CollectAI

close-nyse_stocks

2019/11/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191119	78.17	79.49	77.84	79.29	1704766	78.1689	up	up	correct
AA.US	Alcoa Corporation	20191119	21.03	21.0317	20.44	20.57	2341855	20.5252	down	down	correct
AAIC.US	PC	20191119	21.872	21.88	21.73	21.86	3729	17.2852	down	down	correct
AAP.US	Advance Auto Parts Inc	20191119	163.22	163.615	161.22	161.98	714484	158.191	down	down	correct
AAT.US	American Assets Trust Inc	20191119	47.16	47.16	46.8	47.02	215159	43.8738	down	down	correct
AB.US	AllianceBernstein Holding L.P	20191119	29.6	29.6304	29.33	29.44	156510	24.7209	down	up	incorrect
ABB.US	ABB Ltd	20191119	22.05	22.05	21.89	21.91	1183178	20.3986	down	down	correct
ABBV.US	AbbVie Inc	20191119	89.26	90.41	88.91	89.02	7506386	80.4897	down	down	correct
ABC.US	AmerisourceBergen Corporation	20191119	87.57	88.14	87	87.81	651744	84.9735	up	up	correct
ABEV.US	Ambev S.A	20191119	4.15	4.2	4.115	4.2	12611940	3.8198	up	up	correct
ABG.US	Asbury Automotive Group Inc	20191119	111.02	111.055	109.43	109.5	245497	109.5	down	down	correct
ABM.US	ABM Industries Incorporated	20191119	38.5	38.95	38.33	38.76	215589	37.2539	up	down	incorrect
ABT.US	Abbott Laboratories	20191119	84.62	84.64	83.9	84.29	4152243	81.7186	down	up	incorrect
AC.US	Associated Capital Group Inc	20191119	35.8806	36	35.51	36	3530	35.3534	up	up	correct
ACA.US	Arcosa Inc	20191119	38.39	38.44	38.14	38.21	239870	37.9015	down	down	correct
ACC.US	American Campus Communities Inc	20191119	47.59	47.66	47.3126	47.44	681847	43.3314	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20191119	9.42	9.54	9.41	9.49	573983	8.7647	up	up	correct
ACEL.US	WS	20191119	10.68	10.68	10.24	10.3	387260	8.9019	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20191119	7.63	7.65	7.53	7.59	51815	7.59	down	down	correct
ACM.US	AECOM	20191119	42.81	42.88	42.52	42.59	750694	42.59	down	up	incorrect
ACN.US	Accenture plc	20191119	198.2	198.75	197.39	198.34	1342180	192.8229	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191119	15.44	15.6	15.44	15.55	163146	12.3852	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191119	24.93	24.96	24.55	24.63	23984	17.6778	down	down	correct
ADM.US	Archer	20191119	42.74	43.22	42.61	43.08	2945460	40.3543	up	up	correct
ADNT.US	Adient plc	20191119	20.9	21.13	20.35	21.07	821600	21.07	up	up	correct
ADT.US	ADT Inc	20191119	8.31	8.51	8.24	8.47	1221454	7.5145	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191119	16.74	16.74	16.6542	16.69	216634	12.4949	down	down	correct
AEE.US	Ameren Corporation	20191119	75.5	76.13	75.03	75.45	1565286	71.1387	down	down	correct
AEFC.US	AEFC	20191119	25.55	25.56	25.47	25.54	383700	23.6971	down	down	correct
AEG.US	Aegon N.V	20191119	4.61	4.62	4.56	4.57	899640	4.2981	down	up	incorrect
AEL.US	PA	20191119	25.51	26	25.5	25.85	1386323	23.2899	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20191119	59.28	60.81	59.2235	60.2	1260109	57.7265	up	up	correct
AENZ.US	Aenza S.A.A	20191119	1.88	1.96	1.85	1.93	70111	1.93	up	up	correct
AEO.US	American Eagle Outfitters Inc	20191119	15.45	15.62	15.205	15.24	6040646	14.3261	down	down	correct
AER.US	AerCap Holdings N.V	20191119	59.7	59.82	58.9	59.06	919001	59.06	down	down	correct
AES.US	The AES Corporation	20191119	18.47	18.53	18.4	18.48	5964403	17.4378	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191119	13.72	13.73	13.7	13.72	95375	12.9936
AFG.US	American Financial Group Inc	20191119	108.21	108.55	107.84	107.99	409831	83.2507	down	down	correct
AFGB.US	American Financial Group Inc	20191119	26.93	26.93	26.78	26.79	9641	24.3641	down	down	correct
AFI.US	Armstrong Flooring Inc	20191119	3.71	3.73	3.62	3.66	172331	3.66	down	down	correct
AFL.US	Aflac Incorporated	20191119	54.26	54.52	54.04	54.08	2840093	51.3482	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191119	14.76	14.76	14.7	14.72	64548	12.7193	down	down	correct
AG.US	First Majestic Silver Corp	20191119	10.77	11.059	10.74	10.83	3753784	10.8178	up	up	correct
AGCO.US	AGCO Corporation	20191119	79.66	80.52	79.255	79.97	461196	76.7457	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191119	10.09	10.1	9.98	10.02	31989	8.5561	down	down	correct
AGI.US	Alamos Gold Inc	20191119	5.43	5.61	5.38	5.54	2202392	5.4088	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20191119	48.73	48.945	48.54	48.79	684770	46.5944	up	up	correct
AGR.US	Avangrid Inc	20191119	48.79	48.895	48.5	48.51	341884	44.7455	down	up	incorrect
AGRO.US	Adecoagro S.A	20191119	6.3	6.49	6.21	6.49	164231	6.49	up	up	correct
AGS.US	PlayAGS Inc	20191119	11.6	11.71	11.25	11.39	451711	11.39	down	up	incorrect
AGX.US	Argan Inc	20191119	39.45	39.58	38	38.29	256787	35.0607	down	up	incorrect
AHH.US	PA	20191119	26.71	26.881	26.7	26.791	1624	23.389	up	up	correct
AHL.US	PE	20191119	25.85	25.85	25.53	25.53	41499	22.5552	down	down	correct
AHT.US	PI	20191119	21.4625	21.4625	21.42	21.44	4889	19.7269	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191119	23.86	23.86	23.78	23.844	1565	20.3833	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20191119	14.78	14.8432	14.74	14.78	49126	12.6791
AIG.US	PA	20191119	26.96	27.03	26.81	26.85	59020	23.7854	down	down	correct
AIN.US	Albany International Corp	20191119	83.87	84.93	82.62	84.28	132430	82.0111	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191119	20.25	20.25	20.16	20.2	27700	14.9265	down	down	correct
AIR.US	AAR Corp	20191119	44	44.77	43.97	44.13	204996	43.891	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20191119	62.75	63.13	62.176	62.49	291506	60.3563	down	down	correct
AIV.US	Apartment Investment and Management Company	20191119	5.8773	5.9112	5.8386	5.8838	925789	5.4421	up	up	correct
AIW.US	Arlington Asset Investment Corp	20191119	24.1	24.1	23.9	23.9095	2805	21.5329	down	down	correct
AIZ.US	Assurant Inc	20191119	132.62	133.7	132.04	132.28	419800	127.2307	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20191119	92.1	92.53	91.84	92.43	743146	89.2429	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191119	43.9	44.68	43.575	43.6	295698	39.2883	down	down	correct
AJX.US	Great Ajax Corp	20191119	15.14	15.14	14.97	15.06	117746	12.9704	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191119	27.36	27.45	27.17	27.45	913	23.5972	up	up	correct
AKO.US	B	20191119	16.39	16.39	15.62	15.62	4032	14.0644	down	down	correct
AKR.US	Acadia Realty Trust	20191119	27.75	27.88	27.46	27.49	414578	26.0253	down	down	correct
AL.US	PA	20191119	27.18	27.18	27.0677	27.1742	9524	23.7153	down	down	correct
ALB.US	Albemarle Corporation	20191119	67.76	67.76	65.46	66.46	929209	64.4654	down	down	correct
ALC.US	Alcon AG	20191119	58.84	59.46	58.78	59.09	1536149	58.9187	up	up	correct
ALE.US	ALLETE Inc	20191119	79.77	80.3	79.46	79.77	166612	73.7516
ALEX.US	Alexander & Baldwin Inc	20191119	22.31	22.31	22.1	22.15	272319	21.022	down	down	correct
ALG.US	Alamo Group Inc	20191119	112.11	114.58	111.52	113.94	97926	112.9678	up	up	correct
ALIN.US	PE	20191119	22.9187	23.19	22.88	22.903	11891	19.4131	down	up	incorrect
ALK.US	Alaska Air Group Inc	20191119	70.13	70.46	69.5	70.07	561339	69.6749	down	up	incorrect
ALL.US	The Allstate Corporation	20191119	111.54	111.77	110.91	111.03	1682165	105.3878	down	up	incorrect
ALLE.US	Allegion plc	20191119	118.44	119.39	117.71	119.21	674731	116.2286	up	up	correct
ALLY.US	PA	20191119	26	26.0168	25.95	25.9827	227263	25.9827	down	down	correct
ALP.US	PQ	20191119	26.07	26.11	25.99	26.04	6386	23.4277	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20191119	46.63	46.73	45.96	46.05	1511500	44.3486	down	down	correct
ALV.US	Autoliv Inc	20191119	81.48	82	80.02	80.15	565309	77.6262	down	down	correct
ALX.US	Alexander's Inc	20191119	325.47	327	324.775	325.27	6282	284.9828	down	up	incorrect
AM.US	Antero Midstream Corporation	20191119	5	5.08	4.77	4.8	5808054	3.4383	down	down	correct
AMBC.US	Ambac Financial Group Inc	20191119	20.31	20.57	20.285	20.345	154568	20.345	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20191119	8.65	9.05	8.4	8.47	5936068	8.2187	down	down	correct
AMCR.US	Amcor plc	20191119	10.06	10.2	10.01	10.14	7708400	9.2229	up	up	correct
AME.US	AMETEK Inc	20191119	98.09	99.23	97.63	99.18	1706738	97.6838	up	up	correct
AMG.US	Affiliated Managers Group Inc	20191119	85.64	86.2	84.83	84.89	337364	84.506	down	up	incorrect
AMH.US	PH	20191119	26.3	26.34	26.0479	26.12	18803	22.9156	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191119	24.81	25.09	24	24.45	193696	24.45	down	down	correct
AMN.US	AMN Healthcare Services Inc	20191119	60.2	61.07	59.71	60.53	260602	60.53	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20191119	15.98	15.98	15.39	15.5055	7190	14.7373	down	down	correct
AMP.US	Ameriprise Financial Inc	20191119	158.93	159.87	157.555	159.01	791474	152.1862	up	up	correct
AMPY.US	Amplify Energy Corp	20191119	6	6.06	5.65	5.7	383909	5.7	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20191119	8.31	8.357	6.985	7.43	921935	7.43	down	down	correct
AMRC.US	Ameresco Inc	20191119	16.15	16.15	15.83	16.02	123108	16.02	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191119	2.89	3.15	2.875	3.04	1626895	3.04	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191119	214.67	216.6033	213.86	215.57	1526514	206.5088	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191119	15.69	15.7	15.43	15.54	2319288	14.7757	down	up	incorrect
AN.US	AutoNation Inc	20191119	52.88	52.97	52.07	52.15	432150	52.15	down	down	correct
ANET.US	Arista Networks Inc	20191119	195.49	196.3437	193.28	194	2339460	48.5	down	down	correct
ANF.US	Abercrombie & Fitch Co	20191119	16.7	17.12	16.41	16.8	3021402	16.3621	up	up	correct
ANH.US	PC	20191119	25.5345	25.54	25.51	25.54	2296	22.7443	up	down	incorrect
ANTM.US	Anthem Inc	20191119	294.48	295.155	290.12	292.72	2286875	284.5651	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191119	8.69	8.7	8.59	8.63	360045	7.335	down	down	correct
AON.US	Aon plc	20191119	198.78	201	198.01	199.62	1267236	196.2424	up	down	incorrect
AOS.US	A. O. Smith Corporation	20191119	49.32	49.42	48.03	48.27	1860200	46.4936	down	down	correct
AP.US	Ampco	20191119	3.62	3.62	3.51	3.5275	5978	3.5275	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20191119	28.07	28.92	28.03	28.89	959425	24.2493	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20191119	241.23	241.9	240.22	241.31	856759	231.1704	up	up	correct
APG.US	APi Group Corporation	20191119	9.65	9.65	9.4	9.4	3360967	9.4	down	up	incorrect
APH.US	Amphenol Corporation	20191119	102.84	103.42	102.22	103.26	1628012	50.5305	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191119	16.17	16.265	16.09	16.11	1487344	15.6558	down	up	incorrect
APO.US	PB	20191119	26.92	27.03	26.9	27.02	20121	23.6362	up	up	correct
APRN.US	Blue Apron Holdings Inc	20191119	7.54	7.96	7.5001	7.92	127902	7.92	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20191119	13.68	13.83	13.59	13.62	345295	11.3488	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20191119	13.9	13.96	13.82	13.84	730510	12.6954	down	up	incorrect
AQNA.US	AQNA	20191119	27.96	27.96	27.67	27.67	15037	24.36	down	down	correct
AQNB.US	AQNB	20191119	27.86	27.9	27.53	27.55	29600	24.2454	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191119	17.94	18.47	17.8485	18.33	1292331	18.33	up	down	incorrect
AR.US	Antero Resources Corporation	20191119	2.03	2.11	1.945	1.97	10251910	1.97	down	down	correct
ARC.US	ARC Document Solutions Inc	20191119	1.25	1.27	1.18	1.21	201142	1.148	down	down	correct
ARCH.US	Arch Resources Inc	20191119	75.65	75.94	74.9	75.47	184592	74.0414	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191119	7.66	7.76	7.61	7.68	154756	7.2313	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191119	14.82	14.95	14.79	14.95	88873	12.4153	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20191119	159.79	159.79	158.745	159.34	743043	151.3457	down	down	correct
ARES.US	Ares Management Corporation	20191119	32.47	32.93	32.24	32.86	548950	30.3569	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191119	25.89	25.915	25.89	25.8972	1671	22.4577	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20191119	62.11	62.42	61.52	62.01	337917	58.4884	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191119	18	18.1	18	18.05	848276	14.1349	up	up	correct
ARL.US	American Realty Investors Inc	20191119	14.31	14.54	13.86	14.04	5691	14.04	down	down	correct
ARLO.US	Arlo Technologies Inc	20191119	2.8	2.85	2.7502	2.76	718993	2.76	down	down	correct
ARMK.US	Aramark	20191119	44.06	45.69	43.8	45.12	4043522	43.7981	up	down	incorrect
AROC.US	Archrock Inc	20191119	8.49	8.56	8.33	8.39	811693	7.1823	down	down	correct
ARW.US	Arrow Electronics Inc	20191119	79.87	80.22	78.7	79.25	652464	79.25	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20191119	12.14	12.35	12.14	12.21	60441	12.1847	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20191119	8.12	8.21	7.96	8.2	220137	8.1329	up	up	correct
ASG.US	Liberty All	20191119	6.02	6.05	6.01	6.03	39008	4.9315	up	up	correct
ASGN.US	ASGN Incorporated	20191119	67	67.14	66.33	66.68	189884	66.68	down	down	correct
ASH.US	Ashland Global Holdings Inc	20191119	76	77.5	73.93	75.84	2164488	73.4917	down	down	correct
