21	279671	11.21	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191118	10.12	10.18	10.1161	10.18	75910	8.5534	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20191118	9.77	9.77	9.505	9.6	299693	9.6	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191118	26.49	26.79	26.4205	26.73	38571	22.9944	up	up	correct
DFS.US	Discover Financial Services	20191118	84.23	84.73	83.55	84.15	1721577	79.7906	down	down	correct
DG.US	Dollar General Corporation	20191118	40.0175	40.1825	39.8425	39.995	1230255	157.5092	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191118	104.22	105.3	103.85	103.98	807412	99.8435	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20191118	3.04	3.05	3.03	3.04	126581	2.5343
DHI.US	D.R. Horton Inc	20191118	53.67	54.97	53.5637	54.63	5334502	53.3384	up	down	incorrect
DHT.US	DHT Holdings Inc	20191118	7.73	7.73	7.41	7.52	1509710	5.8483	down	down	correct
DHX.US	DHI Group Inc	20191118	3.27	3.3	3.18	3.27	226971	3.27
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191118	18.04	18.07	17.93	18.05	85712	15.5752	up	up	correct
DIN.US	Dine Brands Global Inc	20191118	78.45	80.6	78.15	80.29	253003	75.633	up	up	correct
DIS.US	The Walt Disney Company	20191118	144.75	149.04	143.69	147.65	15356970	146.7707	up	up	correct
DK.US	Delek US Holdings Inc	20191118	35.85	36.41	35.15	36.04	1397007	34.2426	up	up	correct
DKL.US	Delek Logistics Partners LP	20191118	32.25	32.32	31.71	32.12	41608	25.7465	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20191118	41.39	41.61	40.71	41.53	1868048	37.6736	up	up	correct
DLB.US	Dolby Laboratories Inc	20191118	68.01	69.66	67.35	69.25	963700	67.4818	up	up	correct
DLNG.US	PB	20191118	20.24	20.34	20.1	20.1383	16145	16.3802	down	down	correct
DLR.US	PL	20191118	25.52	25.58	25.47	25.52	99036	22.8578
DLX.US	Deluxe Corporation	20191118	50.64	51.3	50.51	51.03	174722	47.3838	up	up	correct
DM.US	Desktop Metal Inc	20191118	9.88	9.93	9.88	9.9	20454	9.9	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191118	14.21	14.25	14.15	14.24	46864	12.9184	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191118	21.5	21.6	21.2	21.25	45067	17.2541	down	down	correct
DNOW.US	NOW Inc	20191118	11.9	11.96	11.49	11.54	647012	11.54	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191118	12.52	12.55	12.45	12.45	323961	10.7193	down	down	correct
DOC.US	Physicians Realty Trust	20191118	18.42	18.71	18.42	18.71	1754280	16.8187	up	up	correct
DOOR.US	Masonite International Corporation	20191118	68.66	69.41	68.54	69.19	137537	69.19	up	up	correct
DOV.US	Dover Corporation	20191118	108.84	109.39	108.84	109.08	528503	105.2788	up	up	correct
DOW.US	Dow Inc	20191118	54.75	54.91	54.12	54.32	3445289	48.2368	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191118	15.02	15.05	14.87	14.93	100246	11.6615	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20191118	281.22	285.57	280.215	284.61	832013	279.2775	up	down	incorrect
DQ.US	Daqo New Energy Corp	20191118	39.18	39.68	38.5	38.87	610685	7.774	down	up	incorrect
DRD.US	DRDGOLD Limited	20191118	4.41	4.435	4.3	4.34	99207	3.8689	down	down	correct
DRE.US	Duke Realty Corporation	20191118	35.2	35.295	34.995	35.08	2427807	33.4454	down	down	correct
DRI.US	Darden Restaurants Inc	20191118	112.45	114.01	112.29	113.28	2205549	109.4628	up	up	correct
DRQ.US	Dril	20191118	44.38	44.6	43.53	43.59	262829	43.59	down	down	correct
DS.US	PD	20191118	23.23	23.38	23.22	23.38	7582	21.4514	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20191118	19.99	19.99	19.87	19.94	264534	16.041	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191118	8.45	8.48	8.42	8.42	69373	7.6509	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191118	10.82	10.8399	10.77	10.77	109733	9.2065	down	down	correct
DSX.US	PB	20191118	25.601	25.601	25.601	25.601	0	21.7956
DT.US	Dynatrace Inc	20191118	21.43	22.299	21.3	22.07	362326	22.07	up	up	correct
DTE.US	DTE Energy Company	20191118	124	124.93	123.21	123.5	1487371	97.9713	down	down	correct
DTF.US	DTF Tax	20191118	14.28	14.37	14.1976	14.2988	13876	13.3604	up	up	correct
DTLA.US	P	20191118	20.1356	20.24	20.1262	20.1325	1335	20.1325	down	down	correct
DTP.US	DTE Energy Co	20191118	49.9	50.03	49.515	49.64	417800	43.5443	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191118	26.5691	26.6898	26.55	26.58	19057	24.057	up	up	correct
DTY.US	DTE Energy Company	20191118	27.2	27.32	27.19	27.31	11126	24.0105	up	up	correct
DUK.US	PA	20191118	27.51	27.54	27.31	27.41	74932	24.7384	down	down	correct
DUKB.US	Duke Energy Corp	20191118	26.96	27.01	26.85	26.89	23197	23.9361	down	up	incorrect
DVA.US	DaVita Inc	20191118	70.85	71.61	70.83	71.04	1576420	71.04	up	up	correct
DVD.US	Dover Motorsports Inc	20191118	1.92	1.92	1.88	1.89	11848	1.753	down	up	incorrect
DVN.US	Devon Energy Corporation	20191118	22.25	22.32	21.6	21.96	7661971	19.7277	down	down	correct
DXC.US	DXC Technology Company	20191118	37.1	37.28	36.46	37.05	4758159	36.1219	down	down	correct
DY.US	Dycom Industries Inc	20191118	50.49	50.49	48.3	50.34	349332	50.34	down	down	correct
E.US	Eni S.p.A	20191118	31.25	31.31	31.13	31.3	136833	27.4086	up	up	correct
EAF.US	GrafTech International Ltd	20191118	13.74	13.85	13.55	13.65	1641253	13.332	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191118	26.25	26.25	26.2095	26.24	18651	25.3337	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20191118	10.8	11.02	10.8	11.02	46233	8.702	up	up	correct
EAT.US	Brinker International Inc	20191118	44.1	45.48	43.96	45.46	870606	44.5823	up	up	correct
EB.US	Eventbrite Inc	20191118	19.96	20.34	19.44	19.96	1157793	19.96
EBF.US	Ennis Inc	20191118	20.35	20.45	20.24	20.39	67342	18.5178	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191118	8.62	8.66	8.455	8.53	320594	7.6014	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20191118	54.54	55.41	53.4	54.35	208688	54.35	down	down	correct
EC.US	Ecopetrol S.A	20191118	18.26	18.26	17.83	18.03	497944	15.9638	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20191118	14.5	14.82	14.47	14.57	213653	11.2177	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20191118	26.5	26.5	26.33	26.414	2473	22.4903	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191118	25.85	26	25.8	25.8	5550	22.1464	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191118	25.75	25.8	25.72	25.8	3801	23.6532	up	up	correct
ECL.US	Ecolab Inc	20191118	191.89	192.31	190.36	191.26	757315	187.333	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191118	8.92	9.05	8.87	9	66400	9	up	up	correct
ECVT.US	Ecovyst Inc	20191118	15.57	15.66	14.94	15.53	121567	11.0348	down	down	correct
ED.US	Consolidated Edison Inc	20191118	87.99	88.6606	87.29	87.47	1137145	80.821	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191118	6.86	6.89	6.81	6.83	102990	5.8174	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191118	13.28	13.32	13.14	13.2	126985	9.9873	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191118	11.73	11.84	11.7	11.7	75161	9.0094	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191118	4.43	4.53	4.25	4.53	53557	4.53	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20191118	121.9	122.6	120.66	122.09	6089960	12.209	up	up	correct
EEA.US	The European Equity Fund Inc	20191118	9.35	9.35	9.2	9.2588	2705	8.8047	down	down	correct
EEX.US	Emerald Holding Inc	20191118	9.56	9.69	9.51	9.64	71463	9.5627	up	up	correct
EFC.US	PA	20191118	25.35	25.35	25.25	25.26	28521	21.7652	down	up	incorrect
EFL.US	Eaton Vance Floating	20191118	9.2	9.2	9.075	9.1	112174	8.2182	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20191118	13.02	13.03	12.93	12.94	88466	11.1746	down	up	incorrect
EFT.US	Eaton Vance Floating	20191118	13.33	13.34	13.23	13.26	70208	11.5352	down	down	correct
EFX.US	Equifax Inc	20191118	138.28	140.05	137.525	139.49	998784	136.8162	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191118	13	13.03	12.91	12.99	4602	12.0153	down	down	correct
EGHT.US	8x8 Inc	20191118	20.78	20.98	20.525	20.82	1125584	20.82	up	up	correct
EGO.US	Eldorado Gold Corporation	20191118	7.65	7.82	7.61	7.77	1343018	7.77	up	up	correct
EGP.US	EastGroup Properties Inc	20191118	132.21	132.685	131.76	132.14	454299	126.0893	down	down	correct
EGY.US	VAALCO Energy Inc	20191118	1.86	1.9	1.85	1.86	147726	1.86
EHC.US	Encompass Health Corporation	20191118	69.54	70.52	69.38	70.3	972589	68.1108	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20191118	9.68	9.7	9.63	9.66	129345	8.0823	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191118	9.99	10.04	9.97	10.04	47880	9.5238	up	up	correct
EIC.US	Eagle Point Income Company Inc	20191118	18.512	18.512	18.4	18.4	2300	18.4	down	down	correct
EIG.US	Employers Holdings Inc	20191118	42.28	42.59	41.75	41.96	109460	39.6854	down	down	correct
EIX.US	Edison International	20191118	70.05	70.41	69.3	69.5	2505907	63.5847	down	down	correct
EL.US	The Estée Lauder Companies Inc	20191118	191.17	193.4359	191.01	192.89	1678938	189.7795	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191118	25.95	26.32	25.5	25.54	4302891	25.54	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191118	26.48	26.59	26.3821	26.59	20296	23.9063	up	up	correct
ELF.US	e.l.f. Beauty Inc	20191118	16.42	17	16.42	16.79	1110569	16.79	up	up	correct
ELP.US	Companhia Paranaense de Energia	20191118	13.9	13.94	13.605	13.64	995548	5.9533	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20191118	70.45	70.88	70.07	70.6	586766	67.6245	up	up	correct
ELVT.US	Elevate Credit Inc	20191118	3.88	3.88	3.71	3.86	81822	3.86	down	down	correct
ELY.US	Callaway Golf Company	20191118	20.32	20.44	20.03	20.29	519213	20.2562	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191118	13.96	14.0027	13.93	13.96	160865	11.5706
EME.US	EMCOR Group Inc	20191118	89.94	90.2	88.49	89.34	298377	88.5165	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191118	15.44	15.56	15.42	15.52	28996	12.5005	up	up	correct
EMN.US	Eastman Chemical Company	20191118	79.3	79.3	77.96	79.27	918124	73.6681	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191118	8.06	8.06	7.84	7.85	77330	31.8674	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191118	27.07	27.19	27.07	27.07	16167	25.5059
EMR.US	Emerson Electric Co	20191118	73.15	73.3	72.75	73.07	1678582	69.4094	down	down	correct
ENB.US	Enbridge Inc	20191118	38.16	38.23	37.97	38.06	6974616	33.0909	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191118	27.64	27.7	27.52	27.55	49178	25.3853	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191118	9.63	9.63	9.26	9.29	1078612	7.3943	down	down	correct
ENIA.US	Enel Américas S.A	20191118	9.78	9.89	9.63	9.77	1391444	8.8847	down	up	incorrect
ENIC.US	Enel Chile S.A	20191118	4.18	4.24	3.99	4.05	409131	3.5164	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191118	25.42	25.72	25.42	25.72	3564	23.0239	up	up	correct
ENLC.US	EnLink Midstream LLC	20191118	5.3	5.305	4.95	4.98	4539306	3.9856	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191118	26.11	26.13	26.02	26.06	9324	24.383	down	down	correct
ENR.US	PA	20191118	104.1	104.1	101.938	102.97	54038	87.1991	down	down	correct
ENS.US	EnerSys	20191118	67.96	68	67.22	67.6	134635	66.1833	down	down	correct
ENV.US	Envestnet Inc	20191118	64.74	65.39	64.48	64.8	374844	64.8	up	up	correct
ENVA.US	Enova International Inc	20191118	22.46	22.895	21.8201	21.9	262538	21.9	down	down	correct
ENZ.US	Enzo Biochem Inc	20191118	2.89	2.89	2.81	2.85	31083	2.85	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20191118	5.51	5.52	5.45	5.48	239926	4.3167	down	down	correct
EOG.US	EOG Resources Inc	20191118	72.72	72.94	70.7	71.26	2965774	66.1352	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191118	15.75	15.79	15.7	15.76	65979	13.5617	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191118	17.35	17.44	17.3	17.35	109864	15.1352
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191118	22.15	22.26	22.04	22.21	25062	20.4437	up	down	incorrect
EP.US	PC	20191118	52.27	52.3	51	52.3	2442	52.3	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20191118	24.73	24.73	24.33	24.56	294587	24.4626	down	down	correct
EPAM.US	EPAM Systems Inc	20191118	205.75	208.74	204.53	208.18	387810	208.18	up	up	correct
EPC.US	Edgewell Personal Care Company	20191118	30.8	30.9	30.3401	30.45	756805	29.8506	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191118	26.2	26.24	25.74	25.78	6050614	21.6774	down	down	correct
EPR.US	PG	20191118	26.06	26.06	25.91	25.97	5072	22.6984	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20191118	26.77	27.0999	26.6	26.76	948647	24.3864	down	up	incorrect
EQC.US	PD	20191118	28.7	28.78	28.2	28.78	3532	25.8023	up	up	correct
EQNR.US	Equinor ASA	20191118	19.15	19.23	19.08	19.19	1137847	17.8458	up	up	correct
EQR.US	Equity Residential	20191118	86.68	87.61	86.54	86.99	926972	80.916	up	up	correct
EQS.US	Equus Total Return Inc	20191118	1.59	1.59	1.5501	1.56	1401	1.56	down	up	incorrect
EQT.US	EQT Corporation	20191118	10.19	10.19	9.6	9.66	7037172	9.6051	down	up	incorrect
ERF.US	Enerplus Corporation	20191118	6.33	6.35	6.09	6.11	1038608	5.762	down	down	correct
ERJ.US	Embraer S.A	20191118	16.54	16.6	16.415	16.49	761462	16.49	down	up	incorrect
ES.US	Eversource Energy	20191118	81.67	82.89	81.59	82.15	2413792	77.2567	up	up	correct
ESE.US	ESCO Technologies Inc	20191118	85.16	85.35	84.06	84.47	121762	83.8599	down	down	correct
ESGC.US	Eros STX Global Corporation	20191118	2.55	2.8	2.23	2.34	14553070	2.34	down	down	correct
ESI.US	Element Solutions Inc	20191118	12.44	12.44	12.03	12.09	2654500	11.9088	down	down	correct
ESNT.US	Essent Group Ltd	20191118	53.76	54.15	53.47	53.86	386013	52.0141	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20191118	14.38	14.395	14.2	14.22	649620	13.6099	down	down	correct
ESS.US	Essex Property Trust Inc	20191118	321.54	324.155	319.77	320.9	304050	300.7943	down	down	correct
ESTC.US	Elastic N.V	20191118	77.18	77.54	75.49	75.76	1439434	75.76	down	down	correct
ESTE.US	Earthstone Energy Inc	20191118	5.72	5.74	5.25	5.26	503054	5.26	down	down	correct
ETB.US	Eaton Vance Tax	20191118	16.79	16.8416	16.694	16.78	46858	14.0225	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20191118	19.14	19.14	18.83	18.87	188200	16.2214	down	down	correct
ETG.US	Eaton Vance Tax	20191118	17.27	17.45	17.1995	17.4	217702	14.8113	up	up	correct
ETI.US	P	20191118	7.5	7.5	7	7.05	1937414	3.8608	down	down	correct
ETJ.US	Eaton Vance Risk	20191118	9.37	9.38	9.34	9.37	168803	7.8337
ETN.US	Eaton Corporation plc	20191118	90.91	91.67	90.2	90.73	2306795	86.1446	down	down	correct
ETO.US	Eaton Vance Tax	20191118	26.55	26.9254	26.53	26.53	56968	22.4926	down	down	correct
ETR.US	Entergy Corporation	20191118	117	118.11	116.71	116.89	1139481	108.7856	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20191118	10.79	10.83	10.11	10.16	3076581	8.5037	down	down	correct
ETV.US	Eaton Vance Tax	20191118	14.95	14.98	14.845	14.86	634150	12.2492	down	down	correct
ETW.US	Eaton Vance Tax	20191118	10.22	10.23	10.2	10.21	217685	8.4817	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191118	21.4	21.56	21.35	21.48	14116	19.7323	up	up	correct
ETY.US	Eaton Vance Tax	20191118	12.3	12.35	12.3	12.31	184588	10.3133	up	up	correct
EURN.US	Euronav NV	20191118	10.91	10.92	10.75	10.82	1064730	9.0026	down	down	correct
EVA.US	Enviva Partners LP	20191118	34.3	34.3	33.675	33.88	49399	29.6566	down	down	correct
EVC.US	Entravision Communications Corporation	20191118	2.65	2.67	2.53	2.61	391065	2.3519	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20191118	6.26	6.27	6.24	6.25	43106	5.4716	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191118	13.3053	13.3553	13.3053	13.3253	16959	11.1867	up	down	incorrect
EVH.US	Evolent Health Inc	20191118	9.49	9.73	9.37	9.68	1160802	9.68	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191118	12.75	12.8	12.75	12.79	52612	11.7029	up	up	correct
EVR.US	Evercore Inc	20191118	75.75	76.41	75.24	76	298581	71.5698	up	up	correct
EVRG.US	Evergy Inc	20191118	64.96	65.63	64.82	65.01	1911778	60.1314	up	up	correct
EVRI.US	Everi Holdings Inc	20191118	12.35	12.56	12.3	12.4	1008354	12.4	up	up	correct
EVT.US	Eaton Vance Tax	20191118	25.28	25.6	25.23	25.56	113425	21.7851	up	up	correct
EVTC.US	EVERTEC Inc	20191118	30.51	30.93	30.43	30.54	223801	30.1931	up	up	correct
EW.US	Edwards Lifesciences Corporation	20191118	244.31	246.97	241.76	242.38	3508962	80.7933	down	down	correct
EXD.US	Eaton Vance Tax	20191118	10.12	10.17	10.09	10.16	37094	8.5814	up	up	correct
EXG.US	Eaton Vance Tax	20191118	8.64	8.695	8.6	8.6	646284	7.2022	down	down	correct
EXK.US	Endeavour Silver Corp	20191118	2.33	2.43	2.33	2.42	2224569	2.42	up	up	correct
EXP.US	Eagle Materials Inc	20191118	92.31	93.98	92.03	93.21	415469	92.4876	up	up	correct
EXPR.US	Express Inc	20191118	3.83	3.83	3.61	3.71	906212	3.71	down	down	correct
EXR.US	Extra Space Storage Inc	20191118	107	107.74	106.09	106.5	948638	99.2206	down	up	incorrect
EXTN.US	Exterran Corporation	20191118	7.52	7.52	6.8	6.84	266000	6.84	down	down	correct
FAF.US	First American Financial Corporation	20191118	63.89	63.89	63.24	63.5	402414	59.2329	down	down	correct
FBC.US	Flagstar Bancorp Inc	20191118	36.37	36.75	36.26	36.68	332274	36.1827	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191118	62.79	63.655	62.79	63.57	1123920	61.8795	up	down	incorrect
FBK.US	FB Financial Corporation	20191118	38.04	38.04	37.57	37.84	24287	36.9608	down	down	correct
FBP.US	First BanCorp	20191118	10.47	10.47	10.31	10.42	1011860	9.8312	down	up	incorrect
FC.US	Franklin Covey Co	20191118	37.39	37.4	36.98	37.32	47241	37.32	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191118	14.21	14.25	14.05	14.24	349554	13.1238	up	down	incorrect
FCN.US	FTI Consulting Inc	20191118	105.87	107.33	105.87	106.66	254642	106.66	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191118	27.86	28.135	27.83	27.94	360222	25.3647	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191118	26.11	26.25	25.95	26.01	7500	22.6774	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191118	12.08	12.09	12.05	12.07	87205	9.8601	down	down	correct
FCX.US	Freeport	20191118	11.09	11.12	10.93	11.01	15207400	10.8991	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191118	14.77	14.78	14.65	14.77	69625	12.7276
FDP.US	Fresh Del Monte Produce Inc	20191118	31.66	31.66	31.23	31.48	151080	30.605	down	down	correct
FDS.US	FactSet Research Systems Inc	20191118	254.41	255.445	250.61	252.84	384826	247.4916	down	down	correct
FDX.US	FedEx Corporation	20191118	157.13	157.72	154.5	157.55	1794509	152.8804	up	up	correct
FE.US	FirstEnergy Corp	20191118	47.18	47.45	46.62	46.77	7869511	42.8828	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191118	2.22	2.22	2.18	2.19	2251	2.091	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191118	10.83	10.83	10.68	10.7	301710	8.6053	down	up	incorrect
FENG.US	Phoenix New Media Limited	20191118	3.32	3.45	3.25	3.34	195383	0.2254	up	up	correct
FERG.US	Ferguson plc	20191118	86.41	86.41	86.41	86.41	0	81.9916
FET.US	Forum Energy Technologies Inc	20191118	0.98	1	0.875	0.9704	727728	19.408	down	up	incorrect
FF.US	FutureFuel Corp	20191118	11.95	11.95	11.45	11.46	89840	7.0042	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191118	16.63	16.64	16.57	16.62	38882	14.1445	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191118	21.46	21.855	21.42	21.69	156242	18.6793	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191118	6	6	5.92	5.92	54697	4.816	down	down	correct