ASIX.US	AdvanSix Inc	20191119	20.75	20.78	20.42	20.64	343392	20.5863	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191119	7	7.35	6.8073	7.33	21453	7.33	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191119	172.28	175.22	172.28	174.67	46593	170.8301	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191119	5.15	5.17	5.12	5.14	236781	4.8301	down	down	correct
ATCO.US	PI	20191119	25.85	25.85	25.72	25.74	6156	21.8663	down	down	correct
ATEN.US	A10 Networks Inc	20191119	6.81	6.9	6.75	6.84	243858	6.8193	up	up	correct
ATGE.US	Adtalem Global Education Inc	20191119	34.33	34.53	34.14	34.36	562902	34.36	up	up	correct
ATHM.US	Autohome Inc	20191119	71.57	71.77	69.74	71.05	1164037	69.7902	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20191119	23.87	23.91	22.98	23.08	740047	23.08	down	down	correct
ATKR.US	Atkore Inc	20191119	37.25	37.78	36.94	37.41	506920	37.41	up	up	correct
ATO.US	Atmos Energy Corporation	20191119	109.33	109.56	108.615	108.64	687782	103.6031	down	down	correct
ATR.US	AptarGroup Inc	20191119	110.73	111.4	110.45	110.5	258673	107.9457	down	down	correct
ATTO.US	Atento S.A	20191119	2.88	3.04	2.88	3	148824	15.0813	up	up	correct
ATUS.US	Altice USA Inc	20191119	27.13	27.22	26.735	26.8	2456519	26.8	down	down	correct
AU.US	AngloGold Ashanti Limited	20191119	19.51	19.96	19.46	19.53	1736354	18.9217	up	up	correct
AUD.US	Audacy Inc	20191119	4.62	4.69	4.53	4.56	1241804	4.5025	down	down	correct
AUST.US	Austin Gold Corp.	20191119	17.27	17.33	17.27	17.33	3937	17.33	up	up	correct
AUY.US	Yamana Gold Inc	20191119	3.49	3.58	3.47	3.53	11096021	3.4015	up	up	correct
AVA.US	Avista Corporation	20191119	47.05	47.25	46.86	47.03	301259	43.0077	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20191119	8.33	8.34	8.16	8.21	203090	7.3137	down	down	correct
AVB.US	AvalonBay Communities Inc	20191119	216.6	217.61	215.2	217.06	421573	203.483	up	up	correct
AVD.US	American Vanguard Corporation	20191119	14.64	14.7	14.36	14.56	47494	14.4334	down	down	correct
AVK.US	Advent Convertible and Income Fund	20191119	15.06	15.13	15.03	15.11	118556	11.7851	up	up	correct
AVLR.US	Avalara Inc	20191119	77	79	76.455	78.75	1078547	78.75	up	up	correct
AVNS.US	Avanos Medical Inc	20191119	32.83	33.57	32.715	33.05	388963	33.05	up	up	correct
AVNT.US	Avient Corporation	20191119	33	33.01	32.55	32.77	294700	31.0216	down	down	correct
AVTR.US	PA	20191119	15.51	15.98	15.41	15.88	2099084	11.8652	up	up	correct
AVY.US	Avery Dennison Corporation	20191119	131.44	132.24	130.63	131.54	610271	126.8366	up	up	correct
AVYA.US	Avaya Holdings Corp	20191119	12.46	12.5	11.87	12.1	4099365	12.1	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20191119	12.02	12.04	11.97	11.97	142129	10.372	down	down	correct
AWI.US	Armstrong World Industries Inc	20191119	98.58	99.3	95.97	96.19	442400	94.345	down	down	correct
AWK.US	American Water Works Company Inc	20191119	118.24	119.64	117.73	119.13	958842	115.635	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191119	6.39	6.43	6.38	6.43	235236	5.3538	up	up	correct
AWR.US	American States Water Company	20191119	84.81	85.4	84.46	85.24	188162	82.5244	up	up	correct
AX.US	Axos Financial Inc	20191119	29.05	29.32	28.76	29.12	152519	29.12	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191119	9.81	10.22	9.78	10.16	2614566	10.16	up	up	correct
AXP.US	American Express Company	20191119	120.01	120.45	119.86	120	1891059	116.5368	down	up	incorrect
AXR.US	AMREP Corporation	20191119	5.82	5.88	5.8	5.8	1142	5.8	down	down	correct
AXS.US	PE	20191119	25.61	25.65	25.37	25.43	89679	22.768	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20191119	29.1	29.25	28.9	29.2	2081800	29.2	up	up	correct
AYI.US	Acuity Brands Inc	20191119	129	129.5	127.95	128	253618	126.9046	down	up	incorrect
AYX.US	Alteryx Inc	20191119	98.53	104.91	98.27	104.23	2147007	104.23	up	down	incorrect
AZO.US	AutoZone Inc	20191119	1186.08	1188.015	1165.78	1173.98	172333	1173.98	down	down	correct
AZRE.US	Azure Power Global Limited	20191119	13.19	13.19	12.7601	13.01	21946	13.01	down	down	correct
AZUL.US	Azul S.A	20191119	36.2	36.25	35.57	35.99	238697	35.99	down	down	correct
AZZ.US	AZZ Inc	20191119	37.5	38.14	37.26	37.66	118750	36.424	up	up	correct
B.US	Barnes Group Inc	20191119	59	59.64	58.48	58.48	147845	56.7232	down	down	correct
BA.US	The Boeing Company	20191119	373.51	374.83	361.6101	367	6674773	364.8294	down	down	correct
BABA.US	Alibaba Group Holding Limited	20191119	186.31	186.71	183.87	185.25	13457360	185.25	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191119	14.25	14.28	14.25	14.28	2011	13.3724	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20191119	74.06	74.17	73.68	73.68	1386952	71.3084	down	down	correct
BAK.US	Braskem S.A	20191119	13.42	13.57	13.22	13.43	299806	11.7656	up	up	correct
BALY.US	Bally's Corporation	20191119	23.12	23.26	22.52	22.7	313555	22.7	down	down	correct
BAM.US	Brookfield Asset Management Inc	20191119	57.0917	57.3201	56.4862	56.8138	2397742	36.9047	down	down	correct
BANC.US	PE	20191119	26.89	26.9	26.73	26.895	9702	23.0637	up	up	correct
BAP.US	Credicorp Ltd	20191119	210.86	210.86	205.6	208.19	200736	185.6805	down	up	incorrect
BAX.US	Baxter International Inc	20191119	81.21	81.93	80.74	81.67	2326726	79.4239	up	up	correct
BB.US	BlackBerry Limited	20191119	5.32	5.43	5.27	5.35	4666351	5.35	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20191119	3.08	3.35	3.07	3.28	1754805	3.28	up	down	incorrect
BBD.US	Banco Bradesco S.A	20191119	6.4711	6.4711	6.405	6.4628	11661861	5.8921	down	down	correct
BBDC.US	Barings BDC Inc	20191119	10.3	10.33	10.275	10.3	234256	8.7106
BBDO.US	Banco Bradesco S.A	20191119	7.3	7.3498	7.275	7.33	2772	6.7311	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191119	15.47	15.47	15.45	15.45	7682	14.423	down	up	incorrect
BBL.US	BHP Group	20191119	44.7	44.75	43.96	44.12	921611	37.7678	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191119	23.47	23.64	23.44	23.59	201238	21.0387	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191119	41.79	41.8	41.31	41.43	20365	40.8427	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191119	5.31	5.32	5.2506	5.28	2654728	4.8545	down	down	correct
BBW.US	Build	20191119	2.9	2.96	2.82	2.89	116072	2.7215	down	down	correct
BBWI.US	Bath Body Works Inc	20191119	14.1513	14.2887	13.6583	13.8846	7619916	13.2856	down	down	correct
BBY.US	Best Buy Co. Inc	20191119	76.42	76.605	74.8	75.36	2322853	71.1187	down	down	correct
BC.US	PC	20191119	26.89	27.04	26.6	26.63	27087	23.9682	down	down	correct
BCC.US	Boise Cascade Company	20191119	37.76	38.7625	37.76	37.99	376359	32.4347	up	up	correct
BCE.US	BCE Inc	20191119	48.69	48.71	48.25	48.37	784509	42.5299	down	up	incorrect
BCH.US	Banco de Chile	20191119	23.64	23.65	23.04	23.17	110353	21.3761	down	down	correct
BCO.US	The Brink's Company	20191119	90.1	90.48	88.85	90.03	157920	87.9567	down	down	correct
BCS.US	Barclays PLC	20191119	8.85	8.87	8.745	8.78	2228753	8.3151	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191119	7.65	7.66	7.58	7.58	148754	6.5888	down	down	correct
BDC.US	Belden Inc	20191119	53.11	53.615	52.37	53.36	219936	52.8212	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191119	9.52	9.52	9.46	9.47	381462	7.8302	down	down	correct
BDN.US	Brandywine Realty Trust	20191119	15.34	15.3764	15.26	15.26	1067338	13.4428	down	down	correct
BDX.US	Becton Dickinson and Company	20191119	244.62	247.19	243.655	245.78	1079415	238.5005	up	up	correct
BE.US	Bloom Energy Corporation	20191119	6.59	6.66	6.21	6.38	3162417	6.38	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191119	9	9.38	8.88	9.3	38796	6.4647	up	up	correct
BEN.US	Franklin Resources Inc	20191119	27.9	27.97	27.61	27.73	2507694	25.3242	down	up	incorrect
BERY.US	Berry Global Group Inc	20191119	41.29	42.18	41.27	42.02	1168483	42.02	up	up	correct
BEST.US	BEST Inc	20191119	5.83	5.85	5.535	5.64	2430500	5.64	down	down	correct
BF.US	B	20191119	64.64	66.17	64.481	66.14	1154410	65.3157	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191119	151.38	153	150.86	152.06	184700	152.06	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20191119	13.89	14.04	13.88	13.95	101727	12.6406	up	up	correct
BFS.US	Saul Centers Inc	20191119	52.85	52.9	52.14	52.48	35083	46.7802	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191119	13.43	13.48	13.43	13.45	58367	12.4553	up	up	correct
BG.US	Bunge Limited	20191119	54.65	55.87	54.65	55.66	1253900	52.0493	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191119	16.92	16.93	16.8	16.87	64607	13.9644	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191119	9.67	9.67	9.59	9.6	49604	2.4327	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20191119	11.22	11.22	11.01	11.05	104960	9.5705	down	down	correct
BGS.US	B&G Foods Inc	20191119	16.39	16.39	15.93	15.95	849104	13.6962	down	down	correct
BGSF.US	BGSF Inc	20191119	20.7	21.15	20.7	20.75	56185	19.4245	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20191119	12.53	12.53	12.46	12.48	85838	10.8119	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191119	5.54	5.56	5.53	5.53	193809	4.7745	down	down	correct
BH.US	Biglari Holdings Inc	20191119	107.1	109	104.38	105.23	17166	105.23	down	down	correct
BHC.US	Bausch Health Companies Inc	20191119	28.33	28.52	27.93	28.21	2806615	28.21	down	down	correct
BHE.US	Benchmark Electronics Inc	20191119	33.85	34.02	33.32	33.44	245803	31.7537	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20191119	14.4	14.4	14.38	14.4	141069	12.8497
BHLB.US	Berkshire Hills Bancorp Inc	20191119	31.93	32.03	31.58	31.93	173569	29.8428
BHP.US	BHP Group	20191119	51.62	51.74	50.925	51.12	1513886	44.5752	down	down	correct
BHR.US	PD	20191119	9.69	9.8085	9.57	9.66	74459	2.842	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191119	16.2	16.3	16.1	16.21	9394	15.1354	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191119	52	52.84	51.09	51.56	601852	51.56	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20191119	11.42	11.46	11.35	11.39	104884	10.6001	down	down	correct
BIG.US	Big Lots Inc	20191119	20.46	20.68	19.14	19.33	1832144	17.8113	down	down	correct
BIO.US	Bio	20191119	359.59	365.79	358.64	364.12	122258	364.12	up	up	correct
BIT.US	BlackRock Multi	20191119	17.16	17.2	17.16	17.17	108840	14.2515	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191119	27.41	27.44	26.31	26.32	3178948	26.32	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20191119	48.99	49	48.56	48.69	3054830	45.9007	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20191119	7.07	7.2	7.05	7.09	1637520	7.09	up	up	correct
BKE.US	The Buckle Inc	20191119	23.1	23.38	22.57	22.86	417486	16.8346	down	up	incorrect
BKH.US	Black Hills Corporation	20191119	75.94	76.65	75.64	76.3	163509	71.2516	up	down	incorrect
BKI.US	Black Knight Inc	20191119	60.3	61.23	60.3	60.99	1270493	60.99	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191119	15.47	15.51	15.41	15.41	30159	13.9991	down	down	correct
BKT.US	BlackRock Income Trust Inc	20191119	6.06	6.0714	6.04	6.05	143599	5.2665	down	down	correct
BKU.US	BankUnited Inc	20191119	34.62	34.77	34.48	34.67	624882	32.566	up	up	correct
BLD.US	TopBuild Corp	20191119	109.52	110.63	107.79	109.94	289512	109.94	up	up	correct
BLDR.US	Builders FirstSource Inc	20191119	25.36	25.65	25.36	25.38	1426837	25.38	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20191119	15.15	15.15	15.05	15.14	22831	13.6967	down	down	correct
BLK.US	BlackRock Inc	20191119	493	495.78	491.13	492.8	350598	468.0206	down	down	correct
BLL.US	Ball Corporation	20191119	67.5	68.02	66.9801	67.25	2211069	66.0728	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20191119	15.98	16.07	15.89	15.93	107472	13.6089	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191119	21.98	22.2	21.79	22.07	134575	19.0846	up	up	correct
BMA.US	Banco Macro S.A	20191119	22.63	23.4	22.01	23.37	339958	23.37	up	up	correct
BME.US	BlackRock Health Sciences Trust	20191119	39.79	40.22	39.7301	40.02	25195	35.7178	up	up	correct
BMI.US	Badger Meter Inc	20191119	59.31	59.63	58.6642	59.18	124857	57.9885	down	down	correct
BML.US	PL	20191119	23.45	23.45	23.23	23.42	25308	21.5423	down	down	correct
BMO.US	Bank of Montreal	20191119	76.79	76.88	76.29	76.32	435033	69.8795	down	up	incorrect
BMY.US	Bristol	20191119	57.84	57.85	56.26	56.48	39249441	53.1079	down	down	correct
BNED.US	Barnes & Noble Education Inc	20191119	4.76	5.03	4.69	4.72	640285	4.72	down	down	correct
BNS.US	The Bank of Nova Scotia	20191119	57.79	57.87	57.58	57.62	411079	51.6792	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20191119	13.86	14.05	13.85	14.05	84523	12.7609	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191119	10.64	10.67	10.63	10.64	131914	9.21
BOOT.US	Boot Barn Holdings Inc	20191119	43.34	43.7033	41.0886	41.82	696894	41.82	down	down	correct
BORR.US	Borr Drilling Limited	20191119	12.76	12.86	12.4	12.5	6800	12.5	down	up	incorrect
BOX.US	Box Inc	20191119	16.04	16.28	15.93	16.17	765213	16.17	up	up	correct
BP.US	BP p.l.c	20191119	39.28	39.28	38.63	38.65	5562818	34.0734	down	down	correct
BPMP.US	BP Midstream Partners LP	20191119	15	15.1	14.8	14.88	205021	11.9218	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191119	6.54	6.75	6.44	6.53	178645	6.0887	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20191119	120.38	122.42	119.8	122.05	731511	117.5491	up	up	correct
BRBR.US	BellRing Brands Inc	20191119	19.22	19.54	18.68	19.4	716775	19.4	up	up	correct
BRC.US	Brady Corporation	20191119	55.2	55.47	54.76	54.9	249789	52.9925	down	down	correct
BRFS.US	BRF S.A	20191119	8.04	8.04	7.88	7.95	2055242	7.95	down	down	correct
BRK.US	B	20191119	219.93	220	218.7827	219.03	3378196	219.03	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20191119	10.95	10.98	10.852	10.91	532900	9.2566	down	up	incorrect
BRO.US	Brown & Brown Inc	20191119	37.96	38.18	37.89	37.97	1678118	37.3935	up	up	correct
BRSP.US	Brightspire Capital Inc	20191119	13.13	13.45	13.09	13.18	632500	12.0057	up	up	correct
BRT.US	BRT Apartments Corp	20191119	16.97	17.1825	16.97	17.17	117065	14.9249	up	up	correct
BRW.US	Voya Prime Rate Trust	20191119	4.81	4.845	4.81	4.83	253798	4.5365	up	up	correct
BRX.US	Brixmor Property Group Inc	20191119	22.7	22.71	22.48	22.5	1390500	20.4894	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20191119	24.8	24.8	24.75	24.75	8071	22.1994	down	up	incorrect
BSAC.US	Banco Santander	20191119	24.77	24.77	24.03	24.04	434654	21.9271	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191119	10.4799	10.4896	10.3339	10.4604	950064	9.0594	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20191119	9.63	9.71	9.44	9.62	331373	9.2555	down	down	correct
BSM.US	Black Stone Minerals L.P	20191119	12.02	12.07	11.8679	11.94	442302	10.1631	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191119	6.45	6.61	6.41	6.58	455563	6.2055	up	up	correct
BST.US	BlackRock Science and Technology Trust	20191119	33.35	33.49	33.1	33.43	51342	27.8903	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191119	20	20.072	19.96	20.04	104900	17.3985	up	up	correct
BTA.US	BlackRock Long	20191119	12.6	12.62	12.58	12.6	11668	11.3897
BTCM.US	BIT Mining Limited	20191119	8.72	8.88	8.69	8.88	6030	8.88	up	up	correct
BTI.US	British American Tobacco p.l.c	20191119	37.75	37.77	37.15	37.2	1696814	31.3672	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20191119	35.09	35.47	34.75	35.24	57539	30.2182	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191119	23.5	23.66	23.5	23.66	109864	22.2245	up	up	correct
BTU.US	Peabody Energy Corporation	20191119	9.06	9.14	8.65	9.06	1275319	9.06
BTZ.US	BlackRock Credit Allocation Income Trust	20191119	13.66	13.68	13.61	13.62	351933	11.762	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191119	21.78	21.94	21.74	21.81	41724	19.1266	up	down	incorrect
BUR.US	Burford Capital Limited	20191119	11	11	10.82	11	1550	10.8237
BURL.US	Burlington Stores Inc	20191119	206.86	208.99	203.41	205.04	763200	205.04	down	up	incorrect
BV.US	BrightView Holdings Inc	20191119	18.95	19.23	18.87	18.97	264600	18.97	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191119	23.4	24.35	23.4	24.3	29000	24.1814	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191119	15.13	15.18	14.76	14.86	841459	14.833	down	down	correct
BWA.US	BorgWarner Inc	20191119	43.95	44.02	43.29	43.51	1604967	41.8806	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191119	12.32	12.3857	12.32	12.32	60264	10.5515
BWXT.US	BWX Technologies Inc	20191119	60.68	60.97	60.64	60.79	308600	59.0817	up	down	incorrect
BX.US	The Blackstone Group Inc	20191119	52.39	52.67	51.64	51.97	3897149	48.4584	down	down	correct
BXC.US	BlueLinx Holdings Inc	20191119	13.57	13.74	13.2	13.51	113210	13.51	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191119	35.91	36.1445	35.9	36.04	631755	30.0991	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20191119	13.79	13.85	13.72	13.75	229729	11.9571	down	down	correct
BXP.US	Boston Properties Inc	20191119	139.41	139.41	137.22	138.27	386507	127.88	down	down	correct
BXS.US	PA	20191119	24.99	25.15	24.95	25.13	323495	22.909	up	up	correct
BY.US	Byline Bancorp Inc	20191119	18.5	18.63	18.35	18.42	60617	17.973	down	down	correct
BYD.US	Boyd Gaming Corporation	20191119	30.31	30.45	29.87	30.41	791404	30.34	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191119	13.82	13.88	13.82	13.83	19282	12.6204	up	up	correct
BZH.US	Beazer Homes USA Inc	20191119	15.73	15.78	15.335	15.55	441666	15.55	down	down	correct
C.US	PN	20191119	27.74	27.76	27.71	27.73	64016	27.73	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20191119	3.78	4.07	3.78	4	365347	4	up	down	incorrect
CABO.US	Cable One Inc	20191119	1518.56	1554.98	1518.56	1543.56	24995	1527.4551	up	up	correct
CACI.US	CACI International Inc	20191119	234.59	235.99	233.57	234.23	122357	234.23	down	down	correct
CAE.US	CAE Inc	20191119	26.64	26.92	26.52	26.55	181537	26.368	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191119	21.77	21.83	21.72	21.8201	50484	17.832	up	up	correct
CAG.US	Conagra Brands Inc	20191119	29.04	29.34	28.8	29.32	3620958	27.6075	up	down	incorrect
CAH.US	Cardinal Health Inc	20191119	56.24	56.37	55.65	55.68	2136958	51.6869	down	down	correct
CAI.US	PB	20191119	26.03	26.2802	26.0257	26.2802	4563	22.3709	up	up	correct
CAJ.US	Canon Inc	20191119	27.84	27.8568	27.73	27.74	156261	25.5587	down	down	correct
CAL.US	Caleres Inc	20191119	23.43	23.51	22.375	22.52	299189	21.406	down	down	correct
CALX.US	Calix Inc	20191119	7.68	7.75	7.6	7.71	178287	7.71	up	up	correct
CANG.US	Cango Inc	20191119	6.85	7.24	6.63	6.91	29283	5.9295	up	up	correct
CAPL.US	CrossAmerica Partners LP	20191119	17.15	17.555	17.06	17.38	53196	13.6969	up	up	correct
CARS.US	Cars.com Inc	20191119	12.29	12.3	12	12.01	658812	12.01	down	down	correct
CAT.US	Caterpillar Inc	20191119	144.35	144.76	142.76	143.18	2085171	136.9005	down	down	correct
CATO.US	The Cato Corporation	20191119	17.81	18.05	17.67	17.9	119408	16.6856	up	up	correct
CB.US	Chubb Limited	20191119	152.44	153.64	151.83	152.83	1142064	145.6786	up	up	correct
CBB.US	P	20191119	1.815	1.815	1.815	1.815	0	0.479
CBD.US	Companhia Brasileira de Distribuição	20191119	18.84	18.99	18.76	18.79	337322	17.608	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191119	9.77	9.79	9.62	9.74	48874	8.3181	down	down	correct
CBL.US	PE	20191119	10.54	10.54	9.83	10.1	41366	10.1	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191119	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191119	56.03	56.162	55.255	55.87	2404760	55.87	down	down	correct
CBT.US	Cabot Corporation	20191119	48.53	48.53	47.85	47.94	213244	44.7984	down	down	correct
CBU.US	Community Bank System Inc	20191119	67.44	67.86	66.98	67.58	143541	63.7902	up	up	correct
CBX.US	NYSE LISTED TEST	20191119	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191119	26.22	26.55	26.13	26.27	193172	26.27	up	up	correct
CC.US	The Chemours Company	20191119	16.95	17.36	16.76	17.22	1881879	15.6843	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20191119	136.24	137	134	134.32	2681858	125.3058	down	down	correct
CCJ.US	Cameco Corporation	20191119	9.3	9.43	9.22	9.41	1133012	9.2687	up	up	correct
CCK.US	Crown Holdings Inc	20191119	74.51	74.97	73.87	74.41	803319	73.8366	down	down	correct
CCL.US	Carnival Corporation & plc	20191119	44.96	45.05	44.48	44.49	2503544	43.4732	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20191119	2.79	2.8	2.7001	2.7001	1103	2.7001	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191119	2.5	2.5	2.25	2.29	3888965	2.29	down	down	correct
CCS.US	Century Communities Inc	20191119	28.34	28.45	27.84	28.03	267907	27.8613	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191119	18.42	18.65	18.2	18.62	430313	15.8393	up	down	incorrect
CCX.US	WS	20191119	2.76	2.83	2.74	2.83	367947	1.5489	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20191119	58.18	59	57.78	58.66	1123287	58.66	up	up	correct
CDE.US	Coeur Mining Inc	20191119	6.63	6.92	6.63	6.73	4948894	6.73	up	up	correct
CDR.US	PC	20191119	23	23	22.7763	22.805	3271	19.4932	down	down	correct
CE.US	Celanese Corporation	20191119	126.31	126.39	124	125.89	625800	120.4879	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191119	25.51	25.51	25.27	25.3	3309	24.8628	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20191119	27.7999	27.7999	27.4999	27.5	4410	25.1876	down	down	correct
CEIX.US	CONSOL Energy Inc	20191119	12.14	12.25	11.71	12.09	537530	12.09	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20191119	8.96	9.07	8.5247	8.9565	27905	8.4607	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191119	51.5	51.6	50.45	50.6	111400	40.7588	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191119	5.95	5.96	5.73	5.73	691226	43.1527	down	down	correct
CEPU.US	Central Puerto S.A	20191119	3.05	3.24	2.95	3.2	167434	3.1202	up	up	correct
CEQP.US	P	20191119	9.16	9.18	9.15	9.1784	6319	7.3915	up	up	correct
CF.US	CF Industries Holdings Inc	20191119	45.45	46.01	45.2312	45.76	1803918	43.0247	up	up	correct
CFG.US	PE	20191119	25.02	25.09	25.02	25.05	280761	22.2482	up	up	correct
CFX.US	Colfax Corporation	20191119	33.56	33.77	32.9	33.43	1467417	33.43	down	down	correct
CFXA.US	Colfax Corporation	20191119	147.43	147.98	145.1	146.26	66200	135.4297	down	down	correct
CGA.US	China Green Agriculture Inc	20191119	3.51	3.53	3.42	3.44	5298	3.44	down	down	correct
CGAU.US	Centerra Gold Inc	20191119	8.15	8.32	7.96	8.15	10000	7.846
CHCT.US	Community Healthcare Trust Incorporated	20191119	46.44	46.8	46.25	46.72	162292	43.2905	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191119	67.81	69.09	67.745	68.9	2580755	67.3013	up	up	correct
CHE.US	Chemed Corporation	20191119	415.08	421.63	414.73	419.83	65830	417.4322	up	up	correct
CHGG.US	Chegg Inc	20191119	37	37.14	36.64	36.67	644867	36.67	down	down	correct
CHH.US	Choice Hotels International Inc	20191119	92.9	94.11	92.29	93.77	355616	92.8847	up	up	correct
CHK.US	PD	20191119	21.47	22.26	19.01	19.6	21561	17.2678	down	up	incorrect
CHMI.US	PB	20191119	25.7158	25.9	25.5	25.5	5717	21.2942	down	down	correct
CHN.US	The China Fund Inc	20191119	20.62	20.8	20.6099	20.78	37655	11.9752	up	up	correct
CHRA.US	Charah Solutions Inc	20191119	2.5	2.55	2.32	2.37	33469	2.37	down	down	correct
CHS.US	Chico's FAS Inc	20191119	3.99	4.08	3.92	3.95	1999776	3.709	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191119	37.32	37.32	37.11	37.24	49838	34.574	down	up	incorrect
CHWY.US	Chewy Inc	20191119	22	23.6	21.96	23.12	3647477	23.12	up	up	correct
CI.US	Cigna Corporation	20191119	198.73	200.39	196.33	200.02	1666103	196.4392	up	up	correct
CIA.US	Citizens Inc	20191119	6.74	6.97	6.74	6.94	94297	6.94	up	up	correct
CIB.US	Bancolombia S.A	20191119	51.46	51.52	50.63	50.78	346732	47.834	down	down	correct
CIEN.US	Ciena Corporation	20191119	37.81	37.99	37.28	37.41	2024492	37.41	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20191119	2.7	2.701	2.61	2.69	109876	2.2836	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191119	2.96	2.96	2.93	2.95	1904862	2.5358	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191119	16.65	16.695	16.6	16.65	82750	14.6615
CIM.US	PD	20191119	26.6108	26.62	26.51	26.62	28212	21.3123	up	up	correct
CINR.US	Ciner Resources LP	20191119	18.61	18.81	18.505	18.64	18852	17.4043	up	up	correct
CIO.US	PA	20191119	25.5702	25.5702	25.36	25.36	3278	22.1317	down	up	incorrect
CIR.US	CIRCOR International Inc	20191119	42.53	43.375	42.42	43.02	164130	43.02	up	up	correct
CIT.US	PB	20191119	25.32	25.83	25.32	25.79	685331	22.9219	up	up	correct
CIXX.US	CI Financial Corp	20191119	15.84	15.84	15.84	15.84	60	15.2828
CL.US	Colgate	20191119	67.13	67.31	66.52	67.16	3710400	64.1351	up	up	correct
CLB.US	Core Laboratories N.V	20191119	44.34	44.91	43.65	44.62	936998	44.2006	up	up	correct
CLF.US	Cleveland	20191119	7.51	7.583	7.3	7.45	6459080	6.8439	down	down	correct
CLH.US	Clean Harbors Inc	20191119	84.63	85.725	84.63	85.29	179813	85.29	up	up	correct
CLI.US	Mack	20191119	21.66	21.76	21.42	21.7	770225	20.9326	up	up	correct
CLPR.US	Clipper Realty Inc	20191119	9.18	9.35	9.1	9.32	12430	8.2985	up	down	incorrect
CLR.US	Continental Resources Inc	20191119	30.1	30.1	29.02	29.61	2604417	29.1978	down	down	correct
CLS.US	Celestica Inc	20191119	7.7	7.7	7.59	7.61	268759	7.61	down	down	correct
CLW.US	Clearwater Paper Corporation	20191119	20.8	21.03	20	20.02	151417	20.02	down	down	correct
CLX.US	The Clorox Company	20191119	145.85	146.655	145.335	146.51	587485	139.8168	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20191119	87.35	87.41	86.68	86.74	262030	77.9879	down	up	incorrect
CMA.US	Comerica Incorporated	20191119	69.59	70	69.245	69.45	1347197	62.0491	down	up	incorrect
CMC.US	Commercial Metals Company	20191119	20.45	20.49	19.87	19.94	764976	19.1094	down	down	correct
CMCM.US	Cheetah Mobile Inc	20191119	3.41	3.51	3.35	3.46	357573	2.0525	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20191119	771.05	775.1601	763.93	766.78	348597	766.78	down	down	correct
CMI.US	Cummins Inc	20191119	184.26	184.37	181.27	182.96	1916661	173.8071	down	down	correct
CMO.US	Capstead Mortgage Corporation	20191119	7.7	7.72	7.63	7.64	525911	6.3247	down	down	correct
CMP.US	Compass Minerals International Inc	20191119	55.47	55.97	54.28	55.34	259552	50.1096	down	down	correct
CMRE.US	PE	20191119	26.25	26.31	26.25	26.25	11902	21.9869
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191119	27.04	27.1676	26.915	26.915	16087	23.9	down	down	correct