FHI.US	Federated Hermes Inc	20191118	33.23	33.53	33.13	33.43	429379	29.7486	up	up	correct
FICO.US	Fair Isaac Corporation	20191118	347.56	356.11	347.04	354.25	263609	354.25	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191118	15.7	15.7199	15.5	15.57	63147	13.3944	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191118	20.9	20.916	20.6	20.61	45536	17.7174	down	down	correct
FINV.US	FinVolution Group	20191118	2.99	3.01	2.86	2.87	2774000	2.6004	down	down	correct
FIS.US	Fidelity National Information Services Inc	20191118	135.74	137.42	135.5	137.04	3992134	133.7179	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191118	9.06	9.12	9.06	9.09	99337	8.6729	up	up	correct
FIX.US	Comfort Systems USA Inc	20191118	50.2	50.87	49.82	50.51	157684	49.7039	up	up	correct
FL.US	Foot Locker Inc	20191118	45.61	45.8	44.77	44.9	2537824	42.7919	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191118	23	23.0885	22.96	23.0019	17451	19.8188	up	up	correct
FLNG.US	FLEX LNG Ltd	20191118	9.2	9.2	8.81	8.981	3200	7.649	down	down	correct
FLO.US	Flowers Foods Inc	20191118	21.37	21.51	21.3	21.42	1186370	19.8244	up	up	correct
FLOW.US	SPX FLOW Inc	20191118	45.77	46.18	45.16	46.04	458334	45.8548	up	up	correct
FLR.US	Fluor Corporation	20191118	18.09	18.1232	17.03	17.35	2582895	17.0749	down	down	correct
FLS.US	Flowserve Corporation	20191118	48.35	48.78	48.07	48.39	480253	46.125	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20191118	297	299.3782	295.2951	298.49	390622	298.49	up	up	correct
FMC.US	FMC Corporation	20191118	96.72	97.8	96.52	96.96	547090	93.4505	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191118	14.05	14.1266	14.05	14.1	18867	12.829	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191118	36.8	37.06	36.79	36.85	187113	35.5008	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191118	92.58	93.09	92.47	92.52	305787	88.9243	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191118	14.1	14.15	14.05	14.05	6868	12.598	down	down	correct
FN.US	Fabrinet	20191118	60.43	61.22	59.955	61.04	360627	61.04	up	down	incorrect
FNB.US	PE	20191118	29.52	30.0949	29.52	30.0949	4750	26.4753	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191118	44.7	45.92	44.395	44.71	1131600	44.71	up	up	correct
FNF.US	Fidelity National Financial Inc	20191118	47.62	47.825	47.52	47.6	977548	43.9405	down	up	incorrect
FNV.US	Franco	20191118	98.88	99.6	98.55	99.02	464699	97.1287	up	down	incorrect
FOE.US	Ferro Corporation	20191118	13.06	13.06	12.72	12.86	591922	12.86	down	down	correct
FOF.US	Cohen & Steers Closed	20191118	13.02	13.11	12.96	13.06	52089	11.0155	up	down	incorrect
FOR.US	Forestar Group Inc	20191118	20.15	20.25	19.57	20.11	98681	20.11	down	down	correct
FPAC.US	U	20191118	10.19	10.2	10.19	10.2	491	8.8284	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191118	23.99	24.14	23.95	24.1	162975	20.9322	up	down	incorrect
FPH.US	Five Point Holdings LLC	20191118	6.95	7	6.83	6.9	398948	6.9	down	down	correct
FPI.US	Farmland Partners Inc	20191118	6.64	6.64	6.36	6.39	124490	6.0844	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191118	8.57	8.57	8.44	8.45	186146	6.8308	down	down	correct
FR.US	First Industrial Realty Trust Inc	20191118	42	42.24	41.89	42.03	661973	40.0457	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191118	12.84	12.85	12.78	12.82	99740	11.0773	down	down	correct
FRO.US	Frontline Ltd	20191118	10.55	10.65	10.18	10.44	1375391	8.5526	down	down	correct
FRT.US	PC	20191118	25.37	25.46	25.28	25.46	11420	23.0702	up	up	correct
FSK.US	FS KKR Capital Corp	20191118	5.9	5.98	5.9	5.97	648374	18.0031	up	down	incorrect
FSLY.US	Fastly Inc	20191118	20.37	21.33	20.12	21.28	2604385	21.28	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20191118	3.03	3.19	3.01	3.13	1873319	3.13	up	up	correct
FSR.US	Fisker Inc	20191118	10.06	10.06	10.06	10.06	50062	10.06
FSS.US	Federal Signal Corporation	20191118	32.83	33.09	32.58	32.95	278839	32.308	up	up	correct
FT.US	Franklin Universal Trust	20191118	7.69	7.79	7.63	7.72	90117	6.8693	up	down	incorrect
FTCH.US	Farfetch Limited	20191118	9.64	9.75	9	9.26	9522819	9.26	down	down	correct
FTI.US	TechnipFMC plc	20191118	19.239	19.239	18.8289	18.8337	2718377	13.7135	down	down	correct
FTK.US	Flotek Industries Inc	20191118	1.86	1.88	1.69	1.73	424834	1.73	down	down	correct
FTS.US	Fortis Inc	20191118	40.45	40.71	40.345	40.42	317113	37.572	down	down	correct
FTV.US	Fortive Corporation	20191118	71.43	71.59	70.95	71.15	1242284	59.0152	down	down	correct
FUBO.US	fuboTV Inc	20191118	11.48	11.51	10.62	11.1	1621	11.1	down	down	correct
FUL.US	H.B. Fuller Company	20191118	49.94	50.29	49.64	49.75	172175	48.4625	down	down	correct
FUN.US	Cedar Fair L.P	20191118	56.13	56.4999	55.9	56.03	316792	53.9153	down	down	correct
FVRR.US	Fiverr International Ltd	20191118	22.27	22.36	21.065	21.93	203845	21.93	down	down	correct
G.US	Genpact Limited	20191118	40.6	40.8	40.37	40.48	722800	39.7071	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20191118	6.13	6.15	6.11	6.12	668290	4.9342	down	down	correct
GAM.US	PB	20191118	27.39	27.39	27.07	27.07	3288	23.5794	down	down	correct
GATX.US	GATX Corporation	20191118	80.16	80.98	79.58	80.35	181715	76.115	up	up	correct
GB.US	Global Blue Group Holding AG	20191118	10.19	10.2	10.19	10.2	491	10.2	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191118	23.48	23.48	23.3	23.41	34196	20.5338	down	down	correct
GBL.US	GAMCO Investors Inc	20191118	17.9	17.9	17.51	17.76	23840	15.4623	down	down	correct
GBX.US	The Greenbrier Companies Inc	20191118	29.01	29.185	28.37	29.06	185776	26.8399	up	down	incorrect
GCI.US	Gannett Co Inc	20191118	6.39	6.42	6.32	6.32	1696066	6.32	down	up	incorrect
GCO.US	Genesco Inc	20191118	41.52	42.28	41.01	41.14	259732	41.14	down	down	correct
GCP.US	GCP Applied Technologies Inc	20191118	22.23	22.39	21.99	22.01	214239	22.01	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191118	5.68	5.79	5.61	5.79	62425	4.8436	up	up	correct
GD.US	General Dynamics Corporation	20191118	186.9	187.02	186.19	186.58	758689	176.6162	down	down	correct
GDDY.US	GoDaddy Inc	20191118	68.01	68.8	67.6463	68.36	1671427	68.36	up	up	correct
GDL.US	The GDL Fund	20191118	9.25	9.25	9.19	9.23	25963	8.2703	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191118	17.25	17.48	17.25	17.42	38027	14.9612	up	up	correct
GDOT.US	Green Dot Corporation	20191118	25.38	25.67	24.34	24.6	907638	24.6	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20191118	20.81	20.88	20.75	20.79	316529	18.3012	down	down	correct
GE.US	General Electric Company	20191118	11.41	11.5	11.33	11.44	6373776	90.6893	up	up	correct
GEF.US	Greif Inc	20191118	41.04	41.65	40.9	41.6	138936	38.0155	up	up	correct
GEL.US	Genesis Energy L.P	20191118	18.5	18.5	18.11	18.23	408171	15.2315	down	down	correct
GEO.US	The GEO Group Inc	20191118	14.49	14.765	14.46	14.64	1037489	12.4591	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191118	4.33	4.37	4.25	4.26	556714	32.5329	down	down	correct
GES.US	Guess' Inc	20191118	18	18.17	17.67	18.07	797942	17.3125	up	down	incorrect
GF.US	The New Germany Fund Inc	20191118	14.74	14.83	14.74	14.83	7550	12.246	up	up	correct
GFF.US	Griffon Corporation	20191118	22.46	22.72	22.2601	22.49	214645	21.8492	up	up	correct
GFI.US	Gold Fields Limited	20191118	5.35	5.47	5.33	5.46	4165863	5.1619	up	up	correct
GGB.US	Gerdau S.A	20191118	3.64	3.64	3.53	3.57	8734293	3.1326	down	up	incorrect
GGG.US	Graco Inc	20191118	47.6	47.8	47.33	47.61	461799	46.5174	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191118	20.41	20.41	20.1144	20.23	62334	16.3342	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191118	8.25	8.3	8.24	8.29	53493	6.5356	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191118	11.36	11.4011	11.36	11.36	7335	10.0719
GHC.US	Graham Holdings Company	20191118	630.49	632.56	629.555	632.55	11523	617.3827	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20191118	11.25	11.37	11.1	11.11	28145	10.8666	down	down	correct
GHL.US	Greenhill & Co. Inc	20191118	17.16	17.5	16.99	17.39	186365	16.8396	up	up	correct
GHM.US	Graham Corporation	20191118	22.93	22.93	22.07	22.35	9994	20.9989	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20191118	14.5	14.54	14.41	14.45	76350	12.1095	down	down	correct
GIB.US	CGI Inc	20191118	81.15	82	81.15	81.75	121791	81.75	up	up	correct
GIC.US	Global Industrial Company	20191118	22.26	22.33	21.89	22.08	21479	19.5707	down	down	correct
GIL.US	Gildan Activewear Inc	20191118	27.12	27.13	26.6	26.69	576417	26.1004	down	down	correct
GIM.US	Templeton Global Income Fund	20191118	5.97	5.9756	5.91	5.91	653790	5.2664	down	down	correct
GIS.US	General Mills Inc	20191118	52.58	53.2	52.21	52.89	1987384	49.4181	up	up	correct
GIX.US	WS	20191118	290	295.8	275	282	35191	279.5766	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20191118	24	24	24	24	100	23.4524
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20191118	22.38	22.38	22.38	22.38	1	21.7729
GKOS.US	Glaukos Corporation	20191118	63.55	63.7	60.88	61.49	258339	61.49	down	down	correct
GLOB.US	Globant S.A	20191118	99.68	99.68	93.71	94.33	528688	94.33	down	down	correct
GLOG.US	PA	20191118	26.16	26.23	26.06	26.08	5174	21.8168	down	down	correct
GLOP.US	PC	20191118	24.6	24.64	24.28	24.3	59505	19.2959	down	up	incorrect
GLT.US	Glatfelter Corporation	20191118	17.83	18.17	17.7536	17.9	198540	16.6499	up	up	correct
GLW.US	Corning Incorporated	20191118	29.14	29.21	28.89	29.02	3037615	27.4664	down	up	incorrect
GM.US	General Motors Company	20191118	36.68	36.83	36.39	36.62	9766600	35.7946	down	down	correct
GME.US	GameStop Corp	20191118	5.85	5.85	5.61	5.62	2995894	5.62	down	up	incorrect
GMED.US	Globus Medical Inc	20191118	55.2	55.97	55.085	55.11	746104	55.11	down	down	correct
GMRE.US	PA	20191118	26.59	26.6	26.5	26.5553	2425	22.9912	down	down	correct
GMS.US	GMS Inc	20191118	31.34	32	31.16	31.95	288541	31.95	up	up	correct
GNE.US	PA	20191118	8.8542	8.889	8.8338	8.8875	3170	7.6849	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20191118	10.93	10.99	10.79	10.86	196098	9.7979	down	down	correct
GNRC.US	Generac Holdings Inc	20191118	92.94	94.84	92.6	94.28	462473	94.28	up	down	incorrect
GNT.US	PA	20191118	25.45	25.45	25.45	25.45	0	23.2811
GNW.US	Genworth Financial Inc	20191118	3.87	3.93	3.87	3.93	1513874	3.93	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191118	19.36	19.42	19.0475	19.11	200758	15.0993	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191118	16.58	16.62	16.29	16.29	523295	16.29	down	down	correct
GOLD.US	Barrick Gold Corporation	20191118	16.55	16.97	16.51	16.89	12227560	16.0116	up	up	correct
GOLF.US	Acushnet Holdings Corp	20191118	30.67	30.78	30.5375	30.68	82881	29.5639	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191118	35.59	35.79	35.01	35.21	1897735	35.21	down	down	correct
GOTU.US	Gaotu Techedu Inc	20191118	14.93	16.89	14.93	16.75	1815100	16.75	up	up	correct
GPC.US	Genuine Parts Company	20191118	104.74	105.5	104.31	105.39	762908	98.4496	up	up	correct
GPI.US	Group 1 Automotive Inc	20191118	101.86	102.66	100.56	102.48	132897	100.7884	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191118	26.05	26.12	25.99	26.11	15772	23.7352	up	up	correct
GPK.US	Graphic Packaging Holding Company	20191118	16.56	16.64	16.49	16.5	2389906	15.8247	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20191118	7.99	8.06	7.97	8.06	133786	6.8359	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20191118	18.04	18.14	18.03	18.06	278567	15.5272	up	up	correct
GPN.US	Global Payments Inc	20191118	179.68	180.38	178.87	179.63	1719298	177.6957	down	down	correct
GPRK.US	GeoPark Limited	20191118	18.9243	19.502	18.755	19.3924	119684	18.9498	up	up	correct
GPS.US	The Gap Inc	20191118	17.83	17.87	17.23	17.3	5293193	16.7881	down	down	correct
GPX.US	GP Strategies Corporation	20191118	12.3	12.59	12.2	12.27	45555	12.27	down	down	correct
GRC.US	The Gorman	20191118	36	36.39	35.8917	36.14	37774	34.8869	up	up	correct
GRP.US	UN	20191118	51.95	51.95	51.4	51.8	5524	46.6078	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191118	10.9	10.95	10.89	10.95	26337	9.7575	up	up	correct
GS.US	The Goldman Sachs Group Inc	20191118	219.73	219.95	218.04	219.73	1603539	209.6785
GSBD.US	Goldman Sachs BDC Inc	20191118	20.4	20.48	20.28	20.38	81241	16.5018	down	down	correct
GSK.US	GlaxoSmithKline plc	20191118	44.43	44.57	44.27	44.33	3209790	39.8696	down	down	correct
GSL.US	PB	20191118	25.22	25.22	25.03	25.18	3444	20.2907	down	down	correct
GTES.US	Gates Industrial Corporation plc	20191118	11.91	11.91	11.5	11.7	238379	11.7	down	down	correct
GTLS.US	Chart Industries Inc	20191118	56.5	56.76	54.76	54.79	397621	54.79	down	down	correct
GTN.US	Gray Television Inc	20191118	19.05	19.36	18.77	19.35	610664	19.0619	up	up	correct
GTS.US	Triple	20191118	19.61	19.945	18.94	19.29	331340	19.29	down	down	correct
GTY.US	Getty Realty Corp	20191118	33.01	33.45	32.94	33.2	89636	29.4365	up	up	correct
GUT.US	The Gabelli Utility Trust	20191118	7.66	7.79	7.6	7.6	155576	6.4918	down	down	correct
GVA.US	Granite Construction Incorporated	20191118	26.89	27.11	25.82	26.51	673369	25.3838	down	down	correct
GWB.US	Great Western Bancorp Inc	20191118	34.08	34.29	33.781	34.29	175495	33.3584	up	up	correct
GWRE.US	Guidewire Software Inc	20191118	119	119.62	118.41	118.55	976247	118.55	down	up	incorrect
GWW.US	W.W. Grainger Inc	20191118	322.12	322.7	316	317.49	363985	307.1848	down	down	correct
GYC.US	Cabco Series 2004	20191118	21.44	21.72	21.26	21.38	330130	20.3368	down	down	correct
H.US	Hyatt Hotels Corporation	20191118	78.03	78.77	77.66	78.65	545800	78.2798	up	down	incorrect
HAE.US	Haemonetics Corporation	20191118	119.67	121.15	118.69	119.12	224110	119.12	down	up	incorrect
HAL.US	Halliburton Company	20191118	20.29	20.29	19.71	20.16	8837429	19.439	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191118	28.7	29.26	28.7	28.99	247729	26.8124	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20191118	18.34	18.86	17.66	18.78	46533	17.8382	up	up	correct
HBI.US	Hanesbrands Inc	20191118	15.66	15.7	15.29	15.44	7177144	14.2221	down	down	correct
HBM.US	Hudbay Minerals Inc	20191118	3.51	3.51	3.375	3.44	665064	3.4148	down	down	correct
HCA.US	HCA Healthcare Inc	20191118	137.88	138.6736	136.225	136.78	1457022	134.4599	down	down	correct
HCC.US	Warrior Met Coal Inc	20191118	17.93	18.05	17.63	17.94	668437	17.5155	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20191118	910	910	910	910	0	909.2665
HCHC.US	HC2 Holdings Inc	20191118	2.08	2.09	2.02	2.03	306051	2.03	down	down	correct
HCI.US	HCI Group Inc	20191118	44.63	45.13	44.425	44.77	61866	42.5039	up	down	incorrect
HD.US	The Home Depot Inc	20191118	238.44	239.3091	236.76	238.85	5766962	227.1171	up	down	incorrect
HDB.US	HDFC Bank Limited	20191118	61.8	61.88	61.31	61.39	1105595	60.9418	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20191118	43.64	44.17	43.64	43.79	428457	40.6495	up	up	correct
HEI.US	HEICO Corporation	20191118	128.98	131.27	128.175	130.71	507267	130.3568	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20191118	22.9	22.91	22.39	22.46	301674	18.6652	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20191118	14.11	14.181	14.08	14.08	32181	11.6326	down	down	correct
HES.US	Hess Corporation	20191118	67.55	67.76	66.02	66.79	3511487	64.1693	down	down	correct
HESM.US	Hess Midstream LP	20191118	20.2	20.41	19.8802	19.95	124358	16.7815	down	up	incorrect
HFC.US	HollyFrontier Corporation	20191118	53.33	54.58	52.74	53.91	1979287	50.5392	up	up	correct
HFRO.US	PA	20191118	25.15	25.24	25.14	25.17	16673	22.2813	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20191118	23.43	23.6	23.43	23.56	3600	23.56	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191118	8.78	8.98	8.764	8.83	121235	6.6641	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20191118	35.1	35.35	34.69	34.88	568200	34.88	down	down	correct
HHC.US	The Howard Hughes Corporation	20191118	109.96	110.01	107.31	107.56	203644	107.56	down	down	correct
HI.US	Hillenbrand Inc	20191118	32.45	32.45	31.79	31.85	644982	30.0589	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191118	61.82	62.055	61.77	62.03	1478825	58.5727	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191118	256.03	258.15	255.6	258.06	357071	245.3489	up	up	correct
HIL.US	Hill International Inc	20191118	2.99	3.03	2.95	3.02	95145	3.02	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191118	4.99	5.0199	4.99	5.01	230344	4.242	up	down	incorrect
HIW.US	Highwoods Properties Inc	20191118	46.77	47.53	46.75	47.53	820736	43.2159	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191118	6.69	6.71	6.65	6.67	283646	5.5006	down	down	correct
HKIB.US	AMTD International Inc	20191118	7.68	8.25	7.675	7.82	20216	7.82	up	up	correct
HL.US	PB	20191118	51.6	51.6	51.6	51.6	127	45.4512
HLF.US	Herbalife Nutrition Ltd	20191118	44.25	44.82	44.03	44.09	355085	44.09	down	down	correct
HLI.US	Houlihan Lokey Inc	20191118	47.2	47.65	47.0378	47.5	214764	45.2692	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20191118	44.06	44.645	43.06	43.55	33341	42.9192	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20191118	99.52	100.52	99.52	100.17	1617609	100.0165	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191118	8.34	8.41	8.09	8.15	934085	8.15	down	down	correct
HMC.US	Honda Motor Co. Ltd	20191118	28.91	28.9388	28.7447	28.83	1315130	27.246	down	down	correct
HMLP.US	PA	20191118	26.85	26.88	26.7351	26.81	12908	22.3633	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191118	43.88	44.32	43.64	44.18	103528	41.2283	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20191118	3.27	3.37	3.27	3.36	3402547	3.2844	up	up	correct
HNGR.US	Hanger Inc	20191118	23.96	24.815	23.81	24.36	392274	24.36	up	up	correct
HNI.US	HNI Corporation	20191118	39.38	39.7	39.2	39.68	120483	36.9563	up	up	correct
HNP.US	Huaneng Power International Inc	20191118	18.45	18.49	18.36	18.42	8712	16.2342	down	down	correct
HOG.US	Harley	20191118	37.72	37.84	37.42	37.55	962421	36.0629	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191118	18.34	18.49	18.1	18.38	408350	17.4936	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20191118	23.81	24.12	22.76	23.04	278525	23.04	down	down	correct
HP.US	Helmerich & Payne Inc	20191118	40.03	40.2095	38.23	38.84	1812378	34.2459	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20191118	17.22	17.28	17.06	17.28	8227481	15.898	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191118	21.67	21.78	21.6106	21.72	52772	18.592	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191118	22.3	22.55	22.27	22.45	90101	19.3107	up	up	correct
HPQ.US	HP Inc	20191118	19.9	20.23	19.81	20.01	12326310	18.6304	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191118	19	19.25	19	19.18	89936	16.4104	up	up	correct
HQH.US	Tekla Healthcare Investors	20191118	19.99	20.0727	19.92	19.95	166705	16.5143	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191118	16.68	16.71	16.56	16.58	112151	13.7535	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20191118	32.43	32.75	32.39	32.62	686138	30.1578	up	down	incorrect
HRB.US	H&R Block Inc	20191118	24.85	25	24.55	24.86	2797906	22.0342	up	up	correct
HRC.US	Hill	20191118	105.18	106.14	104.41	104.59	339810	102.7686	down	down	correct
HRI.US	Herc Holdings Inc	20191118	49.62	49.81	48.79	48.89	294472	48.7586	down	down	correct