CMSC.US	CMS Energy Corp	20191119	27.1404	27.179	26.95	27.08	11971	24.2705	down	up	incorrect
CMSD.US	CMS Energy Corp	20191119	27.46	27.47	27.143	27.22	52900	24.7783	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20191119	4.64	4.69	4.64	4.69	65155	4.2498	up	up	correct
CNA.US	CNA Financial Corporation	20191119	44.36	44.63	44.12	44.13	582750	38.5724	down	up	incorrect
CNC.US	Centene Corporation	20191119	59.68	59.74	58.8599	59.39	4223309	59.39	down	down	correct
CNF.US	CNFinance Holdings Limited	20191119	5.23	5.23	4.9	4.92	8742	4.92	down	up	incorrect
CNHI.US	CNH Industrial N.V	20191119	11.04	11.04	10.88	10.91	1453455	10.5024	down	down	correct
CNI.US	Canadian National Railway Company	20191119	93.44	93.44	92.2029	92.45	853162	87.8736	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20191119	34.28	34.69	34.16	34.32	977888	33.474	up	down	incorrect
CNMD.US	CONMED Corporation	20191119	113.27	114.0266	112.35	113	426539	110.985	down	down	correct
CNNE.US	Cannae Holdings Inc	20191119	37	37	36.265	36.59	353757	36.59	down	down	correct
CNP.US	CenterPoint Energy Inc	20191119	25.14	25.36	24.8	25.34	8525596	23.6095	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20191119	28	28.17	27.78	27.91	2662498	23.1904	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20191119	6.91	6.92	6.84	6.86	386393	4.6026	down	down	correct
CNS.US	Cohen & Steers Inc	20191119	65.73	66.28	65.625	65.81	120487	60.9219	up	up	correct
CNX.US	CNX Resources Corporation	20191119	8.14	8.14	7.73	7.81	3544303	7.81	down	down	correct
CO.US	Global Cord Blood Corporation	20191119	4.63	4.69	4.55	4.6	23556	4.6	down	down	correct
CODI.US	PC	20191119	24.58	24.7	24.3	24.58	575535	21.0169
COE.US	China Online Education Group	20191119	6.85	7.04	6.81	6.93	8824	6.93	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191119	17.18	17.27	16.85	16.9	8014489	16.2155	down	down	correct
COLD.US	Americold Realty Trust	20191119	37.79	38.15	37.47	37.76	1168187	35.9828	down	down	correct
COO.US	The Cooper Companies Inc	20191119	306.26	310.725	305	309.07	384889	308.9656	up	up	correct
COP.US	ConocoPhillips	20191119	56.83	57.53	56.3	57.17	6588388	53.3117	up	up	correct
COR.US	CoreSite Realty Corporation	20191119	115.92	116.5	115.2	115.45	193335	105.6776	down	down	correct
CORR.US	PA	20191119	25.544	25.565	25.42	25.46	2749	21.2395	down	down	correct
COTY.US	Coty Inc	20191119	12.27	12.29	11.93	11.97	4608788	11.8403	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20191119	244.53	244.53	237.86	238.08	2448305	44.5288	down	down	correct
CPA.US	Copa Holdings S.A	20191119	110	110	108.27	108.99	228600	107.3498	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191119	9.54	9.54	9.54	9.54	1138	7.5007
CPB.US	Campbell Soup Company	20191119	48	48.21	47.88	48.16	1112135	45.3059	up	up	correct
CPE.US	Callon Petroleum Company	20191119	3.89	3.91	3.67	3.68	1826500	36.8	down	down	correct
CPF.US	Central Pacific Financial Corp	20191119	29.57	29.73	29.41	29.53	59803	26.8764	down	down	correct
CPG.US	Crescent Point Energy Corp	20191119	3.92	3.94	3.8	3.81	1828239	3.7412	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20191119	89.56	90.89	89.43	90.36	53725	86.915	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191119	10.04	10.05	9.89	10	185281	9.2829	down	down	correct
CPRI.US	Capri Holdings Limited	20191119	36.95	37.14	36.16	36.52	2139100	36.52	down	down	correct
CPS.US	Cooper	20191119	29.9	30.2656	28.36	28.55	336766	28.55	down	down	correct
CPT.US	Camden Property Trust	20191119	112.74	113.22	112.22	112.79	321892	105.3211	up	down	incorrect
CR.US	Crane Co	20191119	83.31	83.6	82.5	82.67	291972	78.7177	down	down	correct
CRD.US	B	20191119	9.91	10.2	9.91	10.17	4645	9.6774	up	down	incorrect
CRH.US	CRH plc	20191119	37.58	37.59	37.18	37.42	660058	35.4435	down	down	correct
CRI.US	Carter's Inc	20191119	102.64	102.77	100.19	100.35	544284	97.8953	down	down	correct
CRK.US	Comstock Resources Inc	20191119	6.45	6.82	6.25	6.79	757215	6.79	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191119	137.5	139.06	137.14	138.26	403544	138.26	up	up	correct
CRM.US	salesforce.com inc	20191119	163.64	164.45	161.84	163.96	4956475	163.96	up	up	correct
CRS.US	Carpenter Technology Corporation	20191119	53.7	53.88	52.575	53.04	126675	50.0223	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20191119	8.33	8.3544	8.19	8.21	8958	6.6289	down	down	correct
CRY.US	CryoLife Inc	20191119	24.71	24.98	24.48	24.6	133711	24.6	down	down	correct
CS.US	Credit Suisse Group AG	20191119	13.08	13.105	13.02	13.05	1272523	12.5418	down	down	correct
CSAN.US	W	20191119	62.24	62.24	60.35	60.35	1392500	59.8106	down	down	correct
CSL.US	Carlisle Companies Incorporated	20191119	161.49	163.42	161.11	162.86	373107	158.5348	up	up	correct
CSLT.US	Castlight Health Inc	20191119	1.35	1.49	1.35	1.42	403515	1.42	up	up	correct
CSR.US	PC	20191119	26.1	26.2895	26.1	26.2045	3803	23.4022	up	up	correct
CSTM.US	Constellium SE	20191119	14.2	14.46	13.93	13.96	1057629	13.96	down	down	correct
CSU.US	Capital Senior Living Corporation	20191119	3.6301	3.64	3.45	3.47	8429	48.8732	down	down	correct
CSV.US	Carriage Services Inc	20191119	24.2	24.35	24.12	24.13	107054	23.5118	down	down	correct
CTA.US	PB	20191119	109.25	109.99	109.2	109.99	1525	101.2153	up	up	correct
CTBB.US	Qwest Corp. NT	20191119	25.5	25.53	25.45	25.47	83854	22.0324	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191119	26.3	26.3	26.08	26.15	56104	22.5836	down	up	incorrect
CTK.US	CooTek (Cayman) Inc	20191119	5.85	6.15	5.7	6.15	79111	6.15	up	up	correct
CTLT.US	Catalent Inc	20191119	50.53	51.2	50.41	51.11	453643	51.11	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20191119	3.52	6	3.52	3.65	220657	3.65	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191119	7.99	7.9934	7.81	7.85	59959	31.6441	down	down	correct
CTRA.US	Coterra Energy Inc	20191119	17.18	17.27	16.85	16.9	8014500	15.6096	down	down	correct
CTS.US	CTS Corporation	20191119	26.74	26.99	26.52	26.77	68404	26.4285	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20191119	11.37	11.52	11.36	11.44	92006	10.2197	up	up	correct
CTVA.US	Corteva Inc	20191119	25.55	25.925	25.31	25.7	4135100	24.7993	up	up	correct
CTZ.US	Qwest Corp. NT	20191119	25.75	25.89	25.72	25.87	13314	24.1951	up	up	correct
CUBE.US	CubeSmart	20191119	31.35	31.53	31.25	31.34	1435676	28.9729	down	down	correct
CUBI.US	PF	20191119	25.73	26	25.69	25.87	3979	22.5389	up	up	correct
CUK.US	Carnival Corporation & plc	20191119	42.5	42.6	42.07	42.07	483768	41.0504	down	down	correct
CULP.US	Culp Inc	20191119	16.65	16.71	16.25	16.45	119024	15.3316	down	down	correct
CURO.US	CURO Group Holdings Corp	20191119	14.69	14.99	14.37	14.82	310702	14.0983	up	up	correct
CUZ.US	Cousins Properties Incorporated	20191119	40.35	40.56	40.1	40.46	596980	37.6282	up	down	incorrect
CVA.US	Covanta Holding Corporation	20191119	14.7	14.74	14.51	14.62	606351	13.4313	down	down	correct
CVEO.US	Civeo Corporation	20191119	0.8337	0.8837	0.751	0.7943	1458047	9.5316	down	down	correct
CVI.US	CVR Energy Inc	20191119	35.812	35.812	35.076	35.44	518745	29.0144	down	down	correct
CVNA.US	Carvana Co	20191119	84.53	88.53	84.4	88.34	1699271	88.34	up	up	correct
CVS.US	CVS Health Corporation	20191119	75.28	75.47	74.46	75.35	6927931	71.2231	up	up	correct
CVX.US	Chevron Corporation	20191119	118.5	118.8	116.08	116.45	8727280	104.7169	down	up	incorrect
CW.US	Curtiss	20191119	140.43	141	139.34	139.78	185043	137.8374	down	down	correct
CWEN.US	Clearway Energy Inc	20191119	19.63	19.685	19.47	19.47	478001	17.686	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20191119	18.59	18.7425	18.56	18.56	356586	16.7653	down	down	correct
CWH.US	Camping World Holdings Inc	20191119	11.9	12.34	11.71	12.32	578186	10.8544	up	up	correct
CWK.US	Cushman & Wakefield plc	20191119	19.13	19.33	18.76	18.85	892531	18.85	down	down	correct
CWT.US	California Water Service Group	20191119	50.6	51.01	50.39	50.88	243484	49.2233	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20191119	3.67	3.7	3.61	3.69	5427332	3.6408	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191119	5.28	5.35	5.28	5.3	74165	4.7903	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20191119	9.7571	9.78	9.72	9.78	15709	8.8119	up	up	correct
CXP.US	Columbia Property Trust Inc	20191119	20.47	20.52	20.3	20.4	259794	16.2445	down	down	correct
CXW.US	CoreCivic Inc	20191119	15.55	15.67	15.335	15.36	615634	14.418	down	down	correct
CYD.US	China Yuchai International Limited	20191119	13.54	13.77	13.5	13.65	48785	11.7385	up	up	correct
CYH.US	Community Health Systems Inc	20191119	3.06	3.26	3.06	3.18	1455006	3.18	up	up	correct
CZZ.US	Cosan Limited	20191119	16.7	16.97	16.6	16.93	1199815	15.8859	up	up	correct
D.US	Dominion Energy Inc	20191119	82.33	82.68	81.74	82.42	2383271	75.5439	up	up	correct
DAC.US	Danaos Corporation	20191119	10.5689	10.5689	9.9778	10.1216	17774	9.9012	down	down	correct
DAL.US	Delta Air Lines Inc	20191119	57.35	57.49	56.7031	57.07	4704851	56.6788	down	down	correct
DAN.US	Dana Incorporated	20191119	16.83	16.94	16.62	16.8	531363	16.4162	down	up	incorrect
DAO.US	Youdao Inc	20191119	13.3	13.75	13.2	13.75	78600	13.75	up	up	correct
DAR.US	Darling Ingredients Inc	20191119	22.87	23.2	22.85	22.97	579761	22.97	up	down	incorrect
DAVA.US	Endava plc	20191119	44.47	45.3265	42.7201	43.96	99824	43.96	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191119	7.36	7.39	7.2702	7.35	4584525	7.35	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20191119	7.95	8.01	7.7	7.85	641771	7.85	down	down	correct
DBI.US	Designer Brands Inc	20191119	17.26	17.47	16.41	16.56	1914027	16.0497	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191119	20.73	20.73	20.55	20.6083	34201	17.4584	down	down	correct
DBRG.US	PJ	20191119	23.76	23.76	23.16	23.2	49351	19.6796	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191119	9.074	9.1069	8.94	9.03	37947	7.7951	down	up	incorrect
DCI.US	Donaldson Company Inc	20191119	55.08	55.25	54.56	55.16	251518	53.2984	up	up	correct
DCM.US	NTT DOCOMO INC	20191119	7000	7050	7000	7000	196870	7000
DCO.US	Ducommun Incorporated	20191119	49.24	49.62	48.63	48.74	51853	48.74	down	up	incorrect
DCP.US	PC	20191119	24.599	24.6091	24.03	24.04	37164	19.4868	down	down	correct
DCUE.US	Dominion Energy Inc	20191119	107.17	107.27	106.45	106.83	104900	92.5963	down	down	correct
DD.US	DuPont de Nemours Inc	20191119	67.15	67.49	65.87	66.01	3683699	63.2326	down	down	correct
DDD.US	3D Systems Corporation	20191119	8.77	8.836	8.47	8.66	1244007	8.66	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191119	14.98	14.98	14.6439	14.89	7230	12.1805	down	up	incorrect
DDS.US	Dillard's Inc	20191119	76.2	77.11	73.0347	73.6	349987	71.9501	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191119	26.21	26.239	26.13	26.185	7325	22.4284	down	down	correct
DE.US	Deere & Company	20191119	176.33	176.33	173.385	173.65	1236084	168.6224	down	down	correct
DEA.US	Easterly Government Properties Inc	20191119	22.97	23.01	22.88	22.96	608362	20.923	down	down	correct
DECK.US	Deckers Outdoor Corporation	20191119	166.44	166.91	163.89	164.17	437659	164.17	down	down	correct
DEI.US	Douglas Emmett Inc	20191119	44.34	44.56	44.28	44.48	576695	41.4193	up	up	correct
DELL.US	Dell Technologies Inc	20191119	55.66	56.68	55.28	56.21	1429577	28.4896	up	up	correct
DEO.US	Diageo plc	20191119	161.28	161.61	161.081	161.61	222495	154.0751	up	up	correct
DESP.US	Despegar.com Corp	20191119	11.28	11.28	10.73	10.77	190898	10.77	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191119	10.19	10.19	10.08	10.19	82589	8.5618
DFIN.US	Donnelley Financial Solutions Inc	20191119	9.62	9.68	9.546	9.62	468193	9.62
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191119	26.73	26.7702	26.57	26.75	33819	23.0116	up	up	correct
DFS.US	Discover Financial Services	20191119	84.46	84.88	83.83	83.91	1421777	79.563	down	down	correct
DG.US	Dollar General Corporation	20191119	39.7825	40.0475	39.295	39.6075	1618982	155.9831	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191119	104	104.83	103.77	104.48	777997	100.3236	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191119	3.05	3.05	3.03	3.04	154615	2.5343	down	down	correct
DHI.US	D.R. Horton Inc	20191119	54.64	54.83	53.8972	54.14	3211310	52.86	down	down	correct
DHT.US	DHT Holdings Inc	20191119	6.98	7.15	6.9	7.01	7947790	5.4517	up	up	correct
DHX.US	DHI Group Inc	20191119	3.29	3.3	3.25	3.26	182473	3.26	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191119	18.05	18.07	17.91	17.97	59999	15.5061	down	down	correct
DIN.US	Dine Brands Global Inc	20191119	80.3	80.95	79.545	80.45	188088	75.7838	up	up	correct
DIS.US	The Walt Disney Company	20191119	148.18	149.48	146.8	148.38	11508730	147.4963	up	up	correct
DK.US	Delek US Holdings Inc	20191119	35.89	35.98	35.07	35.28	1078275	33.5205	down	down	correct
DKL.US	Delek Logistics Partners LP	20191119	32.16	32.47	31.86	32.08	58070	25.7144	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191119	41.17	41.65	39.9753	40.11	2189140	36.3854	down	down	correct
DLB.US	Dolby Laboratories Inc	20191119	69	69.98	68.45	69.79	783600	68.008	up	up	correct
DLNG.US	PB	20191119	20.01	20.0306	19.76	19.9658	13957	16.2398	down	down	correct
DLR.US	PL	20191119	25.53	25.54	25.5	25.5064	87685	22.8456	down	down	correct
DLX.US	Deluxe Corporation	20191119	51.05	51.11	50.23	50.24	185275	46.6503	down	down	correct
DM.US	Desktop Metal Inc	20191119	9.89	9.9	9.89	9.9	650000	9.9	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191119	14.2	14.2	14.13	14.17	22963	12.9029	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191119	21.22	21.54	21.22	21.46	55081	17.4246	up	up	correct
DNOW.US	NOW Inc	20191119	11.59	11.6	11.32	11.43	747209	11.43	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191119	12.45	12.53	12.45	12.49	284593	10.7537	up	up	correct
DOC.US	Physicians Realty Trust	20191119	18.76	18.81	18.65	18.71	922278	16.8187	down	down	correct
DOOR.US	Masonite International Corporation	20191119	69.45	69.45	68.69	68.78	167104	68.78	down	down	correct
DOV.US	Dover Corporation	20191119	109.23	109.55	108.71	109.1	992564	105.2981	down	up	incorrect
DOW.US	Dow Inc	20191119	54.81	54.81	52.79	53.39	5230290	47.4109	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191119	14.96	14.96	14.8	14.83	97551	11.5834	down	down	correct
DPZ.US	Domino's Pizza Inc	20191119	284.62	288.305	283.65	285.74	491367	280.3863	up	down	incorrect
DQ.US	Daqo New Energy Corp	20191119	38.96	39.89	38.16	38.83	1030645	7.766	down	down	correct
DRD.US	DRDGOLD Limited	20191119	4.32	4.4	4.27	4.36	66585	3.8867	up	up	correct
DRE.US	Duke Realty Corporation	20191119	35.05	35.415	34.92	35.33	1788272	33.6837	up	up	correct
DRI.US	Darden Restaurants Inc	20191119	113.44	113.91	112.89	113.49	1020863	109.6657	up	up	correct
DRQ.US	Dril	20191119	43.46	43.574	42.79	43.14	259098	43.14	down	down	correct
DS.US	PD	20191119	23.25	23.35	23.25	23.35	228	21.4239	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20191119	19.95	19.9619	19.84	19.9	192678	16.0089	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191119	8.43	8.5	8.4	8.49	93062	7.7145	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191119	10.8	10.86	10.79	10.85	102765	9.2749	up	up	correct
DSX.US	PB	20191119	25.69	25.76	25.42	25.664	4931	21.8493	down	down	correct
DT.US	Dynatrace Inc	20191119	22	22.67	21.43	22.36	497000	22.36	up	up	correct
DTE.US	DTE Energy Company	20191119	123.2	123.86	122.3	123.63	1116367	98.0744	up	up	correct
DTF.US	DTF Tax	20191119	14.31	14.39	14.24	14.3	6836	13.3615	down	down	correct
DTLA.US	P	20191119	20.1544	20.8	19.96	20.4383	19086	20.4383	up	up	correct
DTP.US	DTE Energy Co	20191119	49.5	49.78	49.38	49.78	94100	43.6671	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191119	26.57	26.75	26.488	26.75	20995	24.2109	up	up	correct
DTY.US	DTE Energy Company	20191119	27.3	27.31	27.25	27.25	7741	23.9578	down	up	incorrect
DUK.US	PA	20191119	27.45	27.48	27.31	27.36	74509	24.6933	down	down	correct
DUKB.US	Duke Energy Corp	20191119	26.9	27.07	26.9	26.935	25968	23.9761	up	up	correct
DVA.US	DaVita Inc	20191119	71.63	72.83	71.33	72.41	2250818	72.41	up	down	incorrect
DVD.US	Dover Motorsports Inc	20191119	1.9	1.95	1.9	1.91	30722	1.7716	up	up	correct
DVN.US	Devon Energy Corporation	20191119	21.84	21.89	21.21	21.49	6166551	19.3054	down	up	incorrect
DXC.US	DXC Technology Company	20191119	37.35	37.359	36.6	36.98	3112978	36.0536	down	up	incorrect
DY.US	Dycom Industries Inc	20191119	50.67	51.25	49.04	49.08	393131	49.08	down	down	correct
E.US	Eni S.p.A	20191119	31.18	31.18	30.79	30.8	124592	26.9708	down	down	correct
EAF.US	GrafTech International Ltd	20191119	13.68	14.59	13.67	14.28	4829156	13.9473	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191119	26.25	26.3309	26.21	26.29	28518	25.3819	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191119	10.99	11.03	10.7301	10.87	121788	8.5836	down	up	incorrect
EAT.US	Brinker International Inc	20191119	45.41	45.57	44.6	45	527636	44.1312	down	down	correct
EB.US	Eventbrite Inc	20191119	20.13	20.31	19.61	19.93	522664	19.93	down	down	correct
EBF.US	Ennis Inc	20191119	20.33	20.52	20.3	20.46	83385	18.5813	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191119	8.5	8.5	8.24	8.3	242691	7.3964	down	down	correct
EBS.US	Emergent BioSolutions Inc	20191119	54.61	55.03	53.58	54.11	318981	54.11	down	up	incorrect
EC.US	Ecopetrol S.A	20191119	17.98	18.11	17.8355	17.96	470886	15.9018	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20191119	14.07	14.24	13.8	14.15	530220	10.8944	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20191119	26.3415	26.68	26.2834	26.62	6324	22.6657	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191119	25.7	25.8	25.69	25.75	5428	22.1034	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191119	25.77	25.77	25.58	25.7345	2132	23.5932	down	down	correct
ECL.US	Ecolab Inc	20191119	191.5	192.06	189.29	189.43	1850871	185.5406	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191119	9.03	9.3	8.99	9	233195	9	down	down	correct
ECVT.US	Ecovyst Inc	20191119	15.54	15.59	15.35	15.46	62167	10.9851	down	down	correct
ED.US	Consolidated Edison Inc	20191119	87.2	87.25	86.3	86.88	1860703	80.2759	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191119	6.86	6.88	6.83	6.88	116668	5.86	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191119	13.2	13.323	13.1236	13.24	81443	10.0176	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191119	11.7	11.76	11.56	11.56	64860	8.9016	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191119	4.63	4.87	4.45	4.78	137104	4.78	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20191119	122.06	123	121.36	121.97	5229680	12.197	down	up	incorrect
EEA.US	The European Equity Fund Inc	20191119	9.2	9.2666	9.2	9.25	20400	8.7964	up	up	correct
EEX.US	Emerald Holding Inc	20191119	9.66	9.73	9.59	9.68	73945	9.6024	up	up	correct
EFC.US	PA	20191119	25.32	25.33	25.27	25.29	10424	21.791	down	down	correct
EFL.US	Eaton Vance Floating	20191119	9.12	9.16	9.05	9.09	176270	8.2092	down	down	correct
EFR.US	Eaton Vance Senior Floating	20191119	12.98	13	12.95	13	64440	11.2264	up	up	correct
EFT.US	Eaton Vance Floating	20191119	13.29	13.3	13.26	13.28	57347	11.5526	down	up	incorrect
EFX.US	Equifax Inc	20191119	139.89	142.69	139.63	141.34	741159	138.6307	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191119	13.09	13.09	12.8981	12.93	6131	11.9598	down	down	correct
EGHT.US	8x8 Inc	20191119	20.15	20.51	19.78	20.17	1647896	20.17	up	up	correct
EGO.US	Eldorado Gold Corporation	20191119	7.76	7.88	7.68	7.74	1354205	7.74	down	down	correct
EGP.US	EastGroup Properties Inc	20191119	132.55	134.06	131.83	133.61	195022	127.492	up	up	correct
EGY.US	VAALCO Energy Inc	20191119	1.85	1.85	1.76	1.78	420294	1.78	down	down	correct
EHC.US	Encompass Health Corporation	20191119	70.53	71.26	70.23	70.24	608414	68.0527	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20191119	9.7	9.7	9.63	9.64	89886	8.0655	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191119	10.11	10.18	10.04	10.09	81846	9.5713	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191119	18.37	18.54	18.37	18.447	6300	18.447	up	up	correct
EIG.US	Employers Holdings Inc	20191119	41.95	42.38	41.94	42.01	131098	39.7327	up	up	correct
EIX.US	Edison International	20191119	69.17	69.2408	68.41	68.86	2260662	62.9992	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20191119	193.35	196.14	192.84	196.1	1270589	192.9377	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191119	25.71	26.64	25.48	26.27	7051805	26.27	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191119	26.56	26.6	26.49	26.56	17110	23.8794
ELF.US	e.l.f. Beauty Inc	20191119	17.14	17.74	17.07	17.26	928637	17.26	up	up	correct
ELP.US	Companhia Paranaense de Energia	20191119	13.67	14.02	13.545	13.95	3203428	6.0886	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20191119	70.81	71.394	70.3	71.23	1072015	68.228	up	down	incorrect
ELVT.US	Elevate Credit Inc	20191119	3.86	4	3.75	3.98	60728	3.98	up	up	correct
ELY.US	Callaway Golf Company	20191119	20.24	20.4	20.13	20.29	570753	20.2562	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191119	13.95	14.01	13.9	13.94	86021	11.554	down	down	correct
EME.US	EMCOR Group Inc	20191119	89.93	90.91	89.4801	89.96	345699	89.1308	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20191119	15.43	15.56	15.43	15.51	39375	12.4925	up	up	correct
EMN.US	Eastman Chemical Company	20191119	79.67	79.67	77.98	78.46	751107	72.9153	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191119	7.85	7.882	7.69	7.73	105753	31.3803	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191119	27.14	27.1787	26.986	27.1	14024	25.5343	down	down	correct
EMR.US	Emerson Electric Co	20191119	73.58	73.58	72.845	73.28	2133182	69.6089	down	up	incorrect
ENB.US	Enbridge Inc	20191119	37.99	38	37.37	37.62	3589419	32.7083	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191119	27.63	27.64	27.42	27.57	35258	25.4038	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191119	9.28	9.36	9.055	9.07	1464361	7.2191	down	down	correct
ENIA.US	Enel Américas S.A	20191119	9.75	9.75	9.505	9.54	881903	8.6755	down	down	correct
ENIC.US	Enel Chile S.A	20191119	4.02	4.07	3.92	3.98	411417	3.4556	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191119	25.44	25.44	25.41	25.41	4515	22.7464	down	down	correct
ENLC.US	EnLink Midstream LLC	20191119	4.95	5.03	4.67	4.69	6196917	3.7535	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191119	26.08	26.08	25.93	25.99	13139	24.3174	down	up	incorrect
ENR.US	PA	20191119	102.08	102.59	102.06	102.2888	2595	86.6223	up	up	correct
ENS.US	EnerSys	20191119	67.98	68.71	67.35	68.65	125586	67.2113	up	up	correct
ENV.US	Envestnet Inc	20191119	65.03	65.22	64.64	64.88	346532	64.88	down	down	correct
ENVA.US	Enova International Inc	20191119	21.97	22	20.98	21.32	447285	21.32	down	down	correct
ENZ.US	Enzo Biochem Inc	20191119	2.83	2.91	2.8	2.84	68967	2.84	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20191119	5.48	5.52	5.45	5.5	117663	4.3325	up	down	incorrect
EOG.US	EOG Resources Inc	20191119	71.36	71.39	69.78	70.4	3763517	65.3371	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191119	15.8	15.83	15.71	15.77	63786	13.5703	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191119	17.35	17.53	17.35	17.53	94176	15.2923	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191119	22.15	22.24	22.11	22.16	43143	20.3977	up	up	correct
EP.US	PC	20191119	51.98	51.9965	51.93	51.93	1423	51.93	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20191119	24.62	24.69	24.17	24.4	335339	24.3032	down	up	incorrect
EPAM.US	EPAM Systems Inc	20191119	208.82	210.06	207.144	209.7	285606	209.7	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20191119	30.67	30.93	30.38	30.54	866268	29.9388	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20191119	25.88	25.88	25.04	25.15	9076819	21.1477	down	up	incorrect
EPR.US	PG	20191119	26.07	26.09	25.91	25.96	38311	22.6897	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191119	26.77	26.8993	26.52	26.59	626306	24.2315	down	down	correct
EQC.US	PD	20191119	28.76	29.88	28.2	29.25	16447	26.2237	up	down	incorrect
EQNR.US	Equinor ASA	20191119	19.15	19.165	18.87	18.9	902004	17.5762	down	down	correct
EQR.US	Equity Residential	20191119	87.09	87.35	86.47	87.07	982842	80.9904	down	down	correct
EQS.US	Equus Total Return Inc	20191119	1.53	1.53	1.53	1.53	1006	1.53
EQT.US	EQT Corporation	20191119	9.59	9.63	8.94	8.95	6845112	8.8991	down	down	correct
ERF.US	Enerplus Corporation	20191119	6.12	6.16	5.935	5.97	1605180	5.63	down	down	correct
ERJ.US	Embraer S.A	20191119	16.51	16.61	16.47	16.52	482148	16.52	up	up	correct
ES.US	Eversource Energy	20191119	81.88	82.635	81.53	82.2	1835828	77.3038	up	down	incorrect
ESE.US	ESCO Technologies Inc	20191119	85.35	87.33	85.35	86.59	130803	85.9646	up	up	correct
ESGC.US	Eros STX Global Corporation	20191119	2.27	2.315	2.1	2.25	4167341	2.25	down	down	correct
ESI.US	Element Solutions Inc	20191119	12.13	12.21	11.94	12.16	2925600	11.9777	up	up	correct
ESNT.US	Essent Group Ltd	20191119	54.25	54.6	53.92	54.27	558436	52.4101	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20191119	14.23	14.25	14.03	14.15	687600	13.5429	down	up	incorrect
ESS.US	Essex Property Trust Inc	20191119	321.99	323.6325	318.95	322.49	348175	302.2847	up	up	correct
ESTC.US	Elastic N.V	20191119	75.77	77.2	74.85	76.84	669307	76.84	up	up	correct
ESTE.US	Earthstone Energy Inc	20191119	5.26	5.28	4.75	4.77	197534	4.77	down	down	correct
ETB.US	Eaton Vance Tax	20191119	16.78	16.88	16.75	16.83	39000	14.0643	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191119	18.84	18.97	18.55	18.56	167300	15.955	down	down	correct
ETG.US	Eaton Vance Tax	20191119	17.39	17.49	17.31	17.49	129434	14.8879	up	down	incorrect
ETI.US	P	20191119	7	7	6.9	6.9	848527	3.7786	down	down	correct
ETJ.US	Eaton Vance Risk	20191119	9.37	9.38	9.34	9.36	149642	7.8254	down	up	incorrect
ETN.US	Eaton Corporation plc	20191119	90.73	90.86	89.87	90.21	2873828	85.6508	down	down	correct
ETO.US	Eaton Vance Tax	20191119	26.46	26.62	26.45	26.59	35618	22.5435	up	up	correct
ETR.US	Entergy Corporation	20191119	116.59	117.05	115.65	116.19	1116208	108.1341	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20191119	10.1	10.14	9.8	9.84	3736089	8.2359	down	down	correct
ETV.US	Eaton Vance Tax	20191119	14.86	14.97	14.86	14.89	312670	12.2739	up	up	correct
ETW.US	Eaton Vance Tax	20191119	10.23	10.26	10.2	10.23	280438	8.4983