HRL.US	Hormel Foods Corporation	20191118	42.37	42.9	42.31	42.71	1296303	40.9867	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20191118	14	14.05	13.86	13.89	129143	13.0997	down	down	correct
HSBC.US	HSBC Holdings plc	20191118	37.24	37.31	37.1	37.24	1993457	34.8272
HSC.US	Harsco Corporation	20191118	21.54	21.54	21.07	21.12	441505	21.12	down	down	correct
HSY.US	The Hershey Company	20191118	145.4	147.505	145	146.69	740803	139.9807	up	up	correct
HT.US	PE	20191118	25.18	25.277	25.16	25.23	2977	20.543	up	up	correct
HTA.US	Healthcare Trust of America Inc	20191118	29.56	29.81	29.52	29.74	1093467	27.3762	up	down	incorrect
HTD.US	John Hancock Tax	20191118	26.9	27.14	26.9	27.03	37067	23.2233	up	down	incorrect
HTGC.US	Hercules Capital Inc	20191118	14.21	14.2121	14.12	14.17	593014	11.5716	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20191118	24.44	24.57	24.07	24.3	321868	23.5207	down	down	correct
HTY.US	John Hancock Investments	20191118	7.02	7.05	6.93	7.05	63694	5.5793	up	up	correct
HUBB.US	Hubbell Incorporated	20191118	148.03	148.69	146.84	147.75	149683	140.1302	down	down	correct
HUBS.US	HubSpot Inc	20191118	146.31	150.71	144.701	148.86	733363	148.86	up	up	correct
HUM.US	Humana Inc	20191118	334.86	341.99	331.91	334.54	1607504	330.103	down	down	correct
HUN.US	Huntsman Corporation	20191118	23.53	23.705	23.125	23.55	2708424	22.0657	up	up	correct
HUYA.US	HUYA Inc	20191118	22.34	23.32	21.84	22.98	2375019	22.98	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20191118	19.8	20.15	19.62	20.13	90061	16.4375	up	up	correct
HWM.US	Howmet Aerospace Inc	20191118	30.78	31.225	30.64	31.06	4841087	31.0036	up	up	correct
HXL.US	Hexcel Corporation	20191118	79.81	80.14	79.27	79.56	446678	79.3785	down	down	correct
HY.US	Hyster	20191118	57.08	57.99	56.43	57.71	64982	54.6198	up	up	correct
HYB.US	The New America High Income Fund Inc	20191118	8.85	8.87	8.8465	8.86	120453	7.6281	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191118	15.2	15.26	15.185	15.26	73411	12.9316	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191118	11.03	11.08	11.03	11.05	393386	9.2948	up	up	correct
HZN.US	Horizon Global Corporation	20191118	3.52	3.54	3.368	3.5	111560	3.5	down	down	correct
HZO.US	MarineMax Inc	20191118	16.57	16.7	16.41	16.67	74795	16.67	up	up	correct
IAA.US	IAA Inc	20191118	42.34	43.31	42.04	43.06	1439900	43.06	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191118	8.25	8.31	8.25	8.29	22227	6.8343	up	down	incorrect
IAG.US	IAMGOLD Corporation	20191118	3.53	3.64	3.51	3.63	1773488	3.63	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20191118	50.534	50.9	50.534	50.9	1644	49.0048	up	up	correct
IBM.US	International Business Machines Corporation	20191118	134.1793	134.3592	133.1103	134.1893	3210872	116.0562	up	up	correct
IBN.US	ICICI Bank Limited	20191118	13.73	13.77	13.62	13.63	7399726	13.5897	down	down	correct
IBP.US	Installed Building Products Inc	20191118	69.9	71.67	69.9	71.35	121204	70.6512	up	up	correct
ICD.US	Independence Contract Drilling Inc	20191118	0.82	0.838	0.8	0.8187	7816	16.374	down	down	correct
ICE.US	Intercontinental Exchange Inc	20191118	93.32	93.6	92.55	92.82	3077858	90.3808	down	down	correct
ICL.US	ICL Group Ltd	20191118	4.56	4.56	4.49	4.49	142278	3.9102	down	down	correct
IDA.US	IDACORP Inc	20191118	104.45	105.05	103.24	103.38	333822	97.592	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191118	11.35	11.37	11.32	11.35	83449	9.6423
IDT.US	IDT Corporation	20191118	6.68	6.7725	6.2635	6.33	111038	6.33	down	up	incorrect
IEX.US	IDEX Corporation	20191118	161.25	161.98	160.49	161.18	316587	157.6776	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20191118	133.26	135.08	132.61	135.02	626542	127.7511	up	up	correct
IFN.US	The India Fund Inc	20191118	20.64	20.66	20.49	20.61	109584	15.7777	down	down	correct
IFS.US	Intercorp Financial Services Inc	20191118	39.7	40.43	39.27	39.98	14283	35.2707	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191118	10.4	10.42	10.365	10.4	58872	8.7195
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191118	6.09	6.12	6.07	6.09	861188	5.1178
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191118	21.13	21.232	20.96	20.98	31628	19.2882	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191118	7.9	7.97	7.8956	7.96	228138	6.6276	up	down	incorrect
IGT.US	International Game Technology PLC	20191118	15.61	15.84	15.28	15.32	1958599	14.5351	down	down	correct
IHC.US	Independence Holding Company	20191118	39.85	41.55	39.85	41.17	16680	40.0866	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191118	7.37	7.37	7.32	7.32	48024	6.0642	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20191118	62.01	62.03	61.64	61.84	88818	60.4373	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191118	10.56	10.68	10.51	10.51	38351	9.18	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191118	10.41	10.49	10.41	10.45	5833	9.1788	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20191118	19.2	19.32	19.19	19.32	27627	18.5547	up	up	correct
IIIN.US	Insteel Industries Inc	20191118	21.32	21.41	20.93	21.31	41822	18.8856	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20191118	15.36	15.4	15.3526	15.36	88645	13.9268
IIPR.US	PA	20191118	30.94	30.9748	30.83	30.9748	1810	26.9404	up	down	incorrect
IMAX.US	IMAX Corporation	20191118	20.93	21.06	20.73	20.87	176624	20.87	down	down	correct
INFO.US	IHS Markit Ltd	20191118	71.4	71.6509	71.13	71.17	1937839	70.0105	down	down	correct
INFY.US	Infosys Limited	20191118	9.86	9.87	9.78	9.86	10115410	9.4395
ING.US	ING Groep N.V	20191118	11.54	11.7	11.52	11.66	3265040	11.0631	up	up	correct
INGR.US	Ingredion Incorporated	20191118	84.07	84.07	82.28	82.9	569829	78.0019	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20191118	11.98	12.07	11.93	12.06	520092	11.8783	up	up	correct
INS.US	Intelligent Systems Corporation	20191118	41.38	42.7012	41.235	41.55	29102	41.55	up	up	correct
INSI.US	Insight Select Income Fund	20191118	20.11	20.178	20	20.06	7867	17.449	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191118	63.15	64.52	62.75	63.39	131988	63.39	up	up	correct
INT.US	World Fuel Services Corporation	20191118	42.85	43.58	42.64	43.13	266066	41.7091	up	up	correct
INVH.US	Invitation Homes Inc	20191118	29.97	30.335	29.87	29.99	4350711	28.8198	up	up	correct
IO.US	ION Geophysical Corporation	20191118	8.35	8.35	7.71	8.13	163496	8.13	down	down	correct
IP.US	International Paper Company	20191118	45.67	46.095	45.22	45.88	2048069	39.7625	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20191118	22.29	22.39	22.055	22.36	1755826	20.3164	up	up	correct
IPI.US	Intrepid Potash Inc	20191118	2.34	2.34	2.2	2.25	51326	22.5	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20191118	12.4	12.41	12.37	12.41	58531	11.2389	up	up	correct
IQV.US	IQVIA Holdings Inc	20191118	146.24	146.24	141.7	142.12	1533916	142.12	down	down	correct
IR.US	Ingersoll Rand Inc	20191118	33.65	33.79	33.19	33.74	814243	31.8854	up	up	correct
IRL.US	The New Ireland Fund Inc	20191118	9.11	9.193	9.11	9.13	33909	7.3006	up	up	correct
IRM.US	Iron Mountain Incorporated	20191118	33.62	33.95	33.52	33.81	1405061	28.7279	up	up	correct
IRT.US	Independence Realty Trust Inc	20191118	14.66	14.77	14.63	14.66	317591	13.4351
ISD.US	PGIM High Yield Bond Fund Inc	20191118	14.94	14.95	14.89	14.94	107286	12.6095
ISG.US	ING Groep N.V. PERP DBT 6.125	20191118	26.16	26.16	26.1139	26.14	24979	26.14	down	down	correct
IT.US	Gartner Inc	20191118	159.6	160.72	159.27	159.95	314460	159.95	up	up	correct
ITCB.US	Itaú Corpbanca	20191118	9	9.08	8.3868	8.3868	15584	7.4084	down	down	correct
ITGR.US	Integer Holdings Corporation	20191118	74.21	75.26	72.775	73.3	187491	73.3	down	up	incorrect
ITT.US	ITT Inc	20191118	68.82	69.25	68.06	68.93	718467	67.3186	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20191118	8.5638	8.5837	8.3839	8.4039	8895177	6.4098	down	down	correct
ITW.US	Illinois Tool Works Inc	20191118	174	175.9	173.49	175.84	1167568	167.7313	up	up	correct
IVC.US	Invacare Corporation	20191118	10.4	10.4	9.48	9.72	401533	9.6879	down	up	incorrect
IVH.US	Ivy Funds	20191118	13.43	13.44	13.35	13.36	88258	11.188	down	down	correct
IVR.US	PC	20191118	26.72	26.95	26.72	26.76	9131	22.3552	up	up	correct
IVZ.US	Invesco Ltd	20191118	17.3	17.41	17.16	17.37	2965249	15.9186	up	up	correct
IX.US	ORIX Corporation	20191118	80.17	80.305	79.7784	80.18	16437	76.15	up	up	correct
J.US	Jacobs Engineering Group Inc	20191118	94.18	94.18	92.81	93.7	1376739	92.2909	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20191118	10.22	10.28	9.91	10.13	49822	10.13	down	down	correct
JBGS.US	JBG SMITH Properties	20191118	39.89	40.09	39.75	39.99	315746	37.7567	up	down	incorrect
JBL.US	Jabil Inc	20191118	39	39.02	38.43	38.53	1039535	37.9381	down	down	correct
JBT.US	John Bean Technologies Corporation	20191118	105.4	105.49	104.01	104.43	132208	103.6075	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191118	14.57	14.637	14.48	14.57	32203	12.0325
JCI.US	Johnson Controls International plc	20191118	42.42	42.62	42.18	42.53	2953215	40.4263	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191118	9.84	9.8591	9.81	9.85	15985	8.6614	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191118	11	11.03	10.9	10.99	44553	9.2728	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191118	19.49	19.9	19.25	19.83	1658232	18.6782	up	up	correct
JELD.US	JELD	20191118	21.3	21.61	21.01	21.57	802458	21.57	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191118	8.84	8.84	8.71	8.74	33918	7.8319	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191118	8	8	7.87	7.87	18214	7.2831	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20191118	9.58	9.59	9.53	9.53	208611	8.2046	down	down	correct
JGH.US	Nuveen Global High Income Fund	20191118	15.56	15.68	15.56	15.61	57320	13.2036	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191118	10.79	10.8	10.79	10.7999	1919	9.7446	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191118	9.93	9.93	9.89	9.9	104023	9.3056	down	down	correct
JHG.US	Janus Henderson Group plc	20191118	24.82	24.975	24.61	24.9	575087	22.4371	up	up	correct
JHI.US	John Hancock Investors Trust	20191118	17.06	17.14	17.058	17.14	12101	14.2917	up	up	correct
JHS.US	John Hancock Income Securities Trust	20191118	14.69	14.69	14.62	14.63	17943	12.9561	down	down	correct
JHX.US	James Hardie Industries plc	20191118	19.4	19.47	19.3	19.47	6625	18.8547	up	up	correct
JILL.US	J.Jill Inc	20191118	1.71	1.74	1.62	1.65	671141	8.25	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20191118	14.95	15	14.45	14.87	835297	14.87	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20191118	163.6	165.77	163.115	165.08	307285	165.08	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20191118	22.5758	22.6425	22.47	22.48	14085	20.351	down	down	correct
JMIA.US	Jumia Technologies AG	20191118	5.5	5.5849	4.94	5.28	1915058	5.28	down	down	correct
JMM.US	Nuveen Multi	20191118	7.26	7.26	7.2129	7.23	12787	6.5566	down	down	correct
JMP.US	JMP Group LLC	20191118	3.18	3.2008	3.14	3.142	19503	3.0408	down	down	correct
JNJ.US	Johnson & Johnson	20191118	134.22	135.69	132.66	134.83	9293614	127.1539	up	up	correct
JNPR.US	Juniper Networks Inc	20191118	25.51	26.295	25.25	26.08	7050907	24.2727	up	up	correct
JOE.US	The St. Joe Company	20191118	18.05	18.28	18.03	18.22	57631	18.0565	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191118	9.29	9.36	9.25	9.29	17093	7.6641
JP.US	Jupai Holdings Limited	20191118	1.72	1.79	1.72	1.79	12463	1.79	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191118	10.15	10.17	10.12	10.16	249453	8.7701	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191118	24.77	24.93	24.77	24.88	35677	21.6608	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191118	10.1	10.12	10.064	10.08	299411	8.7791	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191118	24.71	24.8	24.67	24.7398	8902	21.8496	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191118	7.36	7.39	7.34	7.35	510030	5.6218	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20191118	17.76	17.9	17.76	17.9	114358	15.0287	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191118	9.53	9.53	9.49	9.53	205212	8.2083
JRS.US	Nuveen Real Estate Income Fund	20191118	10.71	10.77	10.7	10.75	46508	8.9614	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191118	14.63	14.63	14.49	14.55	78960	12.5064	down	down	correct
JT.US	Jianpu Technology Inc	20191118	2.26	2.28	2.06	2.07	186373	16.56	down	up	incorrect
JTA.US	Nuveen Tax	20191118	11.7	11.8	11.7	11.725	21403	10.0358	up	up	correct
JTD.US	Nuveen Tax	20191118	17.51	17.51	17.25	17.45	31051	14.8229	down	down	correct
JWN.US	Nordstrom Inc	20191118	37.9	38.16	37.26	37.87	3040292	37.0252	down	down	correct
K.US	Kellogg Company	20191118	64.96	65.5	64.44	65.43	1637260	60.3244	up	up	correct
KAI.US	Kadant Inc	20191118	95.46	95.62	93.75	94.14	44828	92.6715	down	down	correct
KAMN.US	Kaman Corporation	20191118	62.9	63.9	62.55	63.83	200537	61.3875	up	up	correct
KAR.US	KAR Auction Services Inc	20191118	22.57	22.885	22.39	22.46	1822445	21.9657	down	down	correct
KB.US	KB Financial Group Inc	20191118	38.09	38.24	37.7	38.11	183092	35.1201	up	up	correct
KBH.US	KB Home	20191118	34.27	34.96	34.1473	34.75	1155262	33.815	up	up	correct
KBR.US	KBR Inc	20191118	29.94	30.15	29.665	29.85	834523	28.9313	down	down	correct
KEN.US	Kenon Holdings Ltd	20191118	21.35	21.72	21.02	21.5824	5879	17.689	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20191118	12.08	12.08	11.9654	12.05	191895	11.5023	down	up	incorrect
KEX.US	Kirby Corporation	20191118	82.71	83.49	81.83	83.2	201717	83.2	up	down	incorrect
KEY.US	PK	20191118	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191118	110	110	107.11	107.37	1546481	107.37	down	down	correct
KF.US	The Korea Fund Inc	20191118	29.45	29.45	29.14	29.17	5958	22.5494	down	down	correct
KFS.US	Kingsway Financial Services Inc	20191118	2.1361	2.15	2.095	2.1298	7025	2.1298	down	up	incorrect
KFY.US	Korn Ferry	20191118	38.12	38.67	38.1	38.65	247789	37.7844	up	up	correct
KGC.US	Kinross Gold Corporation	20191118	4.19	4.3	4.19	4.27	9933050	4.1594	up	up	correct
KIM.US	PM	20191118	25.88	25.955	25.75	25.75	10182	23.2436	down	down	correct
KIO.US	KKR Income Opportunities Fund	20191118	15.39	15.46	15.3	15.46	57159	12.7054	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20191118	47.09	48.1334	46.82	48.08	902697	46.6453	up	up	correct
KLR.US	Kaleyra Inc	20191118	10.525	10.525	10.45	10.47	4700	10.47	down	down	correct
KMB.US	Kimberly	20191118	131.43	134.39	131.43	132.52	1810906	123.4432	up	up	correct
KMI.US	Kinder Morgan Inc	20191118	20.3	20.435	20.09	20.14	11153000	17.6116	down	up	incorrect
KMPR.US	Kemper Corporation	20191118	73.33	73.95	73.11	73.58	296579	71.0597	up	down	incorrect
KMT.US	Kennametal Inc	20191118	33.55	33.765	33.1801	33.54	740282	31.9169	down	up	incorrect
KMX.US	CarMax Inc	20191118	98.31	99.89	97.73	99.73	1042615	99.73	up	up	correct
KN.US	Knowles Corporation	20191118	21.98	22.0132	21.72	21.88	495457	21.88	down	down	correct
KNL.US	Knoll Inc	20191118	27.25	27.47	27.04	27.37	121158	26.3016	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20191118	18.7	18.78	18.6	18.63	74616	14.5384	down	up	incorrect
KNX.US	Knight	20191118	37.12	37.41	36.65	37.07	1023115	36.4333	down	down	correct
KO.US	The Coca	20191118	52.68	53.44	52.67	53.03	13783410	49.3397	up	up	correct
KODK.US	Eastman Kodak Company	20191118	2.43	2.51	2.4	2.49	46077	2.49	up	up	correct
KOF.US	Coca	20191118	59	59.15	57.9	58.06	101652	52.3616	down	up	incorrect
KOP.US	Koppers Holdings Inc	20191118	41.41	41.78	40.34	40.51	205937	40.51	down	down	correct
KOS.US	Kosmos Energy Ltd	20191118	7.2	7.22	6.93	6.97	3671100	6.8022	down	down	correct
KR.US	The Kroger Co	20191118	26.68	27.07	26.65	27.01	8600381	25.9169	up	down	incorrect
KRA.US	Kraton Corporation	20191118	22.72	22.9	22.29	22.67	174378	22.67	down	down	correct
KRC.US	Kilroy Realty Corporation	20191118	82.89	83.16	82.64	82.67	458073	77.6603	down	down	correct
KRG.US	Kite Realty Group Trust	20191118	19.09	19.465	19.01	19.38	567275	17.6403	up	up	correct
KRO.US	Kronos Worldwide Inc	20191118	14.17	14.17	13.88	13.92	187855	12.3015	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20191118	14.05	14.24	13.84	14.22	116224	11.7536	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191118	12.26	12.36	12.14	12.31	23720	11.1621	up	up	correct
KSS.US	Kohl's Corporation	20191118	59.24	59.24	57.26	58.4	6093744	54.5462	down	down	correct
KSU.US	P	20191118	28.45	28.45	28.45	28.45	0	26.7487
KT.US	KT Corporation	20191118	11.85	11.85	11.6	11.74	555319	10.6935	down	down	correct
KTB.US	Kontoor Brands Inc	20191118	36.04	36.04	34.44	35.46	648946	33.041	down	down	correct
KTF.US	DWS Municipal Income Trust	20191118	11.42	11.43	11.37	11.38	28548	10.3703	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191118	32.05	32.21	32.03	32.1738	11047	28.4199	up	up	correct
KTN.US	Credit	20191118	32.432	32.432	32.43	32.43	4312	28.6053	down	down	correct
KW.US	Kennedy	20191118	22.74	22.8499	22.57	22.68	362901	20.5045	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20191118	147.56	147.56	142.01	144.29	132990	142.0661	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191118	12.78	12.86	12.63	12.72	1234447	10.0085	down	down	correct
L.US	Loews Corporation	20191118	50	50.38	49.86	50.27	713891	49.6695	up	up	correct
LAC.US	Lithium Americas Corp	20191118	2.92	2.96	2.89	2.9099	110136	2.9099	down	down	correct
LAD.US	Lithia Motors Inc	20191118	160.81	164.15	159.59	162.52	122383	160.6016	up	down	incorrect
LADR.US	Ladder Capital Corp	20191118	16.88	17.05	16.88	16.93	432856	14.4409	up	down	incorrect
LAIX.US	LAIX Inc	20191118	3.44	3.45	3.25	3.27	126564	3.27	down	down	correct
LAZ.US	Lazard Ltd	20191118	37.58	37.9	37.32	37.59	550100	34.0907	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20191118	8.64	8.64	8.2	8.29	977600	8.1754	down	down	correct
LC.US	LendingClub Corporation	20191118	13.44	13.53	13.105	13.32	894053	13.32	down	down	correct
LCI.US	Lannett Company Inc	20191118	9.15	9.19	8.96	9.03	1006471	9.03	down	down	correct
LCII.US	LCI Industries	20191118	104.18	105.59	103.79	105.11	129282	99.4773	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20191118	90.56	92.42	90.56	91.39	846654	88.4483	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191118	25.81	26.2	25.8	26.2	75133	22.2856	up	down	incorrect
LEA.US	Lear Corporation	20191118	120.96	122.015	119.36	121.92	502716	118.9245	up	down	incorrect
LEAF.US	Leaf Group Ltd	20191118	4.34	4.3968	4.05	4.26	27585	4.26	down	down	correct
LEG.US	Leggett & Platt Incorporated	20191118	53.36	53.6692	52.97	53.57	886168	49.1724	up	down	incorrect
LEJU.US	Leju Holdings Limited	20191118	1.8	1.94	1.7501	1.79	75652	1.79	down	down	correct
LEN.US	Lennar Corporation	20191118	59.54	60.5831	59.45	60.04	2414428	58.8364	up	up	correct
LENB.US	Lennar Corporation	20191118	46.76	47.87	46.76	47.5	55634	46.4564	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191118	8.44	8.47	8.41	8.46	80363	7.6379	up	up	correct
LEVI.US	Levi Strauss & Co	20191118	17.2	17.25	16.9221	17.06	731477	16.7147	down	down	correct
LFC.US	China Life Insurance Company Limited	20191118	13.28	13.3	13.13	13.14	317167	11.894	down	up	incorrect
LGC.US	U	20191118	10.25	10.2752	10.25	10.25	175899	8.8726