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191119	21.4812	21.56	21.4812	21.56	4028	19.8058	up	up	correct
ETY.US	Eaton Vance Tax	20191119	12.31	12.35	12.27	12.28	352101	10.2882	down	up	incorrect
EURN.US	Euronav NV	20191119	10.55	10.87	10.55	10.81	1958869	8.9943	up	up	correct
EVA.US	Enviva Partners LP	20191119	33.89	34.139	33.7	33.85	46549	29.6303	down	down	correct
EVC.US	Entravision Communications Corporation	20191119	2.59	2.68	2.56	2.59	183556	2.3339
EVF.US	Eaton Vance Senior Income Trust	20191119	6.27	6.28	6.24	6.28	71911	5.4979	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191119	13.3253	13.3322	13.2553	13.2953	11307	11.1615	down	down	correct
EVH.US	Evolent Health Inc	20191119	9.65	9.7	9.49	9.69	1139521	9.69	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191119	12.8	12.825	12.76	12.76	73999	11.6755	down	down	correct
EVR.US	Evercore Inc	20191119	76.23	76.8504	76.05	76.5	253771	72.0407	up	up	correct
EVRG.US	Evergy Inc	20191119	64.87	65.25	64.47	64.77	1382952	59.9094	down	down	correct
EVRI.US	Everi Holdings Inc	20191119	12.44	12.91	12.43	12.67	987408	12.67	up	up	correct
EVT.US	Eaton Vance Tax	20191119	25.52	25.65	25.41	25.6	118474	21.8192	up	up	correct
EVTC.US	EVERTEC Inc	20191119	30.5	30.81	30.12	30.37	551518	30.025	down	down	correct
EW.US	Edwards Lifesciences Corporation	20191119	243	247.64	242.22	243.56	3208125	81.1867	up	down	incorrect
EXD.US	Eaton Vance Tax	20191119	10.14	10.19	10.1	10.14	17173	8.5645
EXG.US	Eaton Vance Tax	20191119	8.64	8.7	8.63	8.69	514536	7.2775	up	up	correct
EXK.US	Endeavour Silver Corp	20191119	2.38	2.42	2.32	2.33	2496700	2.33	down	down	correct
EXP.US	Eagle Materials Inc	20191119	93.42	93.82	92.14	92.79	262658	92.0708	down	down	correct
EXPR.US	Express Inc	20191119	3.63	3.7	3.5	3.62	1195084	3.62	down	down	correct
EXR.US	Extra Space Storage Inc	20191119	106.77	107.18	105.8	106.8	1219407	99.5	up	down	incorrect
EXTN.US	Exterran Corporation	20191119	6.78	6.93	5.97	6.32	639300	6.32	down	down	correct
FAF.US	First American Financial Corporation	20191119	63.54	64.29	63.54	64.19	902583	59.8766	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191119	36.77	37	36.55	36.63	271494	36.1334	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20191119	63.24	63.5	62.24	62.24	1124843	60.5849	down	up	incorrect
FBK.US	FB Financial Corporation	20191119	38.01	38.11	37.64	37.96	26744	37.0781	down	down	correct
FBP.US	First BanCorp	20191119	10.52	10.52	10.345	10.44	676561	9.8501	down	down	correct
FC.US	Franklin Covey Co	20191119	37.32	37.77	37.2278	37.47	19562	37.47	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20191119	14.33	14.38	14.2	14.29	306489	13.1699	down	up	incorrect
FCN.US	FTI Consulting Inc	20191119	106.99	108.4741	106.97	108.18	234887	108.18	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191119	28.05	28.07	27.82	27.97	428511	25.392	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191119	25.99	26.35	25.96	26.35	1300	22.9739	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191119	12.08	12.1	12.07	12.08	60735	9.8682
FCX.US	Freeport	20191119	11.2	11.29	11	11.28	20574051	11.1664	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191119	14.83	14.83	14.7	14.78	47803	12.7362	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20191119	31.73	31.81	31.21	31.26	208510	30.3911	down	down	correct
FDS.US	FactSet Research Systems Inc	20191119	254.61	259.94	254.45	259.8	282444	254.3044	up	up	correct
FDX.US	FedEx Corporation	20191119	158.21	158.23	155.17	155.52	1524407	150.9106	down	down	correct
FE.US	FirstEnergy Corp	20191119	46.83	46.83	46.395	46.43	4241740	42.571	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191119	2.2	2.21	2.1104	2.15	42307	2.0528	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20191119	10.76	10.76	10.48	10.55	335748	8.4846	down	up	incorrect
FENG.US	Phoenix New Media Limited	20191119	3.35	3.43	3.33	3.39	103552	0.2288	up	up	correct
FERG.US	Ferguson plc	20191119	86.41	86.41	86.41	86.41	0	81.9916
FET.US	Forum Energy Technologies Inc	20191119	0.975	1.09	0.935	0.9431	968354	18.862	down	down	correct
FF.US	FutureFuel Corp	20191119	11.42	11.54	11.4	11.44	53699	6.992	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191119	16.7	16.7	16.46	16.53	28195	14.0679	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191119	21.71	21.71	21.47	21.47	93994	18.4899	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191119	5.92	6.01	5.92	6.01	33030	4.8892	up	up	correct
FHI.US	Federated Hermes Inc	20191119	33.58	33.87	33.49	33.64	225236	29.9355	up	down	incorrect
FICO.US	Fair Isaac Corporation	20191119	355.55	359.27	353.83	357	204060	357	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191119	15.53	15.53	15.04	15.32	106152	13.1794	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191119	20.65	20.7	20.58	20.7	33037	17.7947	up	up	correct
FINV.US	FinVolution Group	20191119	2.86	2.89	2.18	2.2	9546500	1.9933	down	down	correct
FIS.US	Fidelity National Information Services Inc	20191119	137.36	137.89	136.8	137.66	3140577	134.3229	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191119	9.12	9.141	9.05	9.05	81534	8.6347	down	down	correct
FIX.US	Comfort Systems USA Inc	20191119	50.64	51.19	50.37	50.4	252204	49.5956	down	down	correct
FL.US	Foot Locker Inc	20191119	44.59	45.095	43.62	43.71	2037012	41.6578	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191119	23	23.06	22.62	22.78	29517	19.6276	down	down	correct
FLNG.US	FLEX LNG Ltd	20191119	9.12	9.25	8.66	9.15	11800	7.7929	up	down	incorrect
FLO.US	Flowers Foods Inc	20191119	21.6	21.66	21.4	21.56	840685	19.954	down	down	correct
FLOW.US	SPX FLOW Inc	20191119	46.4	47.1	45.95	46.22	786904	46.0341	down	up	incorrect
FLR.US	Fluor Corporation	20191119	17.4	17.615	17.05	17.46	1981486	17.1832	up	up	correct
FLS.US	Flowserve Corporation	20191119	48.77	48.77	48.08	48.15	296752	45.8962	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20191119	298.67	302.15	297.79	301.92	477901	301.92	up	up	correct
FMC.US	FMC Corporation	20191119	97.41	97.77	96.2	97.45	640375	93.9228	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191119	14.1	14.1	14.03	14.07	30323	12.8017	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191119	37.36	37.48	37.08	37.13	132723	35.7705	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191119	92.72	92.72	92.18	92.57	567423	88.9724	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191119	14.18	14.18	13.87	13.88	2647	12.4456	down	down	correct
FN.US	Fabrinet	20191119	61	61.7	60.13	61.43	295617	61.43	up	down	incorrect
FNB.US	PE	20191119	30.05	30.12	29.5947	30.12	7093	26.4974	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191119	44.42	44.47	43.615	43.78	1018400	43.78	down	down	correct
FNF.US	Fidelity National Financial Inc	20191119	47.66	48.4	47.584	48.09	2879158	44.3928	up	up	correct
FNV.US	Franco	20191119	98.88	100	98.55	98.64	657557	96.7559	down	down	correct
FOA.US	Finance Of America Companies Inc	20191119	9.94	9.95	9.87	9.95	227721	9.95	up	up	correct
FOE.US	Ferro Corporation	20191119	12.85	12.99	12.33	12.85	943584	12.85
FOF.US	Cohen & Steers Closed	20191119	13.07	13.11	12.94	13	66961	10.9649	down	down	correct
FOR.US	Forestar Group Inc	20191119	20.07	20.59	20.02	20.23	86295	20.23	up	up	correct
FPAC.US	U	20191119	10.22	10.22	10.2	10.2031	623208	8.8311	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191119	24.15	24.16	23.97	24.04	96965	20.8801	down	down	correct
FPH.US	Five Point Holdings LLC	20191119	6.9	6.93	6.65	6.73	401627	6.73	down	down	correct
FPI.US	Farmland Partners Inc	20191119	6.37	6.4	6.17	6.33	114278	6.0273	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191119	8.46	8.4854	8.2	8.26	272300	6.6772	down	down	correct
FR.US	First Industrial Realty Trust Inc	20191119	41.9	42.31	41.79	42.23	897250	40.2362	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191119	12.81	12.86	12.81	12.83	96932	11.0859	up	up	correct
FRO.US	Frontline Ltd	20191119	10.46	10.54	10.29	10.42	1044783	8.5362	down	down	correct
FRT.US	PC	20191119	25.32	25.51	25.32	25.498	24503	23.1047	up	up	correct
FSK.US	FS KKR Capital Corp	20191119	5.99	6.01	5.97	6.01	431157	18.1238	up	up	correct
FSLY.US	Fastly Inc	20191119	21.14	21.56	20.7128	21.25	2693133	21.25	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20191119	3.13	3.23	3.08	3.17	2225589	3.17	up	up	correct
FSR.US	Fisker Inc	20191119	10.07	10.09	10.06	10.08	681013	10.08	up	up	correct
FSS.US	Federal Signal Corporation	20191119	33.01	33.265	32.9	33	365394	32.357	down	up	incorrect
FT.US	Franklin Universal Trust	20191119	7.71	7.8	7.62	7.62	51104	6.7803	down	down	correct
FTCH.US	Farfetch Limited	20191119	9.24	9.45	9.04	9.3	3511952	9.3	up	down	incorrect
FTI.US	TechnipFMC plc	20191119	18.7855	18.8337	18.4768	18.6022	2700410	13.5449	down	up	incorrect
FTK.US	Flotek Industries Inc	20191119	1.74	1.74	1.62	1.66	232914	1.66	down	down	correct
FTS.US	Fortis Inc	20191119	40.42	40.52	40.24	40.26	312661	37.4233	down	down	correct
FTV.US	Fortive Corporation	20191119	71.35	71.6	70.73	71.1	1669794	58.9738	down	down	correct
FUBO.US	fuboTV Inc	20191119	11.175	11.25	10.65	10.9	604	10.9	down	down	correct
FUL.US	H.B. Fuller Company	20191119	49.9	50.26	49.55	49.92	218210	48.6281	up	up	correct
FUN.US	Cedar Fair L.P	20191119	56.03	56.35	55.858	55.89	230076	53.7805	down	down	correct
FVRR.US	Fiverr International Ltd	20191119	22.15	22.9	21.66	22.32	179518	22.32	up	down	incorrect
G.US	Genpact Limited	20191119	40.89	41.45	40.55	41.25	1255100	40.4624	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191119	6.14	6.15	6.11	6.14	413174	4.9503
GAM.US	PB	20191119	27.1	27.1636	27.02	27.074	5183	23.5829	down	down	correct
GATX.US	GATX Corporation	20191119	80.93	82.63	80.39	82.27	191239	77.9338	up	down	incorrect
GB.US	Global Blue Group Holding AG	20191119	10.22	10.22	10.2	10.2031	623208	10.2031	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191119	23.55	23.5799	23.45	23.52	38450	20.6303	down	up	incorrect
GBL.US	GAMCO Investors Inc	20191119	17.75	18.09	16.97	17.16	15008	14.94	down	down	correct
GBX.US	The Greenbrier Companies Inc	20191119	29.06	29.12	28.34	28.75	235556	26.5535	down	down	correct
GCI.US	Gannett Co Inc	20191119	6.36	6.455	6.28	6.28	4096464	6.28	down	down	correct
GCO.US	Genesco Inc	20191119	40.62	40.62	37.85	37.94	330105	37.94	down	down	correct
GCP.US	GCP Applied Technologies Inc	20191119	22.23	22.23	21.72	21.81	230203	21.81	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191119	5.87	5.87	5.75	5.84	37790	4.8854	down	up	incorrect
GD.US	General Dynamics Corporation	20191119	186.93	186.93	184.66	184.95	805453	175.0732	down	down	correct
GDDY.US	GoDaddy Inc	20191119	68.71	69.115	68.18	68.24	1105628	68.24	down	down	correct
GDL.US	The GDL Fund	20191119	9.22	9.26	9.22	9.23	15682	8.2703	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191119	17.49	17.54	17.42	17.44	41126	14.9784	down	down	correct
GDOT.US	Green Dot Corporation	20191119	24.75	25.1665	24.41	24.7	531113	24.7	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20191119	20.8	20.81	20.62	20.64	333370	18.1692	down	down	correct
GE.US	General Electric Company	20191119	11.43	11.545	11.26	11.5	5854648	91.1649	up	up	correct
GEF.US	Greif Inc	20191119	41.79	42.22	41.58	41.8	115736	38.1983	up	up	correct
GEL.US	Genesis Energy L.P	20191119	18.24	18.41	17.91	18.06	665454	15.0895	down	down	correct
GEO.US	The GEO Group Inc	20191119	14.74	14.795	14.47	14.5	706769	12.3399	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191119	4.24	4.2875	4.14	4.14	655095	31.6165	down	down	correct
GES.US	Guess' Inc	20191119	17.85	17.99	17.45	17.76	1173292	17.0155	down	up	incorrect
GF.US	The New Germany Fund Inc	20191119	14.96	14.9827	14.9	14.9	15049	12.3038	down	down	correct
GFF.US	Griffon Corporation	20191119	22.56	22.57	21.78	22.1	197202	21.4703	down	down	correct
GFI.US	Gold Fields Limited	20191119	5.36	5.5262	5.36	5.41	3486416	5.1146	up	up	correct
GGB.US	Gerdau S.A	20191119	3.59	3.61	3.52	3.61	6777338	3.1677	up	up	correct
GGG.US	Graco Inc	20191119	47.88	48.14	47.58	47.76	757461	46.664	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20191119	20.24	20.2999	20.1	20.21	26045	16.3181	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20191119	8.3	8.3	8.16	8.2	46631	6.4646	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191119	11.38	11.42	11.36	11.36	7937	10.0719	down	down	correct
GHC.US	Graham Holdings Company	20191119	632.85	645.24	632.85	639.31	23649	623.9806	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20191119	11.13	11.3215	11.1	11.31	11170	11.0622	up	up	correct
GHL.US	Greenhill & Co. Inc	20191119	17.5	17.53	17.15	17.19	244919	16.6459	down	down	correct
GHM.US	Graham Corporation	20191119	22.2	22.85	21.92	22.63	14074	21.262	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20191119	14.47	14.49	14.43	14.45	53933	12.1095	down	down	correct
GIB.US	CGI Inc	20191119	82	82.63	81.86	82.43	124200	82.43	up	up	correct
GIC.US	Global Industrial Company	20191119	22.09	22.3	21.79	22.13	99208	19.615	up	up	correct
GIL.US	Gildan Activewear Inc	20191119	26.56	27.12	26.37	26.99	1603563	26.3938	up	up	correct
GIM.US	Templeton Global Income Fund	20191119	5.91	5.93	5.89	5.92	522107	5.2753	up	up	correct