LGF.US	B	20191118	9.01	9.12	8.85	8.99	786290	8.99	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20191118	9.64	9.6899	9.44	9.56	1232959	9.56	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20191118	15.42	15.49	15.4082	15.45	20117	12.7912	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191118	171.7	171.98	167.87	168.43	848845	168.43	down	down	correct
LHX.US	L3Harris Technologies Inc	20191118	202.38	204.22	202.01	202.74	1285089	194.6766	up	up	correct
LII.US	Lennox International Inc	20191118	255	255.59	252.04	253.03	205024	246.8804	down	down	correct
LIN.US	Linde plc	20191118	208.39	209.96	207.48	209.11	1116126	201.7852	up	up	correct
LINX.US	Linx S.A	20191118	7.28	7.29	7.08	7.08	210100	6.936	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191118	0.8997	0.8997	0.85	0.8637	18545	0.8637	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20191118	9.16	9.41	9.04	9.05	1195368	9.05	down	down	correct
LLY.US	Eli Lilly and Company	20191118	113.02	114.13	112.86	114.07	3361591	110.1677	up	up	correct
LMT.US	Lockheed Martin Corporation	20191118	393	395.675	391.95	392.76	827764	369.4135	down	down	correct
LNC.US	Lincoln National Corporation	20191118	58.47	58.65	57.21	58.03	2029261	54.1227	down	up	incorrect
LND.US	BrasilAgro	20191118	3.96	4.04	3.94	4	9585	3.5634	up	down	incorrect
LNN.US	Lindsay Corporation	20191118	88.02	88.99	86.99	87.97	54566	86.1925	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191118	6.21	6.25	6.085	6.21	162721	5.8573
LOW.US	Lowe's Companies Inc	20191118	115.74	116.8	115.02	115.02	5513349	111.4218	down	down	correct
LPG.US	Dorian LPG Ltd	20191118	13	13.155	12.8	13.09	322560	12.0908	up	up	correct
LPI.US	Laredo Petroleum Inc	20191118	2.37	2.39	2.21	2.23	220852	44.6	down	down	correct
LPL.US	LG Display Co. Ltd	20191118	6.21	6.23	6.125	6.14	382488	6.14	down	up	incorrect
LPX.US	Louisiana	20191118	28.75	29.16	28.69	29.09	1420486	28.1422	up	up	correct
LRN.US	Stride Inc	20191118	20.14	20.26	19.88	20.13	175580	20.13	down	down	correct
LSI.US	Life Storage Inc	20191118	110.09	110.845	109.48	109.8	360993	68.0689	down	up	incorrect
LTC.US	LTC Properties Inc	20191118	46.5	47.33	46.5	47.16	192024	41.3823	up	up	correct
LTHM.US	Livent Corporation	20191118	8.2	8.35	7.75	7.83	1816700	7.83	down	down	correct
LUB.US	Luby's Inc	20191118	2.04	2.26	2.0152	2.15	36444	1.3085	up	up	correct
LUMN.US	Lumen Technologies Inc	20191118	14.94	15.29	14.88	15.22	10524960	12.8994	up	down	incorrect
LUV.US	Southwest Airlines Co	20191118	57.68	57.8	57.195	57.78	2205234	57.3717	up	up	correct
LVS.US	Las Vegas Sands Corp	20191118	62.6	62.6	61.66	62.14	3805841	60.2451	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191118	82.7	84.33	82.47	83.36	2261812	81.1257	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20191118	17.66	17.66	17.25	17.43	103307	16.4174	down	down	correct
LXP.US	PC	20191118	59.6495	59.6495	57.18	57.18	3185	50.9741	down	down	correct
LXU.US	LSB Industries Inc	20191118	3.8	3.8	3.57	3.68	128142	2.8308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20191118	95.48	95.89	94.07	94.92	1466632	86.0275	down	down	correct
LYG.US	Lloyds Banking Group plc	20191118	3.03	3.06	3.03	3.06	3829555	2.756	up	up	correct
LYV.US	Live Nation Entertainment Inc	20191118	65.4	67.23	65.39	66.88	1145149	66.88	up	up	correct
LZB.US	La	20191118	36.69	37.41	36.5	37.24	383308	36.0813	up	down	incorrect
M.US	Macy's Inc	20191118	16.85	16.9	16.51	16.88	19807408	15.6119	up	down	incorrect
MA.US	Mastercard Incorporated	20191118	280	281.7735	278.4	280.86	2715979	277.9903	up	down	incorrect
MAA.US	PI	20191118	68.5512	68.5512	68.5	68.5	243	59.1275	down	up	incorrect
MAC.US	The Macerich Company	20191118	27.82	27.98	27.42	27.96	1383727	24.6573	up	up	correct
MAIN.US	Main Street Capital Corporation	20191118	43.03	43.3	42.8	42.87	422018	36.8368	down	down	correct
MAN.US	ManpowerGroup Inc	20191118	92.85	93.038	91.73	92.89	287541	87.2144	up	down	incorrect
MANU.US	Manchester United plc	20191118	16.74	16.84	16	16.3	156481	15.8537	down	down	correct
MAS.US	Masco Corporation	20191118	45.58	45.86	45.5	45.71	2508650	44.4277	up	up	correct
MATX.US	Matson Inc	20191118	36.35	37.25	36.07	37.22	148590	35.8066	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191118	10.75	10.78	10.746	10.78	68302	9.7777	up	up	correct
MAXR.US	Maxar Technologies Inc	20191118	11.55	12.5188	11.55	12.11	1934114	12.0564	up	down	incorrect
MBI.US	MBIA Inc	20191118	9.8	9.85	9.64	9.67	588685	9.67	down	down	correct
MBSC.US	UN	20191118	15	15.04	15	15	5654	15
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191118	9.34	9.35	9.265	9.35	3199800	7.3167	up	up	correct
MC.US	Moelis & Company	20191118	33.58	33.97	33.39	33.5	390745	27.0333	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191118	14.15	14.15	14.06	14.12	58617	12.9319	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20191118	45.46	45.95	45.1	45.35	11771	45.35	down	up	incorrect
MCD.US	McDonald's Corporation	20191118	194.2	195.72	193.86	194.28	3421599	184.1281	up	up	correct
MCI.US	Barings Corporate Investors	20191118	17.11	17.19	17	17.06	34521	14.8403	down	down	correct
MCK.US	McKesson Corporation	20191118	148.34	149.92	148	149.59	1369730	146.2818	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191118	6.58	6.59	6.52	6.55	56411	5.1497	down	down	correct
MCO.US	Moody's Corporation	20191118	220.3	221.51	219.9154	221.38	577771	217.4546	up	up	correct
MCR.US	MFS Charter Income Trust	20191118	8.29	8.29	8.26	8.29	62090	6.9735
MCS.US	The Marcus Corporation	20191118	33.05	33.7	33.05	33.45	142552	33.07	up	up	correct
MCY.US	Mercury General Corporation	20191118	49.22	49.6399	48.98	49.33	118757	44.0316	up	up	correct
MD.US	MEDNAX Inc	20191118	26.6	26.67	25.58	26.12	1024742	26.12	down	down	correct
MDC.US	M.D.C. Holdings Inc	20191118	39.07	40.2	38.93	39.67	796155	34.3894	up	up	correct
MDLA.US	Medallia Inc	20191118	30.11	31.62	29.6	30.8	821834	30.8	up	down	incorrect
MDLQ.US	Medley LLC	20191118	17.75	17.75	15.7943	16.51	21035	12.6236	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20191118	17.1	17.4	16.21	16.21	6977	11.9945	down	down	correct
MDP.US	Meredith Corporation	20191118	35.8	35.851	34.7694	35.11	574284	33.7938	down	down	correct
MDT.US	Medtronic plc	20191118	113.28	114.46	111.13	111.25	7550482	105.8807	down	up	incorrect
MDU.US	MDU Resources Group Inc	20191118	29.1	29.2	29	29.1	1027873	27.1735
MEC.US	Mayville Engineering Company Inc	20191118	9.25	9.4	8.98	9.1	63000	9.1	down	up	incorrect
MED.US	Medifast Inc	20191118	78.32	85.24	77.5	81.04	874724	75.2749	up	up	correct
MEI.US	Methode Electronics Inc	20191118	36.21	36.68	36.07	36.66	132443	35.7316	up	up	correct
MER.US	PK	20191118	26.67	26.87	26.67	26.87	59800	24.9038	up	up	correct
MFC.US	Manulife Financial Corporation	20191118	19.67	19.785	19.53	19.64	1719706	17.7292	down	down	correct
MFG.US	Mizuho Financial Group Inc	20191118	3.16	3.16	3.14	3.15	166622	2.9129	down	down	correct
MFGP.US	Micro Focus International plc	20191118	13.63	13.67	13.52	13.55	282544	11.6916	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191118	13.18	13.197	13.11	13.13	49898	12.0606	down	down	correct
MFM.US	MFS Municipal Income Trust	20191118	7.06	7.065	7.03	7.06	47070	6.4199
MFO.US	MFA Financial Inc. SR NT 42	20191118	26.04	26.05	26.03	26.05	1753	23.8322	up	up	correct
MFV.US	MFS Special Value Trust	20191118	6.19	6.29	6.19	6.24	11843	5.1804	up	up	correct
MG.US	Mistras Group Inc	20191118	13.23	13.31	13	13.1	103684	13.1	down	down	correct
MGA.US	Magna International Inc	20191118	55.59	55.71	54.78	55.62	3642718	52.4313	up	up	correct
MGF.US	MFS Government Markets Income Trust	20191118	4.57	4.57	4.54	4.54	38312	4.0289	down	down	correct
MGM.US	MGM Resorts International	20191118	31.14	31.68	31.02	31.53	4770460	31.1548	up	up	correct
MGP.US	MGM Growth Properties LLC	20191118	32.78	33.11	32.78	32.86	358443	28.8332	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191118	26.46	26.62	26.45	26.45	39431	23.7067	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191118	24.06	24.15	23.88	23.99	32491	21.0295	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20191118	11.67	11.69	11.36	11.47	834155	11.4064	down	down	correct
MH.US	PD	20191118	5.95	6.26	5.95	6.26	8491	6.26	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191118	16.8	16.8	16.73	16.79	8300	15.2657	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191118	7.56	7.6	7.53	7.53	26814	6.9897	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191118	12	12.05	11.97	12	48871	10.9198
MHK.US	Mohawk Industries Inc	20191118	140.65	142.59	139.6	141.84	815204	141.84	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191118	18.88	18.88	18.31	18.31	1562	17.211	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191118	13.39	13.41	13.38	13.41	16452	12.222	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20191118	21.56	21.89	21.52	21.86	1695	18.3903	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20191118	41.69	41.75	41.4	41.6	395300	2.4057	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191118	3.77	3.77	3.74	3.76	386742	3.2173	down	up	incorrect
MITT.US	PC	20191118	26.41	26.55	26.28	26.28	16017	21.6723	down	down	correct
MIXT.US	MiX Telematics Limited	20191118	12.41	12.71	12.38	12.47	80331	11.8767	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191118	13.94	13.94	13.9	13.9	40741	12.6764	down	down	correct
MKC.US	V	20191118	82.38	82.515	81.38	82.505	5400	80.0666	up	up	correct
MKL.US	Markel Corporation	20191118	1124.5	1132.86	1122.05	1125.89	31671	1125.89	up	down	incorrect
MLI.US	Mueller Industries Inc	20191118	31.38	31.63	30.82	31.05	131548	30.1412	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20191118	259.85	263.42	259.85	260.7	463571	255.9608	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20191118	10.33	10.54	10.31	10.43	5453	10.43	up	up	correct
MLR.US	Miller Industries Inc	20191118	36.42	36.68	36.13	36.24	26845	34.5754	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191118	106	106.445	105.51	106.24	1517590	102.8447	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191118	20.65	20.65	20.58	20.64	25249	18.6856	down	down	correct
MMI.US	Marcus & Millichap Inc	20191118	35.72	36.02	35.67	35.76	132709	35.76	up	up	correct
MMM.US	3M Company	20191118	170.79	171.195	169.17	170.54	2364756	157.9917	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20191118	60.62	60.77	59.86	59.94	601174	49.8643	down	down	correct
MMS.US	Maximus Inc	20191118	77.69	78.14	77.23	77.53	540101	75.325	down	down	correct
MMT.US	MFS Multimarket Income Trust	20191118	6.03	6.0399	6.01	6.03	76134	5.1199
MMU.US	Western Asset Managed Municipals Fund Inc	20191118	13.87	13.94	13.81	13.85	25390	12.7203	down	down	correct
MN.US	Manning & Napier Inc	20191118	1.7	1.7	1.58	1.66	54735	1.5972	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191118	15.25	15.25	15.12	15.18	9943	13.9456	down	down	correct
MNR.US	PC	20191118	25	25.03	24.97	24.99	30971	22.1217	down	down	correct
MNRL.US	Brigham Minerals Inc	20191118	20.04	20.04	19.3	19.41	372900	16.0542	down	down	correct
MO.US	Altria Group Inc	20191118	47.97	48.595	47.63	48.34	11530923	40.4931	up	up	correct
MOD.US	Modine Manufacturing Company	20191118	7.52	7.58	7.18	7.21	451698	7.21	down	down	correct
MODN.US	Model N Inc	20191118	31.33	31.48	30.94	31.33	270545	31.33
MOG.US	A	20191118	88.58	88.58	87.48	87.64	91008	85.7026	down	down	correct
MOGU.US	MOGU Inc	20191118	2.11	2.15	2.01	2.025	69105	2.025	down	down	correct
MOH.US	Molina Healthcare Inc	20191118	129.76	135.26	129.49	134.48	827912	134.48	up	up	correct
MOS.US	The Mosaic Company	20191118	19.69	19.77	18.84	18.95	4715853	18.5241	down	up	incorrect
MOV.US	Movado Group Inc	20191118	24.6	24.7	24.09	24.14	197004	23.1682	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191118	14.0301	14.05	14	14.0378	3952	12.8296	up	up	correct
MPC.US	Marathon Petroleum Corporation	20191118	64.51	64.74	63.88	64.54	3310712	58.1497	up	down	incorrect
MPLX.US	MPLX LP	20191118	23.72	23.72	23.02	23.09	2207455	17.75	down	up	incorrect
MPV.US	Barings Participation Investors	20191118	17.01	17.25	16.58	16.86	16093	14.8114	down	down	correct
MPW.US	Medical Properties Trust Inc	20191118	20.28	20.65	20.26	20.55	4448070	18.2504	up	up	correct
MPX.US	Marine Products Corporation	20191118	14.79	15.07	14.72	15.02	14008	14.1636	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191118	12.84	12.84	12.74	12.8186	31457	11.6768	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20191118	15.07	15.07	15	15.07	91192	13.6852
MRC.US	MRC Global Inc	20191118	14.02	14.12	13.74	13.92	904266	13.92	down	up	incorrect
MRK.US	Merck & Co. Inc	20191118	84.5956	84.7555	83.7863	84.066	10211800	74.5114	down	down	correct
MRO.US	Marathon Oil Corporation	20191118	11.95	11.98	11.6207	11.78	9683094	11.4438	down	down	correct
MSA.US	MSA Safety Incorporated	20191118	124.18	124.94	123.16	123.79	111203	120.8665	down	down	correct
MSB.US	Mesabi Trust	20191118	22.01	22.69	22.01	22.35	76104	18.6011	up	up	correct
MSC.US	Studio City International Holdings Limited	20191118	19.12	20.2	19.12	19.2	7154	19.2	up	up	correct
MSCI.US	MSCI Inc	20191118	249.4	253	248.98	252.59	482759	248.8125	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191118	9.48	9.5	9.37	9.41	70191	8.3938	down	down	correct
MSGS.US	W	20191118	271.2	277.25	271.2	275.94	176585	274.1396	up	up	correct
MSI.US	Motorola Solutions Inc	20191118	162.08	163.44	161.4675	162.96	923799	157.4605	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20191118	75.07	75.07	73.42	73.93	347872	61.2519	down	down	correct
MT.US	ArcelorMittal	20191118	16.38	16.395	16.13	16.25	2798609	16.0995	down	down	correct
MTB.US	M&T Bank Corporation	20191118	163.34	163.79	162.43	162.97	669102	151.4041	down	down	correct
MTD.US	Mettler	20191118	723.1	726.12	712.005	718.21	242829	718.21	down	down	correct
MTDR.US	Matador Resources Company	20191118	14.61	14.79	13.845	14.29	2582639	14.2343	down	down	correct
MTG.US	MGIC Investment Corporation	20191118	14.03	14.08	13.98	14.05	1377545	13.4363	up	up	correct
MTH.US	Meritage Homes Corporation	20191118	70.74	72.52	70.74	71.84	384187	71.84	up	up	correct
MTL.US	P	20191118	0.76	0.76	0.75	0.75	8373	0.75	down	down	correct
MTN.US	Vail Resorts Inc	20191118	242.7	245	242.01	242.75	233831	236.8075	up	up	correct
MTOR.US	Meritor Inc	20191118	24	24.85	23.88	24.67	1266860	24.67	up	down	incorrect
MTR.US	Mesa Royalty Trust	20191118	7.36	7.63	6.7501	6.83	2185	6.1204	down	down	correct
MTRN.US	Materion Corporation	20191118	59.43	59.43	58.23	58.42	67800	57.5767	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191118	21.45	21.55	21.39	21.46	21582	20.4995	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20191118	15.38	15.44	15.14	15.28	283855	15.28	down	up	incorrect
MTX.US	Minerals Technologies Inc	20191118	53.34	53.76	52.945	53.73	135308	53.3876	up	down	incorrect
MTZ.US	MasTec Inc	20191118	71.52	72.7	70.5909	72.41	684543	72.41	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191118	15.85	15.85	15.7566	15.85	20810	14.3602
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191118	13.95	13.97	13.85	13.93	63106	12.7604	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191118	12.65	12.69	12.63	12.68	93481	11.5494	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191118	5.26	5.34	5.26	5.34	818297	5.041	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191118	14.91	14.94	14.8635	14.89	10912	14.0261	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191118	14.08	14.13	14.05	14.11	41358	12.9267	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191118	14.17	14.17	14.1	14.13	23090	12.7459	down	down	correct
MUR.US	Murphy Oil Corporation	20191118	23.92	24	23.51	23.73	2350250	22.098	down	down	correct
MUSA.US	Murphy USA Inc	20191118	117.52	121.02	117.51	120.84	571684	119.7621	up	up	correct
MUX.US	McEwen Mining Inc	20191118	1.53	1.59	1.52	1.52	4732176	1.52	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20191118	9.02	9.03	8.98	9	92972	8.2028	down	down	correct
MVO.US	MV Oil Trust	20191118	5.66	5.78	5.21	5.3	85117	4.1235	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191118	14.54	14.54	14.45	14.48	19390	13.1373	down	down	correct
MWA.US	Mueller Water Products Inc	20191118	10.94	11	10.9	10.97	742490	10.5918	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20191118	12.47	12.48	12.26	12.4	289738	12.4	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191118	10.88	10.9122	10.75	10.75	6325	10.75	down	down	correct
MXF.US	The Mexico Fund Inc	20191118	13.41	13.4208	13.3265	13.39	10584	12.5842	down	down	correct
MXL.US	MaxLinear Inc	20191118	20	20.05	19.67	19.84	345224	19.84	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191118	13.9	13.98	13.89	13.93	44439	12.7707	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20191118	14.61	14.61	14.52	14.58	38467	13.2193	down	down	correct
MYE.US	Myers Industries Inc	20191118	15.86	16.11	15.84	15.9	92454	14.7813	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191118	13.28	13.3298	13.25	13.28	128334	12.1689
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191118	15.28	15.3163	15.17	15.18	22134	13.6715	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191118	12.86	12.86	12.8	12.8186	32868	11.7061	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20191118	6.23	6.34	6.01	6.06	269089	6.06	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191118	14.74	14.77	14.71	14.75	117552	14.1359	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191118	14.37	14.4	14.33	14.4	297077	13.7016	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20191118	14.02	14.03	13.94	13.98	30849	13.3544	down	down	correct
NAT.US	Nordic American Tankers Limited	20191118	3.58	3.59	3.34	3.39	2134492	2.9453	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191118	13.3	13.33	13.21	13.254	31780	12.7153	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20191118	21.43	21.4965	21.36	21.43	44289	19.2036
NBHC.US	National Bank Holdings Corporation	20191118	34.66	34.7	34.14	34.59	85974	32.7853	down	down	correct
NBR.US	Nabors Industries Ltd	20191118	1.94	1.95	1.88	1.92	91227	93.4305	down	down	correct
NC.US	NACCO Industries Inc	20191118	49.07	49.64	47.89	47.95	14212	45.0977	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191118	10.33	10.44	10.23	10.28	68601	9.6597	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191118	53.1	53.55	52.56	53.49	1242669	53.49	up	up	correct
NCR.US	NCR Corporation	20191118	33.12	33.84	33.035	33.61	1478385	33.61	up	up	correct
NCV.US	PA	20191118	26.1551	26.1551	26.1551	26.1551	108	23.4008
NCZ.US	PA	20191118	25.66	25.713	25.66	25.66	4347	24.6447
NDP.US	Tortoise Energy Independence Fund Inc	20191118	3.84	3.84	3.78	3.8	93663	27.9346	down	down	correct
NEA.US	Nuveen AMT	20191118	14.01	14.04	13.97	14.04	360211	13.377	up	up	correct
NEM.US	Newmont Corporation	20191118	37.52	38.08	37.43	38.06	4946231	35.9281	up	up	correct
NEP.US	NextEra Energy Partners LP	20191118	52.22	52.68	52.0123	52.1	186816	48.5195	down	down	correct
NET.US	Cloudflare Inc	20191118	16.79	16.99	16.51	16.89	460873	16.89	up	down	incorrect
NETI.US	Eneti Inc	20191118	5.56	5.605	5.42	5.53	32764	54.1014	down	down	correct
NEU.US	NewMarket Corporation	20191118	500.06	503.895	493.3642	498.16	29968	475.1713	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20191118	14.53	14.64	14.5	14.52	32810	13.5878	down	down	correct
NEW.US	Puxin Limited	20191118	11.58	11.58	9.62	10.15	525174	10.15	down	up	incorrect
NEWR.US	New Relic Inc	20191118	67.39	67.88	66.35	67.1	1296956	67.1	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20191118	4.88	4.88	4.59	4.74	1514986	4.74	down	down	correct
NEXA.US	Nexa Resources S.A	20191118	8.48	8.48	8.11	8.18	199462	7.3429	down	down	correct
NFG.US	National Fuel Gas Company	20191118	45.86	46.195	45.73	45.93	671966	42.4028	up	up	correct
NFH.US	WS	20191118	10.31	10.34	10.2891	10.32	2242653	8.6943	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191118	12.66	12.7	12.61	12.7	140229	10.8246	up	up	correct
NGG.US	National Grid plc	20191118	59.01	59.25	58.39	58.43	466240	51.6973	down	down	correct
NGL.US	PC	20191118	25.4088	25.4088	25.2501	25.4044	2550	20.2381	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20191118	11.08	11.3	11.05	11.26	66640	11.26	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191118	9.19	9.36	8.67	8.83	134389	7.412	down	down	correct
NGVT.US	Ingevity Corporation	20191118	90.67	91.68	89.985	91.38	174104	91.38	up	up	correct
NHI.US	National Health Investors Inc	20191118	79.8	80.8046	79.8	80.43	142456	70.5796	up	up	correct
NI.US	PB	20191118	28.38	28.38	28.15	28.16	14954	24.6761	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191118	13.61	13.63	13.5804	13.61	65427	13.0606
NIE.US	AllianzGI Equity & Convertible Income Fund	20191118	22.48	22.524	22.37	22.47	59020	18.4828	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191118	10.38	10.43	10.32	10.33	16058	9.9788	down	down	correct
NINE.US	Nine Energy Service Inc	20191118	5.6	5.68	5.1	5.11	341917	5.11	down	down	correct
NIO.US	NIO Inc	20191118	1.88	1.9	1.73	1.8	26550709	1.8	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191118	13.65	13.76	13.63	13.76	26353	13.2638	up	up	correct
NJR.US	New Jersey Resources Corporation	20191118	41.4	41.96	41.33	41.71	556860	38.3776	up	up	correct
NKE.US	NIKE Inc	20191118	93.5	94.26	92.91	94.18	6165745	92.3537	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191118	12.3998	12.42	12.37	12.37	4229	11.8516	down	down	correct
NKX.US	Nuveen California AMT	20191118	15.14	15.18	15.11	15.12	60473	14.4534	down	down	correct
NL.US	NL Industries Inc	20191118	4.1	4.2405	4.1	4.2	19030	3.889	up	up	correct
NLS.US	Nautilus Inc	20191118	1.49	1.5	1.425	1.46	298259	1.46	down	down	correct
NLSN.US	Nielsen Holdings plc	20191118	20.61	20.8	20.38	20.46	2753144	19.8988	down	down	correct
NLY.US	PI	20191118	26.09	26.2	26.0527	26.18	13647	22.8336	up	up	correct
NM.US	PH	20191118	8.14	8.43	7.75	8.43	2030	8.43	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191118	15.28	15.5	15.28	15.4	152200	13.8036	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20191118	0.1616	0.1616	0.1616	0.1616	120	1.616
NMI.US	Nuveen Municipal Income Fund Inc	20191118	11.36	11.4	11.3062	11.4	13836	10.9674	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20191118	18.12	18.38	17.78	18.23	189161	16.6455	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20191118	8.14	8.43	7.75	8.43	2030	8.43	up	up	correct
NMR.US	Nomura Holdings Inc	20191118	4.9	4.9	4.88	4.9	95321	4.546
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191118	13.9	13.9091	13.8398	13.8398	3002	13.2435	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191118	14.42	14.42	14.2965	14.36	10668	13.8113	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191118	14.23	14.25	14.16	14.18	292468	13.4358	down	down	correct
NNI.US	Nelnet Inc	20191118	62.95	63.11	62.01	62.12	28866	60.3731	down	down	correct
NNN.US	National Retail Properties Inc	20191118	56.77	57.61	56.72	57.02	711259	51.4623	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191118	10.22	10.27	10.15	10.18	32965	6.1642	down	up	incorrect
NOA.US	North American Construction Group Ltd	20191118	11.16	11.1675	10.93	10.98	80303	10.6815	down	down	correct
NOAH.US	Noah Holdings Limited	20191118	28.39	28.72	27.38	28.08	274418	28.08	down	down	correct
NOC.US	Northrop Grumman Corporation	20191118	355.88	358.175	355.46	356.7	934018	344.846	up	up	correct
NOK.US	Nokia Corporation	20191118	3.44	3.49	3.44	3.45	29079391	3.45	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191118	14.6	14.6	14.6	14.6	400	14.0436
NOMD.US	Nomad Foods Limited	20191118	20.49	20.655	20.46	20.61	724177	20.61	up	down	incorrect
NOV.US	NOV Inc	20191118	22.04	22.04	21.415	21.62	2297130	21.378	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191118	10.8	10.8	10.32	10.62	96200	10.62	down	down	correct
NOW.US	ServiceNow Inc	20191118	258	268.45	257.3	266.31	3205150	266.31	up	up	correct
NP.US	Neenah Inc	20191118	71.26	72.75	70.67	72.13	71449	67.081	up	up	correct
NPK.US	National Presto Industries Inc	20191118	90.51	90.78	88.02	88.5	27392	77.7973	down	down	correct
NPO.US	EnPro Industries Inc	20191118	63.85	64.08	62.66	63.69	114998	61.5479	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191118	8.52	8.52	8.33	8.36	495105	8.36	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191118	14.36	14.37	14.26	14.26	21484	13.72	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191118	14.12	14.12	14.08	14.09	23781	13.3577	down	up	incorrect
NR.US	Newpark Resources Inc	20191118	6.15	6.15	5.94	5.98	553701	5.98	down	down	correct
NRG.US	NRG Energy Inc	20191118	39.88	40.07	39.595	39.8	1808112	37.1836	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191118	16.14	16.14	15.68	15.74	390083	12.5098	down	up	incorrect
NRK.US	Nuveen New York AMT	20191118	13.24	13.28	13.24	13.275	51782	12.7301	up	up	correct
NRP.US	Natural Resource Partners L.P	20191118	22.12	22.69	22.01	22.68	35374	19.0556	up	up	correct
NRT.US	North European Oil Royalty Trust	20191118	5.99	6.042	5.6505	5.76	44978	4.9586	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191118	27.06	27.06	26.8	26.89	24300	24.3056	down	down	correct
NS.US	PC	20191118	25.38	25.42	25.19	25.2	24060	20.2545	down	down	correct
NSA.US	PA	20191118	32.58	33.07	32.4	32.61	367068	29.9089	up	up	correct
NSC.US	Norfolk Southern Corporation	20191118	190.56	193.5	189.1	193.37	1331876	186.7693	up	up	correct
NSCO.US	WS	20191118	3.4	3.55	3.375	3.54	108312	2.1618	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191118	5.65	5.68	5.64	5.65	349182	4.8393
NSP.US	Insperity Inc	20191118	72.6	73.3376	72.36	72.93	476957	68.518	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191118	33.33	33.6	33.08	33.58	109583	29.9576	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20191118	10.6	10.6	10.37	10.39	753406	88.7625	down	down	correct
NTP.US	Nam Tai Property Inc	20191118	8.72	8.87	8.48	8.48	13318	8.48	down	up	incorrect
NTR.US	Nutrien Ltd	20191118	49.11	49.3	47.86	47.88	1162839	44.1173	down	down	correct
NTZ.US	Natuzzi S.p.A	20191118	1.69	1.69	1.69	1.69	220	1.69
NUE.US	Nucor Corporation	20191118	54.85	55.49	54.36	55.46	1357495	52.2753	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191118	15.55	15.56	15.47	15.47	18251	14.762	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20191118	39.15	39.2201	38.52	39.08	360080	36.1285	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191118	10.42	10.47	10.41	10.47	283179	10.1116	up	down	incorrect
NUW.US	Nuveen AMT	20191118	16.86	17.01	16.85	17.01	12137	16.3285	up	down	incorrect
NVG.US	Nuveen AMT	20191118	15.98	16.17	15.89	16.17	1285446	15.2273	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20191118	12.63	12.65	12.3383	12.47	167561	12.47	down	down	correct
NVR.US	NVR Inc	20191118	3595	3700.15	3576.355	3652.64	28651	3652.64	up	up	correct
NVRO.US	Nevro Corp	20191118	105.4	107	103.38	104.63	489215	104.63	down	up	incorrect
NVS.US	Novartis AG	20191118	90.18	90.555	90	90.33	1036792	83.804	up	up	correct
NVST.US	Envista Holdings Corporation	20191118	27.66	27.93	27.35	27.63	1613449	27.63	down	up	incorrect
NVT.US	nVent Electric plc	20191118	23.82	24.105	23.68	24.01	1259275	22.623	up	down	incorrect
NVTA.US	Invitae Corporation	20191118	18.73	18.89	17.6	18.26	2237030	18.26	down	down	correct
NWG.US	NatWest Group plc	20191118	5.84	5.84	5.78	5.83	1262313	5.2924	down	down	correct
NWN.US	Northwest Natural Holding Company	20191118	65.34	66.06	65.22	65.27	109392	60.7368	down	down	correct
NX.US	Quanex Building Products Corporation	20191118	19.04	19.14	18.83	19.12	91412	18.4067	up	up	correct
NXC.US	Nuveen California Select Tax	20191118	15.49	15.69	15.38	15.69	10823	14.6387	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191118	14.44	14.4691	14.42	14.42	28960	13.7073	down	down	correct
NXN.US	Nuveen New York Select Tax	20191118	13.72	14.13	13.72	13.888	4140	12.9683	up	up	correct
NXP.US	Nuveen Select Tax	20191118	16.44	16.44	16.27	16.2938	27542	15.2184	down	down	correct
NXQ.US	Nuveen Select Tax	20191118	14.95	14.95	14.78	14.88	19534	13.892	down	down	correct
NXR.US	Nuveen Select Tax	20191118	15.95	15.95	15.79	15.8	6253	14.7397	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191118	47.8	48.82	47.8	48.09	84285	45.0555	up	up	correct
NYCB.US	PU	20191118	50.6	50.6	50.25	50.305	5990	50.305	down	down	correct
NYT.US	The New York Times Company	20191118	31.46	31.75	31.18	31.73	788508	31.3578	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191118	15.88	15.9	15.83	15.89	251557	15.1543	up	up	correct
O.US	Realty Income Corporation	20191118	77.49	79.15	77.48	78.27	1753007	71.4869	up	up	correct
OAK.US	PB	20191118	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191118	66.61	67.28	66.3	67.19	1751820	65.3704	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20191118	1.63	1.63	1.57	1.57	401092	23.55	down	down	correct
ODC.US	Oil	20191118	34.65	35.53	34	35.31	29993	33.3025	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20191118	18.64	18.83	18.43	18.54	186581	18.0939	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20191118	29.22	29.37	29.12	29.22	650342	26.8317
OFG.US	OFG Bancorp	20191118	21.15	21.26	21.01	21.12	350132	20.3691	down	up	incorrect
OGE.US	OGE Energy Corp	20191118	43.36	43.56	43.04	43.06	1127926	39.1114	down	down	correct
OGS.US	ONE Gas Inc	20191118	88.42	89.3	88.06	88.13	279971	83.1171	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20191118	41.18	41.9	41.16	41.59	1244043	35.4588	up	up	correct
OI.US	O	20191118	9.15	9.19	8.83	8.94	2244732	8.8562	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191118	7.69	7.708	7.66	7.68	19935	6.9338	down	up	incorrect
OIBR.US	C	20191118	1.01	1.01	0.98	1	85109500	1	down	up	incorrect
OII.US	Oceaneering International Inc	20191118	13.55	13.58	13.22	13.41	721298	13.41	down	down	correct
OIS.US	Oil States International Inc	20191118	15	15.24	14.72	15.09	326482	15.09	up	up	correct
OKE.US	ONEOK Inc	20191118	71.04	71.17	70.55	70.79	1489764	59.0287	down	down	correct
OLN.US	Olin Corporation	20191118	17.79	17.86	17.32	17.49	2082545	16.2106	down	down	correct
OLP.US	One Liberty Properties Inc	20191118	26.82	27.215	26.75	27.02	48259	22.6217	up	up	correct
OMC.US	Omnicom Group Inc	20191118	78.58	78.58	77.07	78.24	1709132	71.6036	down	down	correct
OMF.US	OneMain Holdings Inc	20191118	41.26	41.33	40.49	40.74	468800	28.928	down	down	correct
OMI.US	Owens & Minor Inc	20191118	6.65	6.75	6.56	6.67	635766	6.6576	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20191118	7.17	7.25	7.09	7.2	114900	7.2	up	up	correct
ONTO.US	Onto Innovation Inc	20191118	35.2	35.75	34.88	35.55	367473	35.55	up	up	correct
OOMA.US	Ooma Inc	20191118	11.74	11.77	11.61	11.63	32186	11.63	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191118	27.4	27.59	27.16	27.48	30928	25.2549	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20191118	8.57	8.67	8.48	8.58	738773	8.3234	up	up	correct
ORA.US	Ormat Technologies Inc	20191118	76.11	77.525	76.04	76.58	110910	75.4903	up	up	correct
ORAN.US	Orange S.A	20191118	16.29	16.41	16.24	16.31	893137	13.9473	up	up	correct
ORC.US	Orchid Island Capital Inc	20191118	5.56	5.69	5.56	5.67	589427	4.1048	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20191118	17.61	18.3	17.6	18	155555	14.583	up	up	correct
ORCL.US	Oracle Corporation	20191118	56.56	56.56	55.96	56.19	6924199	54.3806	down	down	correct
ORI.US	Old Republic International Corporation	20191118	22.82	22.88	22.56	22.71	959403	18.4765	down	down	correct
ORN.US	Orion Group Holdings Inc	20191118	5.75	5.91	5.74	5.86	298275	5.86	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20191118	1.78	1.82	1.72	1.75	513312	1.75	down	down	correct
OSK.US	Oshkosh Corporation	20191118	90.67	91	89.02	90.28	561233	87.7317	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20191118	25.1	25.27	24.8	24.94	726500	24.0491	down	down	correct
OVV.US	Ovintiv Inc	20191118	4.32	4.32	4.12	4.17	3742518	19.2271	down	down	correct
OXM.US	Oxford Industries Inc	20191118	72.23	72.23	70.72	71.32	68990	68.5837	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20191118	39.15	39.47	38.54	39.3	13131619	37.2418	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191118	107.01	108.16	106.8	107.65	26997	102.005	up	up	correct
PACK.US	Ranpak Holdings Corp	20191118	6.154	6.25	5.95	5.97	27410	5.97	down	down	correct
PAG.US	Penske Automotive Group Inc	20191118	51.57	51.57	50.75	51.13	304792	49.294	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20191118	36.53	38.115	35.95	37.77	2694965	37.77	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191118	16.52	16.58	16.34	16.54	10444	15.2139	up	up	correct
PAM.US	Pampa Energía S.A	20191118	13.08	13.08	12.52	12.97	692340	12.97	down	down	correct
PAR.US	PAR Technology Corporation	20191118	30.01	31.2639	29.93	30.92	221707	30.92	up	up	correct
PARR.US	Par Pacific Holdings Inc	20191118	24.94	25.34	24.87	25.11	422400	25.11	up	up	correct
PAYC.US	Paycom Software Inc	20191118	232.7	237.92	232.36	235.26	551512	235.26	up	up	correct
PB.US	Prosperity Bancshares Inc	20191118	69.46	69.87	68.57	68.93	773185	64.4683	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191118	36.49	36.54	36.14	36.18	653813	31.2402	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191118	26.4561	26.66	26.4561	26.5398	4211	22.8363	up	up	correct
PBF.US	PBF Energy Inc	20191118	33.45	33.66	32.75	32.95	1450992	32.5913	down	down	correct
PBFX.US	PBF Logistics LP	20191118	20.87	20.9	20.7076	20.84	46586	17.0019	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20191118	37.44	37.59	36.675	36.8	252306	36.8	down	down	correct
PBI.US	Pitney Bowes Inc	20191118	4.88	4.9	4.7	4.72	2096717	4.378	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191118	15.27	15.32	15.05	15.1	12656210	12.1352	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20191118	14.11	14.15	13.785	13.83	4037624	12.0206	down	down	correct
PBT.US	Permian Basin Royalty Trust	20191118	3.8	3.85	3.72	3.75	209286	3.2798	down	down	correct
PBY.US	Prospect Capital Corporation	20191118	26.1	26.1	26.1	26.1	38	23.4259
PCF.US	High Income Securities Fund	20191118	8.6	8.6	8.5549	8.58	20106	6.7926	down	down	correct
PCG.US	PG&E Corporation	20191118	7.7	7.96	6.965	7.09	24981910	7.09	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191118	24.58	24.82	24.42	24.73	944983	19.8063	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191118	9.81	9.9025	9.8	9.81	16953	8.8431
PCM.US	PCM Fund Inc	20191118	11.4	11.41	11.35	11.39	19762	9.457	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191118	19.1	19.1	18.82	18.87	118521	15.9977	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20191118	20.14	20.32	20.14	20.32	30513	19.4064	up	up	correct
PD.US	PagerDuty Inc	20191118	23.39	25	23.05	24.22	1112834	24.22	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20191118	33	33.07	32.15	32.59	466484	26.3028	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20191118	21.81	21.93	21.81	21.83	502619	19.6905	up	up	correct
PDS.US	Precision Drilling Corporation	20191118	1.04	1.05	1.01	1.01	18977	20.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20191118	16.74	16.87	16.74	16.82	96823	14.266	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20191118	34.41	35.039	34.4	34.75	3729014	31.8516	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20191118	61.1	61.71	60.87	61	1705213	56.4321	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191118	6	6.035	5.9	5.96	854564	5.1979	down	down	correct
PEN.US	Penumbra Inc	20191118	167.35	169.36	166.22	166.49	365638	166.49	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20191118	16.5	16.62	16.48	16.6	124620	14.0084	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191118	15.79	15.976	15.79	15.94	14925	13.9675	up	up	correct
PFE.US	Pfizer Inc	20191118	37.39	37.44	36.96	37.22	17168329	32.6509	down	down	correct
PFGC.US	Performance Food Group Company	20191118	45.89	46.26	45.44	46.17	514253	46.17	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20191118	11.56	11.67	11.55	11.64	131439	9.542	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20191118	10.43	10.48	10.42	10.48	307058	8.5796	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191118	12.23	12.23	12.1612	12.2	8318	10.5566	down	down	correct
PFS.US	Provident Financial Services Inc	20191118	24.9	24.9	24.74	24.79	124931	22.397	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20191118	31.9	32.2	31.8001	32.15	255917	31.3314	up	up	correct
PG.US	The Procter & Gamble Company	20191118	120.25	122.56	120.17	121.89	7493702	116.0353	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191118	11.53	11.6622	11.44	11.59	55669	9.6175	up	down	incorrect
PGR.US	The Progressive Corporation	20191118	71.67	72.47	70.58	71.23	3978033	64.4089	down	down	correct
PGRE.US	Paramount Group Inc	20191118	13.58	13.675	13.56	13.58	710719	12.5984
PGTI.US	PGT Innovations Inc	20191118	14.5	14.73	14.33	14.65	492943	14.65	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20191118	21.35	21.35	21	21.03	38283	17.7547	down	down	correct
PH.US	Parker	20191118	197.24	197.61	195.1	196.57	497639	190.5402	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191118	10.56	10.57	10.51	10.53	53054	9.0991	down	down	correct
PHG.US	Koninklijke Philips N.V	20191118	45.11	45.54	45.11	45.41	448183	42.773	up	up	correct
PHI.US	PLDT Inc	20191118	21.78	21.78	21.44	21.58	169426	18.8921	down	down	correct
PHK.US	PIMCO High Income Fund	20191118	7.7	7.71	7.63	7.64	1208393	6.2215	down	down	correct
PHM.US	PulteGroup Inc	20191118	39	39.6	39	39.49	2579310	38.4493	up	down	incorrect
PHR.US	Phreesia Inc	20191118	29.57	29.85	28.27	28.38	105071	28.38	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20191118	9.46	9.46	9.4	9.4	71156	7.7157	down	down	correct
PHX.US	PHX Minerals Inc	20191118	13.42	13.565	13.2	13.21	23759	12.7444	down	down	correct
PII.US	Polaris Inc	20191118	101.77	102.67	100.99	102.08	268332	96.7799	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20191118	4.7	4.71	4.68	4.68	101840	3.9865	down	up	incorrect
PING.US	Ping Identity Holding Corp	20191118	19.39	19.49	18.36	18.62	749959	18.62	down	down	correct
PINS.US	Pinterest Inc	20191118	19.5	19.66	19.32	19.5	7986767	19.5
PIPR.US	Piper Sandler Companies	20191118	76.57	79.16	76.01	78.55	87000	72.6609	up	up	correct
PJT.US	PJT Partners Inc	20191118	41.93	42.52	41.72	42.35	73249	40.4526	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20191118	22.63	22.68	22.42	22.57	3318780	20.8761	down	down	correct
PKD.US	Parker Drilling Company	20191118	0.08	0.08	0.08	0.08	68750	0.08
PKE.US	Park Aerospace Corp	20191118	15.91	16.0576	15.7	15.92	115039	14.1198	up	up	correct
PKG.US	Packaging Corporation of America	20191118	113	113.76	112.21	113.67	543385	106.2318	up	up	correct