GIS.US	General Mills Inc	20191119	53	53.06	52.79	52.91	2484735	49.4367	down	down	correct
GIX.US	WS	20191119	282	295	277.3	287.5	33061	285.0295	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20191119	23.26	23.6052	23.26	23.6052	300	23.0666	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20191119	22.6	22.6	22.6	22.6	500	21.987
GKOS.US	Glaukos Corporation	20191119	62.02	63.06	61.19	62.65	302728	62.65	up	up	correct
GLOB.US	Globant S.A	20191119	94.48	96.7	92.12	95.93	398182	95.93	up	up	correct
GLOG.US	PA	20191119	26.07	26.07	25.5115	25.57	28500	21.3901	down	down	correct
GLOP.US	PC	20191119	24.4	24.4127	23.51	23.8	166765	18.8989	down	up	incorrect
GLT.US	Glatfelter Corporation	20191119	18	18.2	17.9	17.91	169925	16.6592	down	down	correct
GLW.US	Corning Incorporated	20191119	29.2	29.2	28.78	28.95	3641910	27.4002	down	up	incorrect
GM.US	General Motors Company	20191119	36.67	36.7	36.01	36.38	10534600	35.5601	down	down	correct
GME.US	GameStop Corp	20191119	5.57	5.66	5.45	5.5	3360548	5.5	down	down	correct
GMED.US	Globus Medical Inc	20191119	55.37	56.35	55.19	55.8	698594	55.8	up	up	correct
GMRE.US	PA	20191119	26.5	26.8473	26.5	26.66	4307	23.0819	up	up	correct
GMS.US	GMS Inc	20191119	31.98	32.24	31.105	31.16	422361	31.16	down	down	correct
GNE.US	PA	20191119	8.8648	8.91	8.8648	8.9	3135	7.6957	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20191119	10.86	10.9	10.63	10.72	331462	9.6716	down	down	correct
GNRC.US	Generac Holdings Inc	20191119	94.71	94.9852	94.19	94.77	370717	94.77	up	up	correct
GNT.US	PA	20191119	25.45	25.45	25.45	25.45	0	23.2811
GNW.US	Genworth Financial Inc	20191119	3.94	4	3.9	3.99	1930472	3.99	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191119	19.11	19.1722	18.945	18.99	216167	15.0045	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191119	16.34	16.38	16	16.2	456116	16.2	down	down	correct
GOLD.US	Barrick Gold Corporation	20191119	16.81	17.15	16.8	17.05	9454703	16.1633	up	up	correct
GOLF.US	Acushnet Holdings Corp	20191119	30.72	31.02	30.43	30.46	124441	29.3519	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20191119	34.92	35.1299	34.1	34.13	2356499	34.13	down	down	correct
GOTU.US	Gaotu Techedu Inc	20191119	16.1	16.85	15.2	15.5	1465900	15.5	down	down	correct
GPC.US	Genuine Parts Company	20191119	104.98	105.37	104.3	104.57	570243	97.6836	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20191119	102.22	102.89	100.87	102.24	112046	100.5524	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191119	26.1588	26.1588	26.06	26.15	10977	23.7715	down	down	correct
GPK.US	Graphic Packaging Holding Company	20191119	16.5	16.53	16.42	16.42	3623976	15.748	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191119	8.06	8.06	7.99	8.04	99075	6.819	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20191119	18.13	18.2	18.06	18.07	267182	15.5358	down	down	correct
GPN.US	Global Payments Inc	20191119	180.51	181.86	179.74	181.72	1782940	179.7632	up	up	correct
GPRK.US	GeoPark Limited	20191119	19.2629	19.5717	18.8845	18.9143	147679	18.4826	down	down	correct
GPS.US	The Gap Inc	20191119	16.98	17.03	16.475	16.78	6062231	16.2835	down	down	correct
GPX.US	GP Strategies Corporation	20191119	12.27	12.83	12.17	12.41	52017	12.41	up	up	correct
GRC.US	The Gorman	20191119	36.42	36.82	36.3	36.5	32651	35.2344	up	up	correct
GRP.US	UN	20191119	52.13	52.13	51.54	51.54	3528	46.3739	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191119	11.04	11.05	10.99	10.99	43980	9.7931	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20191119	220.56	220.68	218.31	220.04	1817120	209.9743	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20191119	20.41	20.555	20.38	20.44	85816	16.5504	up	up	correct
GSK.US	GlaxoSmithKline plc	20191119	44.63	44.7	44.29	44.5	2168766	40.0225	down	down	correct
GSL.US	PB	20191119	25.12	25.15	24.99	24.99	2854	20.1376	down	down	correct
GTES.US	Gates Industrial Corporation plc	20191119	11.68	11.84	11.59	11.78	254103	11.78	up	down	incorrect
GTLS.US	Chart Industries Inc	20191119	54.96	56.48	53.48	53.5	450473	53.5	down	down	correct
GTN.US	Gray Television Inc	20191119	19.38	19.65	18.98	19.57	602335	19.2786	up	down	incorrect
GTS.US	Triple	20191119	19.35	19.83	19.31	19.32	349579	19.32	down	down	correct
GTY.US	Getty Realty Corp	20191119	33.27	33.53	33.27	33.33	78816	29.5517	up	up	correct
GUT.US	The Gabelli Utility Trust	20191119	7.6	7.65	7.55	7.63	118297	6.5174	up	up	correct
GVA.US	Granite Construction Incorporated	20191119	26.39	26.83	26.02	26.75	457048	25.6136	up	up	correct
GWB.US	Great Western Bancorp Inc	20191119	34.4	34.54	34.21	34.41	343886	33.4751	up	up	correct
GWRE.US	Guidewire Software Inc	20191119	119	119.39	118.22	118.75	1172474	118.75	down	up	incorrect
GWW.US	W.W. Grainger Inc	20191119	318.49	320.4	315.48	315.9	300677	305.6464	down	down	correct
GYC.US	Cabco Series 2004	20191119	21.44	21.54	21.3	21.38	285374	20.3368	down	up	incorrect
H.US	Hyatt Hotels Corporation	20191119	78.93	79.94	78.73	79.48	449400	79.1059	up	up	correct
HAE.US	Haemonetics Corporation	20191119	120.22	121.45	119.54	120.84	202359	120.84	up	up	correct
HAL.US	Halliburton Company	20191119	20.02	20.07	19.5801	19.9	10244800	19.1883	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191119	29.36	29.42	29.04	29.1	229040	26.9141	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20191119	18.77	19.37	18.5	19.33	52555	18.3607	up	up	correct
HBI.US	Hanesbrands Inc	20191119	15.35	15.35	14.75	14.97	4733933	13.7892	down	down	correct
HBM.US	Hudbay Minerals Inc	20191119	3.46	3.53	3.42	3.44	590133	3.4148	down	down	correct
HCA.US	HCA Healthcare Inc	20191119	137.12	138.84	136.24	138.81	2354585	136.4555	up	up	correct
HCC.US	Warrior Met Coal Inc	20191119	18	18.33	17.76	18.1	1189387	17.6718	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20191119	912	912	912	912	1096	911.2649
HCHC.US	HC2 Holdings Inc	20191119	2.02	2.11	1.968	2.02	189824	2.02
HCI.US	HCI Group Inc	20191119	44.76	45.41	44.76	45.12	70308	42.8362	up	up	correct
HCXY.US	Hercules Capital Inc	20191119	26.19	26.19	26.19	26.19	775	23.2083
HD.US	The Home Depot Inc	20191119	230.6	233.12	225.4	225.86	14984830	214.7652	down	down	correct
HDB.US	HDFC Bank Limited	20191119	61.51	61.62	61.12	61.42	1256767	60.9716	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20191119	43.72	44.03	43.56	43.76	322064	40.6217	up	up	correct
HEI.US	HEICO Corporation	20191119	130.94	133.0909	130.87	132.28	569788	131.9226	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20191119	22.44	22.62	22.19	22.42	262902	18.632	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20191119	14.19	14.19	14	14.11	51473	11.6574	down	down	correct
HES.US	Hess Corporation	20191119	66.41	66.95	65.295	66.2	2691139	63.6024	down	down	correct
HESM.US	Hess Midstream LP	20191119	19.98	20.1829	19.61	19.83	86813	16.6806	down	down	correct
HFC.US	HollyFrontier Corporation	20191119	53.63	53.74	51.39	52.3	1884077	49.0298	down	down	correct
HFRO.US	PA	20191119	25.19	25.22	25.15	25.2	16293	22.3079	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20191119	23.56	23.61	23.56	23.61	200	23.61	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191119	8.78	8.85	8.67	8.68	199600	6.5509	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20191119	34.89	35.21	34.89	35.06	383400	35.06	up	up	correct
HHC.US	The Howard Hughes Corporation	20191119	107.56	109.2	107.27	107.71	239101	107.71	up	up	correct
HI.US	Hillenbrand Inc	20191119	32.01	32.2	31.74	32.07	516274	30.2666	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20191119	61.93	62.5	61.915	62.15	1848744	58.686	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191119	258.81	260.8099	257.24	257.31	255709	244.6359	down	up	incorrect
HIL.US	Hill International Inc	20191119	3.02	3.03	2.9547	3.02	260695	3.02
HIO.US	Western Asset High Income Opportunity Fund Inc	20191119	5	5.01	4.99	4.99	201426	4.2251	down	down	correct
HIW.US	Highwoods Properties Inc	20191119	47.67	48.05	47.4	47.85	986297	43.5069	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191119	6.68	6.69	6.64	6.66	190489	5.4923	down	up	incorrect
HKIB.US	AMTD International Inc	20191119	7.5418	8	7.5418	8	12491	8	up	up	correct
HL.US	PB	20191119	53	53	51.12	51.12	660	45.0284	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20191119	44.06	44.78	44.03	44.56	626661	44.56	up	up	correct
HLI.US	Houlihan Lokey Inc	20191119	47.64	48	47.41	47.67	137993	45.4312	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20191119	43.78	44.52	43.385	43.87	34542	43.2346	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191119	100.58	100.82	100.11	100.21	839656	100.0565	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20191119	8.15	8.31	7.97	8.2	1023941	8.2	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191119	28.82	28.87	28.72	28.74	945291	27.161	down	down	correct
HMLP.US	PA	20191119	26.77	26.88	26.61	26.79	8387	22.3466	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20191119	44.26	44.44	43.83	43.83	82324	40.9017	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20191119	3.33	3.42	3.31	3.36	4333097	3.2844	up	up	correct
HNGR.US	Hanger Inc	20191119	24.53	24.9	24.475	24.52	230436	24.52	down	up	incorrect
HNI.US	HNI Corporation	20191119	39.84	39.91	39.33	39.4	162475	36.6956	down	up	incorrect
HNP.US	Huaneng Power International Inc	20191119	18.63	18.63	18.526	18.56	6800	16.3576	down	down	correct
HOG.US	Harley	20191119	37.58	37.58	36.67	36.86	1369485	35.4002	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20191119	18.5	18.635	18.34	18.59	417534	17.6934	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20191119	23.09	23.63	21.67	21.86	226243	21.86	down	down	correct
HP.US	Helmerich & Payne Inc	20191119	38.11	38.64	37.4	38.41	1366611	33.8667	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191119	17.34	17.58	17.27	17.44	9109730	16.0452	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191119	21.68	21.725	21.58	21.62	53436	18.5064	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20191119	22.49	22.5001	22.3302	22.34	41886	19.2161	down	down	correct
HPQ.US	HP Inc	20191119	20.1	20.18	19.93	20.11	14578620	18.7236	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191119	19.2	19.25	18.91	18.96	74659	16.2221	down	down	correct
HQH.US	Tekla Healthcare Investors	20191119	20.02	20.404	20.02	20.29	211332	16.7958	up	up	correct
HQL.US	Tekla Life Sciences Investors	20191119	16.66	17.05	16.66	16.92	114387	14.0355	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191119	32.72	32.79	32.5	32.6	1432460	30.1393	down	down	correct
HRB.US	H&R Block Inc	20191119	24.78	25.04	24.635	24.65	2281866	21.8481	down	down	correct
HRC.US	Hill	20191119	104.96	107.59	104.27	107.21	468274	105.343	up	up	correct
HRI.US	Herc Holdings Inc	20191119	49.24	49.65	48.15	48.52	249401	48.3896	down	down	correct
HRL.US	Hormel Foods Corporation	20191119	42.63	42.92	42.45	42.74	1786946	41.0155	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20191119	14.01	14.05	13.62	13.73	99141	12.9488	down	up	incorrect
HSBC.US	HSBC Holdings plc	20191119	37.87	37.87	37.38	37.44	2086416	35.0142	down	down	correct
HSC.US	Harsco Corporation	20191119	21.29	21.385	21.01	21.02	341574	21.02	down	down	correct
HSY.US	The Hershey Company	20191119	146.95	147.87	146.13	147.56	754429	140.8109	up	up	correct
HT.US	PE	20191119	25.1678	25.223	25.1095	25.1095	13521	20.4448	down	down	correct
HTA.US	Healthcare Trust of America Inc	20191119	29.74	29.94	29.66	29.9	1197759	27.5235	up	up	correct
HTD.US	John Hancock Tax	20191119	27.01	27.24	26.96	26.97	35616	23.1718	down	down	correct
HTGC.US	Hercules Capital Inc	20191119	14.17	14.26	14.15	14.17	498641	11.5716
HTH.US	Hilltop Holdings Inc	20191119	24.33	24.4	24.08	24.14	248469	23.3658	down	down	correct
HTY.US	John Hancock Investments	20191119	7.06	7.08	6.98	7.07	82823	5.5951	up	up	correct
HUBB.US	Hubbell Incorporated	20191119	148.44	148.88	147.39	148.27	165370	140.6233	down	up	incorrect
HUBS.US	HubSpot Inc	20191119	149.37	152	146.49	151.11	650126	151.11	up	up	correct
HUM.US	Humana Inc	20191119	336	337.79	331.83	336.13	736103	331.6719	up	up	correct
HUN.US	Huntsman Corporation	20191119	23.66	23.82	23.4	23.47	1864333	21.9908	down	down	correct
HUYA.US	HUYA Inc	20191119	23.17	23.175	22.46	22.49	1725606	22.49	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20191119	20.12	20.17	19.675	19.78	98818	16.1517	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20191119	31.04	31.09	30.91	31.01	3608312	30.9537	down	down	correct
HXL.US	Hexcel Corporation	20191119	79.77	79.99	79.11	79.26	439399	79.0791	down	down	correct
HY.US	Hyster	20191119	57.7	59.47	57.7	58.8	87338	55.6515	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20191119	8.88	8.89	8.85	8.87	35618	7.6367	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191119	15.25	15.31	15.2	15.22	77452	12.8977	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191119	11.07	11.09	11.03	11.04	384701	9.2864	down	up	incorrect
HZN.US	Horizon Global Corporation	20191119	3.5	3.53	3.29	3.3	120096	3.3	down	down	correct
HZO.US	MarineMax Inc	20191119	16.61	16.615	16.19	16.37	120336	16.37	down	down	correct