PKI.US	PerkinElmer Inc	20191118	91.1	91.1	89.37	89.55	637909	89.1354	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20191118	27.47	27.7097	27.25	27.59	144931	22.692	up	down	incorrect
PKX.US	POSCO	20191118	48.55	48.605	47.84	48.27	128593	45.3513	down	up	incorrect
PLAN.US	Anaplan Inc	20191118	47	48.125	46.12	46.95	2974379	46.95	down	down	correct
PLD.US	Prologis Inc	20191118	89.11	90.4	89.1	89.89	1921173	85.3406	up	up	correct
PLNT.US	Planet Fitness Inc	20191118	71.2	71.85	71	71.51	1364438	71.51	up	up	correct
PLOW.US	Douglas Dynamics Inc	20191118	53.09	54.07	53.056	54.01	73457	50.5868	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191118	17.63	18.28	17.63	18.23	53356	16.0016	up	up	correct
PM.US	Philip Morris International Inc	20191118	85	85.32	84.57	84.79	3236753	74.5618	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20191118	15.03	15.09	14.99	15.03	32675	14.2807
PML.US	PIMCO Municipal Income Fund II	20191118	15.57	15.67	15.57	15.66	76110	14.9244	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20191118	7.85	7.881	7.8	7.83	184583	7.056	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20191118	12.99	13.04	12.98	13.04	75174	11.6505	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20191118	22.62	22.795	22.56	22.66	833026	18.7846	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20191118	12.58	12.681	12.559	12.66	27740	12.049	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191118	150.52	152.43	150.49	151.71	1616634	141.8485	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20191118	13.98	14.46	13.98	14.41	66408	13.7682	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191118	11.92	11.92	11.87	11.8886	5962	11.3993	down	down	correct
PNM.US	PNM Resources Inc	20191118	48.42	49.02	48.375	48.45	226134	45.9471	up	up	correct
PNR.US	Pentair plc	20191118	43.27	43.52	43.06	43.37	887814	42.0648	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20191118	87.68	88.59	86.66	86.8	958738	80.0249	down	down	correct
POLY.US	Plantronics Inc	20191118	26.08	26.41	24.9	26.4	564222	25.9723	up	up	correct
POR.US	Portland General Electric Company	20191118	55.55	56.02	55.16	55.27	388973	50.9182	down	down	correct
POST.US	Post Holdings Inc	20191118	106.19	106.58	105.31	106.06	260991	106.06	down	down	correct
PPG.US	PPG Industries Inc	20191118	129	129.77	128.25	128.92	1048891	124.7483	down	down	correct
PPL.US	PPL Corporation	20191118	33.85	34.15	33.56	33.65	6882366	29.6829	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20191118	5.44	5.44	5.4	5.41	309147	4.5726	down	down	correct
PRA.US	ProAssurance Corporation	20191118	37.57	37.93	37.42	37.88	194110	36.4523	up	up	correct
PRG.US	PROG Holdings Inc	20191118	58.4054	58.6852	57.3862	58.1056	787523	49.0618	down	down	correct
PRGO.US	Perrigo Company plc	20191118	49.29	49.43	48.834	48.97	1465597	46.8433	down	down	correct
PRI.US	Primerica Inc	20191118	130.25	131.56	129.86	131.1	102727	127.514	up	up	correct
PRLB.US	Proto Labs Inc	20191118	97	97.65	96.23	96.8	86412	96.8	down	up	incorrect
PRMW.US	Primo Water Corporation	20191118	12.71	12.86	12.69	12.73	669151	12.2869	up	up	correct
PRO.US	PROS Holdings Inc	20191118	53.99	54.9	53.59	54.76	280095	54.76	up	up	correct
PRS.US	Prudential Financial Inc	20191118	26.63	26.71	26.49	26.68	68839	24.082	up	up	correct
PRT.US	PermRock Royalty Trust	20191118	6.3	6.55	6.0535	6.17	57410	5.3411	down	down	correct
PRTY.US	Party City Holdco Inc	20191118	1.86	1.88	1.74	1.76	5728469	1.76	down	up	incorrect
PRU.US	Prudential Financial Inc	20191118	93.34	93.635	92.37	93.14	2141335	82.6477	down	down	correct
PSA.US	Public Storage	20191118	213.75	215.52	212.65	213.54	758518	198.1133	down	up	incorrect
PSB.US	PZ	20191118	24.77	24.83	24.73	24.79	114625	22.6401	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191118	29.84	30.2415	29.84	30.21	11223	25.5545	up	up	correct
PSN.US	Parsons Corporation	20191118	39	39.5	38.66	38.99	520128	38.99	down	down	correct
PSO.US	Pearson plc	20191118	8.73	8.73	8.64	8.64	241657	8.1093	down	down	correct
PSTG.US	Pure Storage Inc	20191118	20.01	20.49	19.98	20.48	4215392	20.48	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20191118	16.004	16.15	16	16.03	4300	14.5519	up	down	incorrect
PSX.US	Phillips 66	20191118	118.15	118.67	117.53	118.65	1365005	107.5115	up	up	correct
PSXP.US	Phillips 66 Partners LP	20191118	55	55	54.153	54.39	214610	44.4439	down	down	correct
PTR.US	PetroChina Company Limited	20191118	47.7	47.7	46.7	46.79	122209	40.5708	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191118	18.3	18.39	18.21	18.37	347997	15.295	up	up	correct
PUK.US	Prudential plc	20191118	33.85	33.94	33.62	33.87	342772	31.7878	up	up	correct
PUKPRA.US	PUKPRA	20191118	26.84	26.942	26.84	26.88	9218	24.2208	up	up	correct
PUMP.US	ProPetro Holding Corp	20191118	8.29	8.33	7.78	8	2043104	8	down	down	correct
PVG.US	Pretium Resources Inc	20191118	9.2	9.43	9.2	9.41	1084378	9.41	up	up	correct
PVH.US	PVH Corp	20191118	99.59	99.92	97.81	99.81	790912	99.6289	up	down	incorrect
PVL.US	Permianville Royalty Trust	20191118	1.85	1.875	1.65	1.67	278529	1.4289	down	up	incorrect
PWR.US	Quanta Services Inc	20191118	42.22	42.2481	41.38	42.06	773977	41.7352	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20191118	133.01	133.36	131.6	133.2	905905	124.777	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191118	9.85	9.88	9.8002	9.8002	2947	9.3515	down	down	correct
PYS.US	PPlus Trust Series RRD	20191118	19.07	19.1791	18.9903	19.0401	5302	16.1416	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20191118	11.33	11.4006	11.33	11.4	23290	10.8813	up	up	correct
PZN.US	Pzena Investment Management Inc	20191118	8.715	8.86	8.555	8.66	22286	7.7755	down	down	correct
QD.US	Qudian Inc	20191118	6.67	6.86	5.66	5.92	27998254	5.92	down	down	correct
QGEN.US	QIAGEN N.V	20191118	41.4	41.66	40.8415	41.05	5668499	41.05	down	down	correct
QSR.US	Restaurant Brands International Inc	20191118	66.53	67.04	66.02	66.06	2500617	60.9395	down	down	correct
QTWO.US	Q2 Holdings Inc	20191118	78.1	78.82	77.05	78.06	305901	78.06	down	down	correct
QUOT.US	Quotient Technology Inc	20191118	11.06	11.075	10.725	10.86	658740	10.86	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191118	26.34	26.47	26.3	26.42	27685	22.9104	up	up	correct
R.US	Ryder System Inc	20191118	52.23	52.54	51.58	52.06	465818	47.7979	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191118	22.3	22.33	22.01	22.05	192825	17.0343	down	down	correct
RACE.US	Ferrari N.V	20191118	165.71	166	165.01	165.35	204515	163.2839	down	up	incorrect
RAD.US	Rite Aid Corporation	20191118	10	10.4	9.8994	9.96	1324266	9.96	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20191118	46.26	47.08	46.215	46.99	511574	46.99	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191118	42.23	42.33	41.78	42.01	382073	40.5166	down	down	correct
RBC.US	Regal Beloit Corporation	20191118	81.23	81.55	80.8112	81.32	139407	79.3473	up	up	correct
RC.US	Ready Capital Corporation	20191118	15.65	15.73	15.48	15.63	58407	12.2047	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191118	27.03	27.03	27.03	27.03	341	24.1253
RCB.US	Ready Capital Corporation	20191118	25.61	25.61	25.6	25.6	500	24.2539	down	down	correct
RCF.US	UN	20191118	48.2	49.95	48.2	49.7	907440	49.7	up	up	correct
RCI.US	Rogers Communications Inc	20191118	48.07	48.43	47.81	47.85	249902	43.465	down	down	correct
RCL.US	Royal Caribbean Group	20191118	118	118.55	117.02	118.4	1651130	116.5196	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20191118	9.37	9.43	9.25	9.25	111476	7.7017	down	down	correct
RCUS.US	Arcus Biosciences Inc	20191118	7.64	7.69	7.19	7.33	136419	7.33	down	down	correct
RDN.US	Radian Group Inc	20191118	25.57	25.74	25.364	25.57	883759	24.2421
RDS.US	B	20191118	59.85	59.97	59.62	59.71	1296090	56.8029	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191118	38.49	38.57	38.22	38.32	108197	37.6952	down	down	correct
RE.US	Everest Re Group Ltd	20191118	266.79	268.205	266.545	267.44	208845	252.4913	up	down	incorrect
RELX.US	RELX PLC	20191118	24.1	24.21	24.05	24.18	347548	22.9614	up	up	correct
RENN.US	Renren Inc	20191118	0.67	0.71	0.65	0.6521	31699	1.9563	down	up	incorrect
RES.US	RPC Inc	20191118	4.07	4.11	3.73	3.83	2169985	3.83	down	up	incorrect
REV.US	Revlon Inc	20191118	24.2	24.75	23.37	23.95	142786	23.95	down	down	correct
REVG.US	REV Group Inc	20191118	13.95	14.005	13.14	13.34	204087	13.0553	down	down	correct
REX.US	REX American Resources Corporation	20191118	90.47	91.04	88.62	89.24	26523	89.24	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191118	46.9	47.21	46.67	46.79	478555	45.0918	down	down	correct
REZI.US	Resideo Technologies Inc	20191118	10.27	10.4	9.65	9.89	2395433	9.89	down	down	correct
RF.US	Regions Financial Corporation	20191118	16.5	16.58	16.4	16.58	9655395	15.2157	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191118	15	15.09	15	15.07	55982	12.8568	up	up	correct
RFL.US	Rafael Holdings Inc	20191118	16.34	16.46	15.71	15.99	23606	15.99	down	down	correct
RFP.US	Resolute Forest Products Inc	20191118	3.99	4	3.67	3.71	417828	3.4386	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20191118	164.32	164.95	162.926	163.31	334692	155.2409	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20191118	46.29	46.69	45.555	45.8	150780	40.3132	down	down	correct
RGS.US	Regis Corporation	20191118	16.2	16.31	15.92	16.21	152758	16.21	up	up	correct
RGT.US	Royce Global Value Trust Inc	20191118	10.96	10.96	10.87	10.88	9910	8.4132	down	up	incorrect
RH.US	RH	20191118	188.43	192.74	186.87	187.55	1316671	187.55	down	down	correct
RHI.US	Robert Half International Inc	20191118	57.77	58.43	57.21	58.4	683820	55.8076	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20191118	87.51	88.92	87.51	88.33	166825	85.0431	up	up	correct
RIG.US	Transocean Ltd	20191118	4.8	4.86	4.72	4.82	13344740	4.82	up	down	incorrect
RIO.US	Rio Tinto Group	20191118	53.8	54.195	53.57	53.99	1162218	44.8743	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191118	16.08	16.09	16.026	16.05	82611	12.0856	down	down	correct
RJF.US	Raymond James Financial Inc	20191118	89.1	89.63	88.29	89.44	550030	57.6634	up	up	correct
RL.US	Ralph Lauren Corporation	20191118	112.21	113.72	111.524	113.36	993932	109.612	up	up	correct
RLGY.US	Realogy Holdings Corp	20191118	10.02	10.515	9.93	10.38	2359012	10.38	up	up	correct
RLI.US	RLI Corp	20191118	97.38	98.21	97.26	98.03	133496	92.2692	up	up	correct
RLJ.US	RLJ Lodging Trust	20191118	16.66	16.86	16.6	16.78	674603	16.3731	up	up	correct
RM.US	Regional Management Corp	20191118	32.59	32.63	31.735	32.37	53297	31.4667	down	down	correct
RMD.US	ResMed Inc	20191118	146.7	148.49	146.575	147.78	451805	145.503	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191118	21.73	21.73	21.64	21.65	23735	18.8692	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191118	20.14	20.14	19.85	19.87	24300	17.5928	down	down	correct
RMPL.US	P	20191118	25.6906	25.7896	25.6906	25.7896	645	25.7896	up	up	correct
RMT.US	Royce Micro	20191118	8.25	8.25	8.2	8.21	111544	6.9434	down	down	correct
RNG.US	RingCentral Inc	20191118	169.55	170.7099	168.19	170	978022	170	up	up	correct
RNGR.US	Ranger Energy Services Inc	20191118	6.15	6.15	5.9605	6.13	7405	6.13	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191118	23.82	23.9	23.76	23.8	100775	20.7521	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20191118	183.46	185.13	182.74	184.68	202378	181.1443	up	up	correct
ROG.US	Rogers Corporation	20191118	127.71	128.62	125.67	127.64	119803	127.64	down	down	correct
ROK.US	Rockwell Automation Inc	20191118	199.41	200	196.9	197.67	1156518	190.9684	down	down	correct
ROL.US	Rollins Inc	20191118	36.84	36.97	36.32	36.7	6826359	24.0564	down	down	correct
ROP.US	Roper Technologies Inc	20191118	345	345.115	340.85	341.64	468463	337.9582	down	up	incorrect
RPM.US	RPM International Inc	20191118	74.82	74.94	73.54	73.75	568964	71.0748	down	down	correct
RPT.US	RPT Realty	20191118	14.6	14.7	14.55	14.61	562636	13.4314	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191118	14.55	14.7961	14.51	14.51	345685	12.5778	down	down	correct
RRC.US	Range Resources Corporation	20191118	4.17	4.17	3.74	3.78	15261240	3.7615	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20191118	3.67	3.71	3.58	3.6	313480	3.565	down	down	correct
RRX.US	Regal Beloit Corporation	20191118	81.23	81.55	80.8112	81.32	139407	79.3473	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191118	113.04	116.52	112.695	116.44	798465	111.7138	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20191118	18.23	18.279	18.18	18.18	5200	14.4254	down	up	incorrect
RSG.US	Republic Services Inc	20191118	87.09	87.64	86.96	87.24	789786	84.1816	up	up	correct
RTX.US	Raytheon Technologies Corporation	20191118	149.11	149.276	148.44	149.11	1855838	89.0863
RVI.US	Retail Value Inc	20191118	7.0701	7.2417	6.9495	7.2323	370750	-22.4473	up	down	incorrect
RVLV.US	Revolve Group Inc	20191118	15.52	15.59	14.76	15.14	1945715	15.14	down	down	correct
RVT.US	Royce Value Trust Inc	20191118	14.38	14.41	14.33	14.36	144012	11.9343	down	down	correct
RWT.US	Redwood Trust Inc	20191118	16.06	16.195	16.06	16.13	491211	13.7643	up	up	correct
RXN.US	Rexnord Corporation	20191118	30.23	30.44	30	30.24	484030	29.7868	up	up	correct
RY.US	Royal Bank of Canada	20191118	82.04	82.46	82.02	82.35	546301	75.8946	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20191118	3.96	4.0075	3.77	3.94	684916	3.94	down	down	correct
RYB.US	RYB Education Inc	20191118	6.15	6.21	6.12	6.15	36152	6.15
RYI.US	Ryerson Holding Corporation	20191118	9.68	9.8	9.51	9.75	72809	9.6862	up	down	incorrect
RYN.US	Rayonier Inc	20191118	29.76	30.18	29.71	30.16	516361	27.8263	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20191118	27.63	27.74	27.39	27.52	31240	24.12	down	down	correct
SA.US	Seabridge Gold Inc	20191118	12.58	12.7838	12.5	12.63	330865	12.63	up	up	correct
SAFE.US	Safehold Inc	20191118	35.64	36.02	35.52	35.93	89121	35.18	up	up	correct
SAH.US	Sonic Automotive Inc	20191118	34.08	34.62	33.8	34.15	232302	33.2907	up	down	incorrect
SAIC.US	Science Applications International Corporation	20191118	82.56	83.825	82.51	83.68	215035	80.7787	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20191118	24	24.5	24	24.39	842620	24.39	up	up	correct
SAM.US	The Boston Beer Company Inc	20191118	365.86	371.92	365.2	367.34	65132	367.34	up	up	correct
SAN.US	Banco Santander S.A	20191118	3.88	3.89	3.86	3.88	7137500	3.8236
SAND.US	Sandstorm Gold Ltd	20191118	6.69	6.79	6.67	6.74	1241755	6.74	up	up	correct
SAP.US	SAP SE	20191118	134.2	135.78	133.67	135.18	739494	131.1035	up	up	correct
SAR.US	Saratoga Investment Corp	20191118	25.37	25.38	25.21	25.3	87805	22.1488	down	down	correct
SAVE.US	Spirit Airlines Inc	20191118	38.14	38.23	37.39	37.91	607019	37.91	down	down	correct
SB.US	Safe Bulkers Inc	20191118	1.63	1.64	1.58	1.59	288052	1.59	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20191118	240.57	241.23	236.36	237.45	32959720	237.45	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191118	19.09	19.09	18.54	18.78	2090072	18.78	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191118	9.24	9.2638	9.2	9.2279	24043	8.6672	down	down	correct
SBOW.US	SilverBow Resources Inc	20191118	10	10.0701	9.37	9.56	54436	9.56	down	down	correct
SBR.US	Sabine Royalty Trust	20191118	39.33	39.66	39.04	39.46	18899	33.448	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191118	12.48	12.6	12.29	12.38	1277589	11.8519	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191118	7.62	7.7	7.535	7.61	3466537	6.7961	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20191118	24.13	24.15	23.77	23.79	554281	22.3391	down	down	correct
SCCO.US	Southern Copper Corporation	20191118	37.42	37.69	37.07	37.3	520292	34.3378	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20191118	14.36	14.54	14.2	14.48	47804	11.1399	up	up	correct
SCE.US	PL	20191118	23.28	23.29	23.186	23.25	14788	22.3157	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20191118	44.27	44.35	43.555	44.18	6983082	42.9326	down	down	correct
SCI.US	Service Corporation International	20191118	43.53	43.93	43.34	43.68	662828	42.0945	up	up	correct
SCL.US	Stepan Company	20191118	97.64	98.33	97.25	97.83	58274	95.5283	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20191118	14.18	14.28	14.12	14.15	75149	11.417	down	down	correct
SCPE.US	WS	20191118	0.145	0.145	0.145	0.145	25000	0.145
SCS.US	Steelcase Inc	20191118	18.14	18.35	18.04	18.31	407312	16.8551	up	up	correct
SCU.US	Sculptor Capital Management Inc	20191118	17.01	17.15	16.29	17.09	137377	14.707	up	up	correct
SCX.US	The L.S. Starrett Company	20191118	5.89	6.01	5.89	5.97	7124	5.97	up	up	correct
SD.US	SandRidge Energy Inc	20191118	3.51	3.575	3.41	3.44	345392	3.44	down	down	correct
SDRL.US	Seadrill Limited	20191118	12.8	13.22	12.27	12.3	2108033	12.3	down	down	correct
SE.US	Sea Limited	20191118	36.55	37.88	36.16	36.63	4205871	36.63	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191118	28.93	30.055	28.93	29.88	1799594	29.88	up	up	correct
SEDA.US	UN	20191118	0.165	0.165	0.16	0.16	692900	0.16	down	down	correct
SEE.US	Sealed Air Corporation	20191118	38.09	38.67	37.94	38.32	831636	36.9917	up	up	correct
SEM.US	Select Medical Holdings Corporation	20191118	20.48	21.16	20.48	21.14	910331	20.9199	up	up	correct
SF.US	Stifel Financial Corp	20191118	60.42	61.05	59.81	60.93	496341	39.6842	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191118	25.74	25.93	25.74	25.93	9030	24.3048	up	up	correct
SFE.US	Safeguard Scientifics Inc	20191118	11.74	11.86	11.69	11.76	51266	10.7937	up	down	incorrect
SFL.US	SFL Corporation Ltd	20191118	14.51	14.51	14.323	14.33	402056	11.6555	down	down	correct
SFUN.US	Fang Holdings Limited	20191118	1.99	2.1	1.97	2.08	102457	20.8	up	down	incorrect
SG.US	Sweetgreen Inc.	20191118	7.94	8.25	7.76	7.76	47368	7.76	down	down	correct
SGU.US	Star Group L.P	20191118	9.32	9.49	9.32	9.37	66169	8.3942	up	up	correct
SHAK.US	Shake Shack Inc	20191118	62.7	63.14	61.61	61.75	1208563	61.75	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20191118	37.38	37.54	37.23	37.39	40329	34.4017	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191118	26.66	27	26.66	26.89	37474	23.7554	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20191118	19.98	19.99	19.63	19.83	644524	15.1639	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191118	14.02	14.07	13.92	13.97	1480842	13.3197	down	up	incorrect
SHOP.US	Shopify Inc	20191118	312.73	325.83	310.35	322.98	1747219	322.98	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20191118	9.68	9.68	9.67	9.67	133400	9.67	down	down	correct
SHW.US	The Sherwin	20191118	581.01	591.7	580.54	586.08	484342	192.1254	up	up	correct
SI.US	Silvergate Capital Corporation	20191118	15.5	15.725	14.85	15.69	124900	15.69	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191118	2.73	2.76	2.69	2.71	2624696	2.5955	down	down	correct
SIG.US	Signet Jewelers Limited	20191118	16.91	17.35	16.53	17.18	1689021	16.8567	up	up	correct
SII.US	Sprott Inc	20191118	2.04	2.155	2.04	2.085	26968	19.6675	up	up	correct
SITC.US	SITE Centers Corp	20191118	14.95	15.09	14.9	14.99	696174	14.0055	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20191118	89.44	92.36	89.44	91.18	375275	91.18	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20191118	44.97	46.085	44.6	46.05	1340242	44.7396	up	up	correct
SJI.US	South Jersey Industries Inc	20191118	30.28	30.57	30.2	30.29	310297	27.2383	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20191118	25.63	25.7	25.58	25.6	32800	22.9568	down	down	correct
SJM.US	The J. M. Smucker Company	20191118	104.97	105.87	104.06	105.33	1057174	99.108	up	up	correct
SJR.US	Shaw Communications Inc	20191118	20.73	20.85	20.71	20.76	264444	18.9481	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20191118	2.21	2.38	2.21	2.27	183842	1.8786	up	up	correct
SJW.US	SJW Group	20191118	67.53	68.43	67.53	68.22	102080	65.5503	up	up	correct
SKIL.US	Skillsoft Corp	20191118	10.29	10.29	10.2	10.25	300	10.25	down	down	correct
SKM.US	SK Telecom Co.Ltd	20191118	23.39	23.39	23.22	23.25	218924	36.2349	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191118	16.27	16.35	16.13	16.29	1429096	14.545	up	up	correct
SKX.US	Skechers U.S.A. Inc	20191118	40.48	41.31	40.16	41.02	2468332	41.02	up	up	correct
SKY.US	Skyline Champion Corporation	20191118	30.71	31.64	30.71	31.44	291741	31.44	up	up	correct
SLB.US	Schlumberger Limited	20191118	34.98	35	34.14	34.69	11672050	32.5042	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20191118	4.76	4.8	4.55	4.65	1256993	4.5344	down	up	incorrect
SLF.US	Sun Life Financial Inc	20191118	46.28	46.28	45.87	46.1	486862	42.22	down	down	correct
SLG.US	SL Green Realty Corp	20191118	86.1919	86.3519	85.7619	85.9519	358166	73.8097	down	down	correct
SM.US	SM Energy Company	20191118	9.05	9.075	8.61	8.81	3147621	8.693	down	up	incorrect
SMAR.US	Smartsheet Inc	20191118	40.83	43.23	40.61	42.62	2681935	42.62	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191118	7.3	7.31	7.27	7.28	904394	6.6605	down	down	correct
SMG.US	The Scotts Miracle	20191118	106.25	107.17	101.79	102.09	469379	96.0463	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20191118	12.33	12.36	12	12.32	33965	12.32	down	down	correct
SMLP.US	Summit Midstream Partners LP	20191118	3.98	4	3.81	3.83	381472	55.2606	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20191118	7.09	7.09	6.9	6.91	131212	95.8817	down	down	correct
SMP.US	Standard Motor Products Inc	20191118	52	52.24	51.52	51.81	100112	50.1926	down	down	correct
SNA.US	Snap	20191118	163.02	164	161.59	162.05	340552	152.7047	down	down	correct
SNAP.US	Snap Inc	20191118	14.08	14.74	14.04	14.69	33326636	14.69	up	up	correct
SNDR.US	Schneider National Inc	20191118	23.23	23.405	23.05	23.38	356845	20.8699	up	up	correct
SNN.US	Smith & Nephew plc	20191118	43.58	43.7123	43.395	43.47	488385	41.6987	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20191118	56.82	56.82	55.98	56	197034	47.2223	down	down	correct
SNV.US	Synovus Financial Corp	20191118	38.11	38.11	37.43	37.74	1726052	34.2954	down	up	incorrect
SNX.US	TD SYNNEX	20191118	121	121.34	118.495	119.09	425350	58.9368	down	down	correct
SO.US	The Southern Company	20191118	62.26	63.08	62.26	62.48	4971457	57.4682	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191118	11.05	11.05	10.75	10.97	388677	9.7374	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191118	26.2	26.41	26.2	26.38	31471	23.5856	up	up	correct
SOL.US	ReneSola Ltd	20191118	1.4913	1.54	1.41	1.42	27948	1.42	down	down	correct
SOLN.US	Southern Co	20191118	52.64	53.52	52.64	53.23	84100	46.5908	up	up	correct
SON.US	Sonoco Products Company	20191118	58.9	58.91	58.24	58.6	218278	55.0765	down	down	correct
SONY.US	Sony Group Corporation	20191118	63.01	63.01	62.33	62.44	849922	62.0126	down	down	correct
SOR.US	Source Capital Inc	20191118	38.18	38.432	37.97	37.98	35599	32.5825	down	down	correct
SOS.US	SOS Limited	20191118	0.314	0.314	0.274	0.28	13187	2.8	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191118	10.06	10.06	10.06	10.06	50062	10.06
SPB.US	Spectrum Brands Holdings Inc	20191118	61.68	62.72	61.57	62.19	697025	58.7485	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20191118	9.68	9.69	9.51	9.53	509252	9.53	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191118	14.2	14.2734	14.2	14.26	12086	11.2846	up	up	correct
SPG.US	Simon Property Group Inc	20191118	154.13	154.45	153.13	153.71	981195	137.2846	down	down	correct
SPGI.US	S&P Global Inc	20191118	263.2	265.34	262.11	264.08	851492	259.3053	up	up	correct
SPH.US	Suburban Propane Partners L.P	20191118	23.19	23.19	22.68	22.68	342917	18.7302	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20191118	12.086	12.086	11.7591	11.9	69361	11.5294	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20191118	9.39	9.495	9.36	9.41	311108	9.41	up	down	incorrect
SPOT.US	Spotify Technology S.A	20191118	144.74	144.89	139.51	140.26	2306076	140.26	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191118	92.11	92.81	90.8	91.71	990505	91.3359	down	down	correct
SPXC.US	SPX Corporation	20191118	47.43	47.6552	46.85	47.38	310414	47.38	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191118	15.95	16.06	15.92	16	30677	14.017	up	up	correct
SQ.US	Square Inc	20191118	64.5	66.38	64.23	65.74	7409914	65.74	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20191118	24.621	24.75	23.8317	23.8665	514899	22.7147	down	down	correct
SQNS.US	Sequans Communications S.A	20191118	0.59	0.59	0.455	0.4702	305520	1.8808	down	down	correct
SR.US	Spire Inc	20191118	80.67	81.35	80.17	80.35	149411	73.8554	down	down	correct
SRC.US	Spirit Realty Capital Inc	20191118	50.71	51.52	50.65	51.04	2495409	44.857	up	up	correct
SRE.US	Sempra	20191118	146.63	148.66	145.935	147.63	1813040	136.7629	up	up	correct
SREA.US	Sempra Energy	20191118	26.53	26.6	26.45	26.55	102986	23.5125	up	up	correct
SRG.US	Seritage Growth Properties	20191118	42.92	43.16	42.78	42.98	66925	42.98	up	up	correct
SRI.US	Stoneridge Inc	20191118	30.09	30.14	29.48	29.5	144318	29.5	down	down	correct
SRL.US	Scully Royalty Ltd	20191118	10.05	10.05	9.91	9.91	2596	9.1759	down	down	correct
SRLP.US	Sprague Resources LP	20191118	16.82	16.82	16.5	16.5	51776	12.6066	down	down	correct
SRT.US	StarTek Inc	20191118	7.24	7.7	7.2364	7.7	88442	7.7	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191118	9.26	9.365	9.2	9.32	7231	31.3246	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191118	81.37	82.11	80.73	81.25	372382	79.569	down	down	correct
SSL.US	Sasol Limited	20191118	19.04	19.07	18.84	18.86	221217	18.86	down	down	correct
SSTK.US	Shutterstock Inc	20191118	42.23	42.9513	41.01	42.32	227194	41.3491	up	up	correct
ST.US	Sensata Technologies Holding plc	20191118	52.16	52.27	51.66	52.22	320718	52.22	up	down	incorrect
STAG.US	STAG Industrial Inc	20191118	30.99	31.19	30.99	31.08	439456	28.3394	up	up	correct
STAR.US	PI	20191118	25.83	25.83	25.52	25.53	21617	21.533	down	down	correct
STC.US	Stewart Information Services Corporation	20191118	42.8	43.16	42.6	42.82	134782	40.2323	up	up	correct
STE.US	STERIS plc	20191118	148.86	149.805	148.47	149.38	398050	146.4565	up	up	correct
STG.US	Sunlands Technology Group	20191118	2.62	2.67	2.55	2.55	2302	31.875	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20191118	23.06	23.15	22.79	23.06	65835	20.1227
STL.US	Sterling Bancorp	20191118	20.55	20.635	20.33	20.53	1054384	19.8484	down	down	correct
STLA.US	Stellantis N.V	20191118	14.74	14.7965	14.6269	14.7494	2679063	12.4352	up	up	correct
STM.US	STMicroelectronics N.V	20191118	24.31	24.41	24.135	24.26	1636609	23.9104	down	down	correct
STN.US	Stantec Inc	20191118	26.06	26.41	25.905	26.25	48328	25.4937	up	up	correct
STNG.US	Scorpio Tankers Inc	20191118	32.42	32.45	30.985	31.17	1219696	29.4813	down	down	correct
STON.US	StoneMor Inc	20191118	1.08	1.1399	1.0521	1.0947	73893	1.0947	up	up	correct
STOR.US	STORE Capital Corporation	20191118	40.41	40.7	40.14	40.17	1305244	36.3936	down	down	correct
STT.US	State Street Corporation	20191118	72.6	73.41	72.19	73.4	2485520	69.1232	up	up	correct
STWD.US	Starwood Property Trust Inc	20191118	23.98	24.12	23.95	24.01	1095800	19.639	up	up	correct
STZ.US	Constellation Brands Inc	20191118	179.86	179.86	174.13	174.89	2434909	169.6678	down	down	correct
SU.US	Suncor Energy Inc	20191118	32.29	32.4	31.74	31.83	2260394	29.1023	down	up	incorrect
SUI.US	Sun Communities Inc	20191118	159.57	161.74	159.57	161.46	390428	154.706	up	up	correct
SUM.US	Summit Materials Inc	20191118	23.35	23.81	23.23	23.67	844303	23.67	up	up	correct
SUN.US	Sunoco LP	20191118	32.41	32.41	31.16	31.52	370029	25.4895	down	down	correct
SUP.US	Superior Industries International Inc	20191118	2.89	3	2.84	2.96	148865	2.96	up	up	correct
SUPV.US	Grupo Supervielle S.A	20191118	2.5	2.61	2.425	2.49	818008	2.4096	down	down	correct
SUZ.US	Suzano S.A	20191118	8.72	8.97	8.69	8.94	102832	8.94	up	up	correct
SWCH.US	Switch Inc	20191118	15.95	16	15.6	15.88	594025	15.5644	down	down	correct
SWI.US	SolarWinds Corporation	20191118	19.19	19.45	19.11	19.21	202128	18.7623	up	up	correct
SWK.US	Stanley Black & Decker Inc	20191118	156.68	157.2	155.58	156.11	530890	150.269	down	down	correct
SWM.US	Schweitzer	20191118	44.56	45.03	44.02	44.58	156056	40.0737	up	down	incorrect
SWN.US	Southwestern Energy Company	20191118	2.12	2.12	1.935	1.97	26000760	1.97	down	down	correct
SWT.US	Stanley Black Decker Inc	20191118	101.39	102.02	101.15	101.5	199000	91.7477	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20191118	76.65	77.36	75.8	75.93	179505	71.1155	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20191118	8.16	8.175	8.13	8.14	73340	7.0066	down	down	correct
SXC.US	SunCoke Energy Inc	20191118	4.94	5	4.555	4.84	1205546	4.3987	down	down	correct
SXI.US	Standex International Corporation	20191118	74.9	75.19	74.1	74.25	56704	72.3837	down	down	correct
SXT.US	Sensient Technologies Corporation	20191118	62.59	62.795	61.91	62.36	305873	59.4551	down	down	correct
SYF.US	Synchrony Financial	20191118	36.92	37.1385	36.69	37.11	4410472	35.0769	up	up	correct
SYK.US	Stryker Corporation	20191118	206.25	207.65	204.68	205.06	1274563	200.508	down	up	incorrect
SYY.US	Sysco Corporation	20191118	80.12	81.04	79.64	80.7	3514298	76.3752	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191118	13.24	13.24	12.98	13.01	62618	42.883	down	down	correct
TAC.US	TransAlta Corporation	20191118	6.73	6.77	6.625	6.67	133296	6.4377	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191118	20.54	20.75	20.54	20.64	2221500	20.64	up	up	correct
TAL.US	TAL Education Group	20191118	44.44	44.6	44.03	44.34	1856979	44.34	down	down	correct
TALO.US	Talos Energy Inc	20191118	24.16	24.16	23.19	23.46	371194	23.46	down	down	correct
TAP.US	Molson Coors Beverage Company	20191118	52.54	52.84	51.8259	51.96	1169769	50.036	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191118	87	91.45	87	91.25	168404	91.25	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191118	26.53	26.61	26.47	26.47	54909	23.9297	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191118	27.08	27.15	27.0595	27.08	86806	24.4247
TBI.US	TrueBlue Inc	20191118	22.97	23.2094	22.53	22.65	143962	22.65	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20191118	31	31.95	31	31.95	1393	31.95	up	up	correct
TCN.US	Tricon Capital Group Inc	20191118	8.273	8.273	8.273	8.273	100	7.7332
TCS.US	The Container Store Group Inc	20191118	3.77	3.84	3.72	3.81	142297	3.5615	up	down	incorrect
TD.US	The Toronto	20191118	57.95	58.14	57.84	58.07	1127096	53.202	up	up	correct
TDC.US	Teradata Corporation	20191118	26.62	26.68	25.855	26.37	1555024	26.37	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191118	18.72	18.88	18.72	18.85	34509	12.6748	up	up	correct
TDG.US	TransDigm Group Incorporated	20191118	562	568.83	560	567.68	279227	536.8165	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191118	25.55	25.55	25.491	25.52	24022	22.9951	down	down	correct
TDOC.US	Teladoc Health Inc	20191118	80.48	82.76	77.63	78.15	1186330	78.15	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191118	23.74	23.74	23.23	23.36	694864	21.6811	down	down	correct
TDW.US	Tidewater Inc	20191118	14.24	14.24	13.64	13.74	229325	13.7244	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20191118	344.75	346.24	343.31	345.67	213950	345.67	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191118	17	17.29	16.92	17.03	132200	14.4166	up	up	correct
TECK.US	Teck Resources Limited	20191118	16.24	16.24	15.785	16.02	2934587	15.6699	down	up	incorrect
TEF.US	Telefónica S.A	20191118	7.41	7.46	7.37	7.44	1525262	6.0281	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20191118	9.02	9.05	8.88	8.92	229571	7.4595	down	down	correct
TEL.US	TE Connectivity Ltd	20191118	93.03	93.04	91.57	92.45	1813100	88.8758	down	down	correct
TEN.US	Tenneco Inc	20191118	12.5	12.65	12.07	12.35	1143652	12.35	down	down	correct
TEO.US	Telecom Argentina S.A	20191118	8.8	9.03	8.74	8.86	133285	8.417	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20191118	10.28	10.43	10.04	10.34	24562600	10.34	up	up	correct
TEX.US	Terex Corporation	20191118	28.89	28.89	28.2	28.46	832361	28.0207	down	down	correct
TFC.US	Truist Financial Corporation	20191118	54.46	55.05	54.46	55.01	3980014	51.0578	up	up	correct
TFX.US	Teleflex Incorporated	20191118	345.49	347.59	342.53	344.68	337967	342.1027	down	down	correct
TG.US	Tredegar Corporation	20191118	21.96	22.02	21.45	21.53	55067	14.3082	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191118	9	9.095	8.85	8.85	96828	8.7817	down	down	correct
TGI.US	Triumph Group Inc	20191118	28.42	28.94	28.205	28.62	557004	28.5177	up	down	incorrect
TGNA.US	TEGNA Inc	20191118	15.29	15.32	15.1	15.31	1101166	14.6453	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20191118	16.05	16.4	15.67	15.74	445990	13.4404	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20191118	6.05	6.17	5.78	5.83	760597	5.83	down	down	correct
TGT.US	Target Corporation	20191118	113.83	114.2562	111.86	111.96	6910721	107.6165	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20191118	30.55	31.11	30.3	30.8	1068702	30.8	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191118	134.86	135.37	133.46	134.12	148248	125.1915	down	down	correct
THO.US	Thor Industries Inc	20191118	64.62	65.14	64.02	64.35	607145	61.9524	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191118	18.28	18.3732	17.98	18.2	199943	15.8049	down	down	correct
THR.US	Thermon Group Holdings Inc	20191118	26.11	26.19	25.72	25.83	65355	25.83	down	up	incorrect
THS.US	TreeHouse Foods Inc	20191118	49.5	49.95	49.01	49.45	460271	49.45	down	down	correct
THW.US	Tekla World Healthcare Fund	20191118	13.56	13.63	13.5	13.57	162529	11.1618	up	up	correct
TIMB.US	W	20191118	15.76	15.96	15.66	15.73	1713811	14.9834	down	down	correct
TISI.US	Team Inc	20191118	16.75	16.77	16.51	16.52	108587	16.52	down	up	incorrect
TJX.US	The TJX Companies Inc	20191118	59.7	59.88	59.12	59.55	7023973	58.4611	down	down	correct
TK.US	Teekay Corporation	20191118	5.33	5.4	5.12	5.17	397064	5.17	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191118	5.89	5.9	5.85	5.86	346496	5.2985	down	down	correct
TKR.US	The Timken Company	20191118	53.41	53.5	52.33	52.56	627419	50.3836	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191118	28.5	28.53	28.33	28.51	406983	25.8802	up	up	correct
TLYS.US	Tilly's Inc	20191118	9.75	9.845	9.61	9.8	207626	7.6632	up	down	incorrect
TM.US	Toyota Motor Corporation	20191118	143.3	143.76	143.27	143.6	130395	136.8002	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20191118	12.78	12.8	12.19	12.25	8277500	12.25	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191118	22.87	23.27	22.73	23.08	1500160	23.08	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20191118	306	306.53	299.89	300.99	1233558	299.488	down	down	correct
TMST.US	TimkenSteel Corporation	20191118	5.5	5.65	5.28	5.49	141356	5.49	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191118	34.93	36.305	34.93	36.15	4882169	36.15	up	down	incorrect
TNC.US	Tennant Company	20191118	74.52	75.23	73.7	74.25	65878	72.2232	down	down	correct
TNET.US	TriNet Group Inc	20191118	54.29	54.65	54.11	54.33	455297	54.33	up	up	correct
TNK.US	Teekay Tankers Ltd	20191118	2.52	2.59	2.3	2.34	904830	18.72	down	up	incorrect
TNL.US	Travel + Leisure Co	20191118	48.21	48.35	47.73	48.1	438451	44.2672	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20191118	3.46	3.46	3.3	3.37	255291	15.732	down	up	incorrect
TOL.US	Toll Brothers Inc	20191118	40.15	40.675	39.9619	40.52	1288357	39.5217	up	up	correct
TPB.US	Turning Point Brands Inc	20191118	26.52	27.83	26.25	27.51	278700	27.1056	up	down	incorrect
TPC.US	Tutor Perini Corporation	20191118	17.51	17.51	16.16	16.32	713491	15.7529	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191118	15.38	15.55	15.19	15.32	5560225	15.32	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191118	666.51	670	654.29	665.05	13536	633.828	down	down	correct
TPR.US	Tapestry Inc	20191118	26.76	27.02	26.27	26.94	3561017	25.8864	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191118	14.85	14.94	14.79	14.89	140228	11.5275	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20191118	84.94	86.64	84.52	86.49	1819932	21.4499	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191118	16.34	16.445	16.1227	16.22	37426	13.7499	down	down	correct
TR.US	Tootsie Roll Industries Inc	20191118	33.6602	33.7864	33.466	33.5534	64435	31.7615	down	up	incorrect
TRC.US	Tejon Ranch Co	20191118	16.01	16.02	15.82	15.91	55991	15.91	down	down	correct
TREC.US	Trecora Resources	20191118	8.19	8.19	7.93	8	27814	8	down	down	correct
TREX.US	Trex Company Inc	20191118	86.32	87.01	85.45	86.86	879706	43.43	up	up	correct
TRGP.US	Targa Resources Corp	20191118	38.93	39.33	38.58	39.03	1298614	36.9538	up	up	correct
TRI.US	Thomson Reuters Corporation	20191118	70.17	71.07	70.17	71.05	320245	68.1916	up	up	correct
TRN.US	Trinity Industries Inc	20191118	21.15	21.15	20.81	21.01	679852	19.6175	down	down	correct
TRNO.US	Terreno Realty Corporation	20191118	56.44	56.735	56.11	56.36	193654	53.8582	down	down	correct
TROX.US	Tronox Holdings plc	20191118	11.34	11.47	11.1	11.3	1173515	10.725	down	down	correct
TRP.US	TC Energy Corporation	20191118	51.35	51.575	51.16	51.44	1140000	45.4034	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191118	0.455	0.455	0.4446	0.4498	1952254	4.498	down	down	correct
TRTN.US	Triton International Limited	20191118	37.58	37.705	37.36	37.63	201064	33.4488	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191118	20.1	20.14	20.0501	20.09	108142	14.6255	down	down	correct
TRU.US	TransUnion	20191118	85.86	86.19	85.57	86	1175000	85.3398	up	up	correct
TRV.US	The Travelers Companies Inc	20191118	133.65	134.73	133.64	134.29	1286859	127.0407	up	down	incorrect
TS.US	Tenaris S.A	20191118	21.52	21.535	21.285	21.51	1445033	19.8673	down	down	correct
TSE.US	Trinseo S.A	20191118	42.53	42.54	41.25	41.74	368721	38.7818	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191118	5.75	5.84	5.75	5.84	188005	5.3494	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191118	21.6	21.6	21.43	21.57	278471	15.8417	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191118	53.39	53.955	53.39	53.42	4777785	51.3883	up	down	incorrect
TSN.US	Tyson Foods Inc	20191118	90	90.96	89.36	89.98	2070197	85.2246	down	down	correct
TSQ.US	Townsquare Media Inc	20191118	7.94	8	7.78	8	19830	7.8097	up	up	correct
TT.US	Trane Technologies plc	20191118	128.45	130.36	128.16	130.32	1518874	97.5396	up	up	correct
TTC.US	The Toro Company	20191118	76.36	77.6	75.73	77.57	449473	75.474	up	up	correct
TTE.US	TotalEnergies SE	20191118	54.29	54.37	54.08	54.37	1092918	47.0205	up	up	correct
TTI.US	TETRA Technologies Inc	20191118	1.26	1.2796	1.14	1.23	922890	1.23	down	down	correct
TTM.US	Tata Motors Limited	20191118	11.82	11.87	11.74	11.83	743994	11.83	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191118	12.13	12.13	11.91	11.93	113589	42.0349	down	up	incorrect
TU.US	TELUS Corporation	20191118	9.535	9.5525	9.4675	9.5025	763198	16.5985	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20191118	17.49	17.92	17.1	17.33	191715	17.33	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20191118	8.61	8.66	7.82	8.05	2876946	8.05	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20191118	11.25	11.34	11.17	11.25	797117	11.1728
TVC.US	Tennessee Valley Authority PARRS D 2028	20191118	26.22	26.22	25.83	25.874	23677	24.452	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191118	25.55	25.55	25.386	25.44	11433	24.2361	down	down	correct
TWI.US	Titan International Inc	20191118	3.07	3.09	2.955	3	336147	2.987	down	down	correct
TWLO.US	Twilio Inc	20191118	99.51	102.63	98.6	101.66	3992450	101.66	up	up	correct
TWN.US	The Taiwan Fund Inc	20191118	20.45	20.706	20.45	20.52	2523	15.5466	up	up	correct
TWO.US	Two Harbors Investment Corp	20191118	14.35	14.495	14.33	14.45	2279579	11.9421	up	up	correct
TWTR.US	Twitter Inc	20191118	29.24	29.735	29.01	29.49	14537560	29.49	up	up	correct
TX.US	Ternium S.A	20191118	20.29	20.29	20.01	20.1	216577	18.6807	down	down	correct
TXT.US	Textron Inc	20191118	46.74	46.98	46.18	46.53	1639676	46.3519	down	down	correct
TY.US	Tri	20191118	28.08	28.17	28.03	28.17	20261	25.8957	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191118	18.19	18.2	17.75	17.84	677349	63.2227	down	down	correct
TYL.US	Tyler Technologies Inc	20191118	284.3	288.495	283.81	285	299083	285	up	up	correct
UA.US	Under Armour Inc	20191118	15.97	16.06	15.68	15.72	1820730	15.72	down	down	correct
UAA.US	Under Armour Inc	20191118	17.8	17.86	17.305	17.33	4208147	17.33	down	down	correct
UAN.US	CVR Partners LP	20191118	2.97	2.9704	2.65	2.75	471753	25.6739	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191118	24.29	24.375	24.15	24.22	72562	21.9904	down	up	incorrect
UBER.US	Uber Technologies Inc	20191118	26.8	27	26.3	26.75	37309667	26.75	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20191118	18.65	18.65	18.5	18.5	1292	16.7492	down	down	correct
UBS.US	UBS Group AG	20191118	12.12	12.21	12.1	12.21	1781315	11.2129	up	up	correct
UDR.US	UDR Inc	20191118	48.55	49.06	48.5092	48.69	915081	45.4235	up	up	correct
UE.US	Urban Edge Properties	20191118	20.81	20.89	20.76	20.79	821677	18.8991	down	up	incorrect
UFI.US	Unifi Inc	20191118	24.54	24.615	24.3	24.4	81272	24.4	down	down	correct
UFS.US	Domtar Corporation	20191118	38.25	38.73	37.86	38.57	457631	37.3109	up	up	correct
UGI.US	UGI Corporation	20191118	43.45	43.99	43.4	43.64	1852996	40.3233	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191118	129.23	130.365	128.76	129.97	79937	129.97	up	up	correct
UGP.US	Ultrapar Participações S.A	20191118	4.9	4.98	4.83	4.85	709985	4.6179	down	down	correct
UHS.US	Universal Health Services Inc	20191118	143.82	145.2213	141.53	141.76	775526	140.5359	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191118	117.65	119.64	117.64	118.62	77665	108.9253	up	up	correct
UI.US	Ubiquiti Inc	20191118	188.08	193.18	187.38	192.39	214924	189.7131	up	up	correct
UIS.US	Unisys Corporation	20191118	10.96	10.985	10.7445	10.86	543878	10.86	down	down	correct
UL.US	Unilever PLC	20191118	59.27	59.53	59.085	59.15	682130	55.2424	down	down	correct
UMC.US	United Microelectronics Corporation	20191118	2.35	2.36	2.35	2.35	221769	2.1668
UMH.US	UMH Properties Inc	20191118	14.78	14.85	14.69	14.75	222893	13.491	down	up	incorrect
UNF.US	UniFirst Corporation	20191118	205.39	208.05	205	207.11	37781	204.7824	up	up	correct
UNFI.US	United Natural Foods Inc	20191118	8.06	8.16	7.7	7.99	922338	7.99	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20191118	269	278.45	269	272.93	6985244	263.7739	up	up	correct
UNM.US	Unum Group	20191118	29.51	29.7	28.88	29.24	3046942	26.2857	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20191118	27.24	27.3	27.048	27.2999	5777	23.9126	up	up	correct
UNP.US	Union Pacific Corporation	20191118	175.82	176.47	174.5714	176.25	2930130	168.3898	up	up	correct
UNVR.US	Univar Solutions Inc	20191118	23.51	23.52	23.065	23.17	611747	23.17	down	down	correct
UPH.US	UpHealth Inc	20191118	9.89	9.89	9.84	9.84	869	9.84	down	down	correct
UPS.US	United Parcel Service Inc	20191118	123.53	123.75	122.555	122.77	1772957	116.3066	down	down	correct
URI.US	United Rentals Inc	20191118	154.26	154.59	151.69	153.27	1051225	153.27	down	down	correct
USA.US	Liberty All	20191118	6.51	6.54	6.5	6.52	521437	5.3423	up	up	correct
USAC.US	USA Compression Partners LP	20191118	17.2	17.2355	16.85	16.85	153621	12.7373	down	down	correct
USB.US	U.S. Bancorp	20191118	59.01	59.66	59.01	59.56	4845462	55.3126	up	down	incorrect
USDP.US	USD Partners LP	20191118	9.59	9.63	9.55	9.57	38671	7.683	down	down	correct
USFD.US	US Foods Holding Corp	20191118	39.3	39.54	39.1	39.31	1285000	39.31	up	up	correct
USM.US	United States Cellular Corporation	20191118	34.26	34.26	33.385	33.58	135562	33.58	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20191118	71.89	73.12	71.7942	71.85	83388	71.85	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20191118	114.01	115.9	112.885	113.71	146600	111.8347	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191118	4.89	4.89	4.6	4.6	117358	4.6	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191118	26.4	26.68	26.4	26.68	151598	22.8835	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20191118	5.47	5.6	5.2	5.54	69201	5.54	up	up	correct
UTL.US	Unitil Corporation	20191118	60.23	60.88	60.12	60.16	27879	56.3153	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20191118	29.65	29.94	29.42	29.75	172971	27.4652	up	up	correct
UVV.US	Universal Corporation	20191118	50.95	51.29	50.265	50.5	196597	44.6451	down	down	correct
V.US	Visa Inc	20191118	179.57	180.3232	178.98	179.66	7175036	177.4715	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191118	120.37	121.58	119.58	121.58	239478	119.6005	up	up	correct
VALE.US	Vale S.A.	20191118	11.38	11.44	11.28	11.3	13348150	8.9608	down	down	correct
VAPO.US	Vapotherm Inc	20191118	10.98	11.96	10.92	11.59	232685	11.59	up	up	correct
VATE.US	Innovate Corp	20191118	2.08	2.09	2.02	2.03	306051	2.03	down	down	correct
VBF.US	Invesco Bond Fund	20191118	20.13	20.16	19.99	20.13	24745	17.5942
VCIF.US	Vertical Capital Income Fund	20191118	9.9	10.008	9.9	9.95	26609	8.3567	up	up	correct
VCRA.US	Vocera Communications Inc	20191118	20.94	21.07	20.535	20.77	209171	20.77	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20191118	12.49	12.52	12.47	12.52	40467	11.4485	up	up	correct
VEC.US	Vectrus Inc	20191118	51.97	52.25	51.15	52.05	112308	52.05	up	up	correct
VEDL.US	Vedanta Limited	20191118	8.09	8.09	7.95	8.02	498551	6.633	down	up	incorrect
VEEV.US	Veeva Systems Inc	20191118	152.28	154.71	150.94	151.76	1305610	151.76	down	down	correct
VER.US	VEREIT Inc	20191118	9.6	9.755	9.58	9.64	6644349	43.2432	up	up	correct
VET.US	Vermilion Energy Inc	20191118	14.73	14.88	14.49	14.58	907760	13.4712	down	down	correct
VFC.US	V.F. Corporation	20191118	86.65	87.58	86.54	87.24	2417450	82.372	up	up	correct
VGI.US	Virtus Global Multi	20191118	12.68	12.79	12.64	12.71	30644	10.2474	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191118	12.63	12.66	12.62	12.65	107021	11.4417	up	up	correct
VGR.US	Vector Group Ltd	20191118	12.1	12.489	12.0634	12.46	1137000	10.6657	up	up	correct
VHC.US	VirnetX Holding Corp	20191118	5.52	5.76	5.49	5.73	195934	4.9149	up	up	correct
VHI.US	Valhi Inc	20191118	2.15	2.18	2.12	2.17	45763	24.6099	up	up	correct
VICI.US	VICI Properties Inc	20191118	24.66	24.7525	24.48	24.56	2872495	21.7991	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20191118	7.39	7.4295	7.32	7.36	46113	36.8	down	down	correct
VIPS.US	Vipshop Holdings Limited	20191118	12.79	12.79	12.15	12.21	4062706	12.21	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191118	5.46	5.94	5.42	5.9	40086	5.9	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20191118	13.41	13.43	13.29	13.31	877077	11.0714	down	down	correct
VKQ.US	Invesco Municipal Trust	20191118	12.15	12.1968	12.13	12.19	258724	11.0307	up	up	correct
VLO.US	Valero Energy Corporation	20191118	100.25	101.11	99.89	101.06	2938001	89.0628	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191118	10.9	11.1	10.9	10.91	246629	10.91	up	up	correct
VLT.US	Invesco High Income Trust II	20191118	14.24	14.35	14.18	14.23	44290	11.8784	down	down	correct
VMC.US	Vulcan Materials Company	20191118	140.41	142.27	139.74	140.4	1105730	137.7474	down	down	correct
VMI.US	Valmont Industries Inc	20191118	141.4	141.73	139.64	141.5	66121	137.7815	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191118	12.35	12.385	12.33	12.38	105818	11.2013	up	up	correct
VNCE.US	Vince Holding Corp	20191118	20.71	21.31	20.47	20.93	35357	20.93	up	up	correct
VNE.US	Veoneer Inc	20191118	15.72	15.84	15.26	15.33	391201	15.33	down	down	correct
VNO.US	Vornado Realty Trust	20191118	65.48	65.53	64.94	65.09	815209	56.7241	down	down	correct
VNTR.US	Venator Materials PLC	20191118	4.29	4.31	4.07	4.1	558573	4.1	down	down	correct
VOC.US	VOC Energy Trust	20191118	4.81	4.84	4.63	4.65	65969	3.7765	down	down	correct
VOYA.US	Voya Financial Inc	20191118	57.88	57.95	56.78	57.75	773232	56.5185	down	down	correct
VPG.US	Vishay Precision Group Inc	20191118	34.78	34.78	34.15	34.18	30828	34.18	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191118	13.2	13.44	13.2	13.31	32454	12.0846	up	up	correct
VRS.US	Verso Corporation	20191118	19	19.49	18.81	18.93	364574	14.2967	down	down	correct
VRT.US	Vertiv Holdings Co	20191118	10.24	10.25	10.23	10.24	20700	10.2306
VRTV.US	Veritiv Corporation	20191118	17.51	18.07	17.32	17.63	146633	17.63	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191118	19.4	19.6	19.21	19.33	884263	18.4877	down	down	correct
VST.US	Vistra Corp	20191118	26.28	26.78	26.245	26.68	6275716	24.9453	up	up	correct
VSTO.US	Vista Outdoor Inc	20191118	9.38	9.38	9.095	9.19	471992	9.19	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191118	11.12	11.14	11.1	11.1	330701	9.3878	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191118	13.58	13.63	13.57	13.58	8237	12.4161
VTOL.US	Bristow Group Inc	20191118	9.78	9.93	9.68	9.78	15323	29.34
VTR.US	Ventas Inc	20191118	58.19	59.01	58.12	58.35	2016575	52.9035	up	up	correct
VVI.US	Viad Corp	20191118	62.06	62.55	61.45	61.75	109759	61.4584	down	down	correct
VVR.US	Invesco Senior Income Trust	20191118	4.17	4.18	4.17	4.17	704893	3.5911
VVV.US	Valvoline Inc	20191118	23.04	23.1	22.86	23.06	517050	22.1482	up	up	correct
VZ.US	Verizon Communications Inc	20191118	59.46	59.46	59.045	59.44	10165241	54.4818	down	down	correct
W.US	Wayfair Inc	20191118	83.58	87.54	83.19	86.46	2039771	86.46	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191118	79.6	79.78	78.6	78.87	882947	77.8731	down	down	correct
WAL.US	Western Alliance Bancorporation	20191118	51.4	51.52	51	51.29	451119	49.4675	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191118	26.1808	26.21	26.149	26.185	3422	23.1505	up	up	correct
WAT.US	Waters Corporation	20191118	216.07	218.125	215.95	216.34	439051	216.34	up	up	correct
WBK.US	Westpac Banking Corporation	20191118	17.89	17.95	17.86	17.87	351339	16.7279	down	down	correct
WBS.US	Webster Financial Corporation	20191118	48	48	47.2	47.9	314949	44.135	down	up	incorrect
WBT.US	Welbilt Inc	20191118	17.51	17.7	17.24	17.56	1181834	17.56	up	up	correct
WCC.US	WESCO International Inc	20191118	53.97	53.97	53.29	53.56	532941	53.56	down	down	correct
WCN.US	Waste Connections Inc	20191118	89.34	90.465	89.08	90.19	1152575	88.863	up	down	incorrect
WD.US	Walker & Dunlop Inc	20191118	65.7	66.59	65.48	66.04	114970	62.9223	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20191118	14.34	14.73	14.19	14.73	27234	12.9986	up	up	correct
WEC.US	WEC Energy Group Inc	20191118	88.35	89.18	87.75	87.95	1235860	83.1272	down	down	correct
WEI.US	Weidai Ltd	20191118	6.0697	6.218	6.0697	6.17	25166	6.17	up	up	correct
WELL.US	Welltower Inc	20191118	84.18	85.44	84.03	84.82	2264182	78.4198	up	down	incorrect
WES.US	Western Midstream Partners LP	20191118	19.26	19.26	18.32	18.47	1777865	14.9922	down	down	correct
WEX.US	WEX Inc	20191118	199.29	199.355	197.04	199.15	294477	199.15	down	down	correct
WF.US	Woori Financial Group Inc	20191118	31.6	31.8	31.41	31.41	9778	28.3366	down	down	correct
WFC.US	Wells Fargo & Company	20191118	53.84	54.11	53.65	54	14374870	51.215	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20191118	44.74	45.1	44.74	45.1	1200	44.0668	up	up	correct
WGO.US	Winnebago Industries Inc	20191118	47.99	48.82	47.69	48.44	647746	47.6194	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20191118	55.54	56.28	55.07	56.25	997500	54.6161	up	up	correct
WHD.US	Cactus Inc	20191118	30.5	30.87	29.69	30.05	453633	29.2631	down	down	correct
WHG.US	Westwood Holdings Group Inc	20191118	30.8	30.9499	30.16	30.63	24865	26.0343	down	down	correct
WHR.US	Whirlpool Corporation	20191118	144.56	145.1	142.1	143.16	1773282	135.0632	down	up	incorrect
WIA.US	Western Asset Inflation	20191118	11.82	11.84	11.76	11.77	17679	9.732	down	down	correct
WIT.US	Wipro Limited	20191118	3.83	3.83	3.76	3.79	1369035	3.7682	down	down	correct
WIW.US	Western Asset Inflation	20191118	11.07	11.1	11.05	11.06	131336	9.888	down	down	correct
WK.US	Workiva Inc	20191118	42.19	42.74	41.62	42.29	229576	42.29	up	up	correct
WLK.US	Westlake Chemical Corporation	20191118	71.24	71.923	70.44	70.87	497527	68.4292	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191118	22.87	22.94	22.71	22.81	45157	19.2931	down	down	correct
WM.US	Waste Management Inc	20191118	112.15	112.95	111.93	112.4	1926975	108.0355	up	up	correct
WMB.US	The Williams Companies Inc	20191118	22.26	22.39	22.1211	22.3	12688614	18.9577	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191118	10.17	10.2161	10.135	10.18	237482	8.9219	up	down	incorrect
WMK.US	Weis Markets Inc	20191118	40.33	40.49	39.35	39.82	70426	37.9112	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20191118	36.71	37	36.61	36.78	462859	36.3063	up	down	incorrect
WMT.US	Walmart Inc	20191118	118.45	120.867	118.24	120.25	6549633	115.9043	up	up	correct
WNC.US	Wabash National Corporation	20191118	15	15.225	14.84	15.11	205167	14.3662	up	up	correct
WNS.US	WNS (Holdings) Limited	20191118	63.06	63.5	62.71	63.08	133476	63.08	up	up	correct
WOLF.US	Wolfspeed Inc	20191118	48.68	48.75	46.98	47.57	1670721	47.57	down	down	correct
WOR.US	Worthington Industries Inc	20191118	36.48	37.46	36.33	37.43	199552	35.5137	up	down	incorrect
WOW.US	WideOpenWest Inc	20191118	6.38	6.41	6.31	6.38	100291	6.38
WPC.US	W. P. Carey Inc	20191118	85.57	86.58	85.57	85.89	699630	76.1887	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20191118	26.93	28.02	26.82	28	2428924	27.2484	up	down	incorrect
WPP.US	WPP plc	20191118	63.59	63.61	62.99	63.19	98730	57.1973	down	down	correct
WRB.US	W. R. Berkley Corporation	20191118	67.69	68.52	67.69	68.41	498693	65.2987	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20191118	30.47	30.8	30.39	30.74	287293	27.7657	up	up	correct
WRI.US	Weingarten Realty Investors	20191118	31.64	31.84	31.45	31.82	532688	28.4824	up	up	correct
WRK.US	WestRock Company	20191118	40.34	40.36	39.644	40.02	4784890	38.104	down	down	correct
WSM.US	Williams	20191118	73.34	74.15	71.84	72.94	1556138	69.9746	down	down	correct
WSO.US	Watsco Inc	20191118	179.21	180.13	177.52	179.94	221674	168.4441	up	up	correct
WSR.US	Whitestone REIT	20191118	13.97	14.11	13.93	13.99	277274	12.337	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191118	150	151.15	148.79	149.13	341896	148.3672	down	down	correct
WTI.US	W&T Offshore Inc	20191118	4.34	4.39	4.15	4.24	2708698	4.24	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20191118	1084.86	1088.53	1076.3	1083.47	11611	1081.2299	down	down	correct
WTRG.US	Essential Utilities Inc	20191118	43.74	44.22	43.26	43.35	1268022	41.5145	down	down	correct
WTRU.US	Aqua America Inc	20191118	59.57	59.57	58.72	58.72	28000	53.0001	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20191118	94.67	95.56	94.455	95.09	122480	93.3476	up	up	correct
WTTR.US	Select Energy Services Inc	20191118	7.51	7.51	7.15	7.22	351888	7.22	down	down	correct
WU.US	The Western Union Company	20191118	26.69	27.24	26.69	27.08	7422502	24.7372	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20191118	57.78	58.99	56.93	58.7	1275857	57.4186	up	up	correct
WWW.US	Wolverine World Wide Inc	20191118	33.92	33.92	33.28	33.47	772694	32.5001	down	up	incorrect
WY.US	Weyerhaeuser Company	20191118	29.38	29.66	29.23	29.62	2320311	27.8452	up	up	correct
X.US	United States Steel Corporation	20191118	13.05	13.41	12.88	13.28	8929689	13.1738	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191118	8.56	8.63	8.35	8.35	164547	6.6095	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20191118	21.17	21.36	21.03	21.18	514147	20.3617	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191118	3.99	3.99	3.8	3.94	218537	3.5855	down	down	correct
XL.US	XL Fleet Corp	20191118	9.84	9.9	9.84	9.9	700	9.9	up	up	correct
XOM.US	Exxon Mobil Corporation	20191118	68.7	68.82	68.3	68.52	10098940	59.7768	down	up	incorrect
XPO.US	XPO Logistics Inc	20191118	83.0413	84.6506	82.3017	84.4706	1315280	49.168	up	up	correct
XPRO.US	Frank’s International NV	20191118	32.22	32.22	30.54	30.6	71250	30.6	down	down	correct
XYF.US	X Financial	20191118	1.97	2.17	1.96	1.96	84400	5.88	down	down	correct
XYL.US	Xylem Inc	20191118	77.29	77.76	76.98	77.31	702814	75.5796	up	up	correct
Y.US	Alleghany Corporation	20191118	769.97	784.615	764.49	783.25	48500	766.5574	up	up	correct
YCBD.US	PA	20191118	9.28	9.2852	9.25	9.2852	1240	7.4408	up	up	correct
YELP.US	Yelp Inc	20191118	34.55	35.0606	34.38	34.78	660208	34.78	up	down	incorrect
YETI.US	YETI Holdings Inc	20191118	29.66	29.99	28.54	29.41	1467406	29.41	down	down	correct
YEXT.US	Yext Inc	20191118	16.68	16.69	16.42	16.65	578456	16.65	down	down	correct
YPF.US	YPF Sociedad Anónima	20191118	9.22	9.26	8.87	8.91	1615708	8.91	down	down	correct
YRD.US	Yiren Digital Ltd	20191118	6.17	6.47	6.09	6.12	244380	6.12	down	down	correct
YUM.US	Yum! Brands Inc	20191118	98.64	99.03	97.91	98.28	2485902	94.4288	down	down	correct
YUMC.US	Yum China Holdings Inc	20191118	42.91	42.99	42.3	42.7	1571200	42.0364	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191118	146.67	147.52	144.65	144.99	863693	142.6889	down	down	correct
ZEN.US	Zendesk Inc	20191118	75.4	77.31	75.02	77.21	2269205	77.21	up	up	correct
ZEPP.US	Zepp Health Corporation	20191118	11.99	12.1	11.04	11.46	429804	11.46	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191118	32.07	32.07	31.82	31.86	6344	31.86	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191118	22.51	23.1162	22.195	22.43	4340648	22.0022	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20191118	10.9	10.9805	10.87	10.97	144381	8.7234	up	down	incorrect
ZTS.US	Zoetis Inc	20191118	117.58	120.49	117.58	118.8	3023096	117.476	up	up	correct
ZUO.US	Zuora Inc	20191118	15.2	15.2	14.81	14.9	711259	14.9	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20191118	30.23	30.44	30	30.24	473500	29.7631	up	up	correct
ZYME.US	Zymeworks Inc	20191118	36.02	37.7517	36	37.2	213408	37.2	up	up	correct