IAA.US	IAA Inc	20191119	42.93	44.34	42.63	44.08	1202764	44.08	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191119	8.31	8.36	8.31	8.34	32703	6.8755	up	up	correct
IAG.US	IAMGOLD Corporation	20191119	3.61	3.69	3.58	3.61	2934242	3.61
IBA.US	Industrias Bachoco S.A.B. de C.V	20191119	50.71	51.23	49.68	49.77	5938	47.9169	down	down	correct
IBM.US	International Business Machines Corporation	20191119	134.7588	135.2584	134.3392	134.3991	2995071	116.2377	down	up	incorrect
IBN.US	ICICI Bank Limited	20191119	13.65	13.65	13.5	13.62	13006477	13.5797	down	down	correct
IBP.US	Installed Building Products Inc	20191119	71.45	72.82	71.15	71.15	122889	70.4532	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191119	0.81	0.81	0.804	0.8072	2727	16.144	down	down	correct
ICE.US	Intercontinental Exchange Inc	20191119	92.85	94.33	92.51	93.98	2389721	91.5103	up	down	incorrect
ICL.US	ICL Group Ltd	20191119	4.49	4.525	4.48	4.49	96150	3.9102
IDA.US	IDACORP Inc	20191119	103.34	104.1	102.695	103.75	400044	97.9413	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191119	11.37	11.39	11.34	11.35	67272	9.6423	down	down	correct
IDT.US	IDT Corporation	20191119	6.34	6.34	6.02	6.09	97332	6.09	down	down	correct
IEX.US	IDEX Corporation	20191119	161.89	162.68	161.13	162.56	397326	159.0276	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20191119	135.67	137.12	134.51	136.88	1070254	129.511	up	up	correct
IFN.US	The India Fund Inc	20191119	20.67	20.67	20.5452	20.57	85247	15.747	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20191119	40.11	41.09	39.6	40.21	23633	35.4736	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191119	10.43	10.46	10.41	10.43	37544	8.7447
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191119	6.08	6.11	6.08	6.1	402477	5.1262	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191119	21	21.51	21	21.34	29927	19.6192	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191119	7.9	8.01	7.89	7.99	320028	6.6946	up	up	correct
IGT.US	International Game Technology PLC	20191119	15.39	15.64	15.27	15.61	1464291	14.8102	up	down	incorrect
IHC.US	Independence Holding Company	20191119	41	42.3	40.61	41.8	14912	40.7	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191119	7.38	7.43	7.33	7.4	64027	6.1305	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20191119	62.9	62.93	61.93	62.02	94662	60.6132	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191119	10.51	10.56	10.5	10.55	47532	9.215	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191119	10.4661	10.48	10.43	10.45	24240	9.1788	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191119	19.38	19.44	19.31	19.38	27004	18.6123
IIIN.US	Insteel Industries Inc	20191119	21.36	21.48	20.95	21.26	42104	18.8413	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20191119	15.36	15.43	15.36	15.37	97713	13.9358	up	down	incorrect
IIPR.US	PA	20191119	30.9349	31	30.9349	31	355	26.9624	up	up	correct
IMAX.US	IMAX Corporation	20191119	21.58	21.85	21.15	21.5	421348	21.5	down	down	correct
INFO.US	IHS Markit Ltd	20191119	71.38	72.16	71.2	71.88	1824553	70.7089	up	up	correct
INFY.US	Infosys Limited	20191119	9.93	9.94	9.81	9.83	13020010	9.4107	down	down	correct
ING.US	ING Groep N.V	20191119	11.78	11.8	11.67	11.72	1699875	11.1201	down	down	correct
INGR.US	Ingredion Incorporated	20191119	82.92	83.78	82.38	83.66	607897	78.717	up	up	correct
INN.US	Summit Hotel Properties Inc	20191119	12.08	12.09	11.79	11.81	1257778	11.6321	down	down	correct
INS.US	Intelligent Systems Corporation	20191119	41.72	43.4238	41.622	42.75	55475	42.75	up	down	incorrect
INSI.US	Insight Select Income Fund	20191119	20.13	20.23	20.04	20.1	9792	17.4838	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191119	63.92	64.35	62.24	64.05	214154	64.05	up	up	correct
INT.US	World Fuel Services Corporation	20191119	43.23	44.28	43.175	43.68	423658	42.241	up	up	correct
INVH.US	Invitation Homes Inc	20191119	30	30.16	29.775	29.93	3438736	28.7622	down	down	correct
IO.US	ION Geophysical Corporation	20191119	8.08	8.28	7.8873	8.2	83442	8.2	up	up	correct
IP.US	International Paper Company	20191119	46	46.14	45.76	45.97	2586688	39.8405	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20191119	22.44	22.47	22.245	22.41	1392767	20.3618	down	down	correct
IPI.US	Intrepid Potash Inc	20191119	2.25	2.27	2.22	2.26	80196	22.6	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20191119	12.44	12.45	12.41	12.45	72710	11.2751	up	up	correct
IQV.US	IQVIA Holdings Inc	20191119	142.32	143.75	142	142.86	802460	142.86	up	up	correct
IR.US	Ingersoll Rand Inc	20191119	33.85	34.21	33.52	33.66	2363523	31.8098	down	down	correct
IRL.US	The New Ireland Fund Inc	20191119	9.2	9.22	9.18	9.185	4775	7.3446	down	down	correct
IRM.US	Iron Mountain Incorporated	20191119	33.94	34.06	33.57	33.96	1237346	28.8553	up	up	correct
IRT.US	Independence Realty Trust Inc	20191119	14.66	14.81	14.54	14.75	321072	13.5176	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191119	14.95	14.97	14.89	14.9	113062	12.5757	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191119	26.14	26.16	26.14	26.14	17390	26.14
IT.US	Gartner Inc	20191119	160.68	161.44	159.7	160.25	395461	160.25	down	up	incorrect
ITCB.US	Itaú Corpbanca	20191119	8.35	8.35	8.1	8.31	3097	7.3406	down	down	correct
ITGR.US	Integer Holdings Corporation	20191119	73.53	74.47	72.81	74.05	196813	74.05	up	up	correct
ITT.US	ITT Inc	20191119	69.52	69.8	68.89	69.09	698904	67.4749	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20191119	8.3039	8.3339	8.214	8.294	14804300	6.326	down	down	correct
ITW.US	Illinois Tool Works Inc	20191119	176.55	176.65	173.89	174.46	1113631	166.4149	down	down	correct
IVC.US	Invacare Corporation	20191119	9.8	9.99	9.23	9.32	431414	9.2893	down	down	correct
IVH.US	Ivy Funds	20191119	13.37	13.4	13.32	13.32	71042	11.1546	down	down	correct
IVR.US	PC	20191119	26.79	26.92	26.7	26.72	11341	22.3218	down	down	correct
IVZ.US	Invesco Ltd	20191119	17.46	17.57	17.305	17.52	3269039	16.056	up	up	correct
IX.US	ORIX Corporation	20191119	80.42	80.515	80.0545	80.41	13955	76.3684	down	down	correct
J.US	Jacobs Engineering Group Inc	20191119	93.98	95.165	93.7	94.51	1075014	93.0887	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20191119	10.15	10.235	9.96	10.11	67801	10.11	down	down	correct
JBGS.US	JBG SMITH Properties	20191119	40.18	40.18	39.79	39.93	429971	37.7	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191119	28.74	28.74	28.74	28.74	101	25.8282
JBL.US	Jabil Inc	20191119	38.69	38.76	38.28	38.73	1214584	38.135	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20191119	105.13	105.99	103.76	105.2	150657	104.3715	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191119	14.6	14.65	14.54	14.63	24155	12.0821	up	up	correct
JCI.US	Johnson Controls International plc	20191119	42.69	42.99	42.56	42.91	5009541	40.7875	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191119	9.8501	9.88	9.81	9.82	24399	8.635	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20191119	10.99	10.99	10.86	10.92	24116	9.2138	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191119	19.8	20.43	19.8	20.37	2855975	19.1869	up	down	incorrect
JELD.US	JELD	20191119	21.56	21.73	21.25	21.35	603652	21.35	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191119	8.81	8.81	8.66	8.66	39982	7.7602	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191119	7.88	7.885	7.86	7.86	6424	7.2738	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20191119	9.53	9.56	9.51	9.52	225876	8.196	down	down	correct
JGH.US	Nuveen Global High Income Fund	20191119	15.59	15.64	15.54	15.57	89474	13.1698	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191119	10.72	11.25	10.7	11	27700	9.9252	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191119	9.91	9.95	9.89	9.93	103047	9.3338	up	up	correct
JHG.US	Janus Henderson Group plc	20191119	25.01	25.23	24.89	25.18	547269	22.6895	up	up	correct
JHI.US	John Hancock Investors Trust	20191119	17.13	17.2	17.13	17.2	7170	14.3418	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20191119	14.64	14.67	14.61	14.63	26270	12.9561	down	down	correct
JHX.US	James Hardie Industries plc	20191119	19.48	19.48	19.4	19.47	10744	18.8547	down	down	correct
JILL.US	J.Jill Inc	20191119	1.65	1.67	1.55	1.66	421145	8.3	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20191119	16.06	17.74	15.78	16.44	3789685	16.44	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191119	165.08	165.24	162.71	163.45	345961	163.45	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20191119	22.48	22.51	22.36	22.47	12769	20.3419	down	down	correct
JMIA.US	Jumia Technologies AG	20191119	5.25	5.35	5.01	5.28	786467	5.28	up	up	correct
JMM.US	Nuveen Multi	20191119	7.21	7.2899	7.21	7.24	2868	6.5657	up	up	correct
JMP.US	JMP Group LLC	20191119	3.16	3.17	3.01	3.06	45679	2.9614	down	down	correct
JNJ.US	Johnson & Johnson	20191119	135	135.19	134.21	134.82	5192243	127.1444	down	down	correct
JNPR.US	Juniper Networks Inc	20191119	26.2	26.23	25.7	26.12	3600455	24.3099	down	up	incorrect
JOE.US	The St. Joe Company	20191119	18.35	18.35	17.98	18.05	69615	17.8881	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191119	9.23	9.39	9.23	9.29	24944	7.6641	up	up	correct
JP.US	Jupai Holdings Limited	20191119	1.77	1.83	1.75	1.78	19384	1.78	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191119	10.16	10.18	10.12	10.14	155140	8.7528	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191119	24.94	24.96	24.756	24.85	38358	21.6347	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191119	10.13	10.13	10.07	10.07	248448	8.7704	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191119	24.75	24.88	24.75	24.75	20187	21.8586
JQC.US	Nuveen Credit Strategies Income Fund	20191119	7.37	7.38	7.3	7.31	695030	5.5912	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191119	17.9	17.94	17.83	17.88	49452	15.0119	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191119	9.53	9.54	9.49	9.5	134871	8.1825	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20191119	10.84	10.84	10.7	10.72	56713	8.9364	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191119	14.55	14.6	14.54	14.55	26067	12.5064
JT.US	Jianpu Technology Inc	20191119	2.06	2.13	1.82	1.8201	157348	14.5608	down	down	correct
JTA.US	Nuveen Tax	20191119	11.73	11.79	11.64	11.66	33113	9.9802	down	down	correct
JTD.US	Nuveen Tax	20191119	17.52	17.55	17.4605	17.53	21862	14.8909	up	up	correct
JW.US	B	20191119	46.581	46.87	46.44	46.87	515	44.8898	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20191119	46.581	46.87	46.44	46.87	515	44.0591	up	up	correct
JWN.US	Nordstrom Inc	20191119	35.98	36.53	34.62	35.5	5458207	34.7081	down	down	correct
K.US	Kellogg Company	20191119	65.36	65.46	65.12	65.32	1070477	60.223	down	down	correct
KAI.US	Kadant Inc	20191119	94.2	97.18	93.4	96.13	65289	94.6304	up	up	correct
KAMN.US	Kaman Corporation	20191119	64.26	64.73	63.97	64.03	164723	61.5799	down	down	correct
KAR.US	KAR Auction Services Inc	20191119	22.51	22.6	22.15	22.28	2189070	21.7897	down	down	correct
KB.US	KB Financial Group Inc	20191119	38.52	38.84	38.515	38.62	94751	35.5901	up	up	correct
KBH.US	KB Home	20191119	34.94	35.28	34.76	34.9	1302173	33.961	down	down	correct
KBR.US	KBR Inc	20191119	29.97	30.41	29.82	30.34	686729	29.4062	up	up	correct
KEN.US	Kenon Holdings Ltd	20191119	22.02	22.3543	22.02	22.1	6956	18.1132	up	up	correct
KEP.US	Korea Electric Power Corporation	20191119	12.15	12.15	12.08	12.11	73272	11.5596	down	down	correct
KEX.US	Kirby Corporation	20191119	83.38	84.11	82.92	83.27	273956	83.27	down	down	correct
KEY.US	PK	20191119	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191119	107.51	108.475	106.57	108.13	769754	108.13	up	up	correct
KF.US	The Korea Fund Inc	20191119	29.17	29.9099	29.109	29.38	17057	22.7117	up	up	correct
KFS.US	Kingsway Financial Services Inc	20191119	2.1	2.2	2.08	2.17	6090	2.17	up	up	correct
KFY.US	Korn Ferry	20191119	38.83	39.0595	38.41	38.94	246814	38.0679	up	up	correct
KGC.US	Kinross Gold Corporation	20191119	4.24	4.34	4.23	4.27	10289368	4.1594	up	down	incorrect
KIM.US	PM	20191119	25.85	25.88	25.76	25.79	8599	23.2797	down	down	correct
KIO.US	KKR Income Opportunities Fund	20191119	15.42	15.45	15.34	15.42	69009	12.6725
KL.US	Kirkland Lake Gold Ltd	20191119	47.99	49.47	47.81	48.71	1225758	47.2565	up	down	incorrect
KLR.US	Kaleyra Inc	20191119	10.82	10.82	10.442	10.52	16200	10.52	down	down	correct
KMB.US	Kimberly	20191119	132.63	133.11	132.15	132.94	1697853	123.8344	up	down	incorrect
KMI.US	Kinder Morgan Inc	20191119	20.15	20.17	19.98	20.01	11201030	17.4979	down	down	correct
KMPR.US	Kemper Corporation	20191119	74.21	74.7	73.95	74.17	235414	71.6295	down	down	correct
KMT.US	Kennametal Inc	20191119	33.84	33.92	33.26	33.75	563494	32.1167	down	down	correct
KMX.US	CarMax Inc	20191119	99.94	100.49	98.92	100.15	1169950	100.15	up	up	correct
KN.US	Knowles Corporation	20191119	21.94	22.01	21.6	21.81	384921	21.81	down	down	correct
KNL.US	Knoll Inc	20191119	27.63	27.6425	27.16	27.19	247573	26.1286	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191119	18.59	18.77	18.55	18.58	69181	14.4993	down	down	correct
KNX.US	Knight	20191119	37.18	37.22	36.52	36.91	821585	36.276	down	down	correct
KO.US	The Coca	20191119	53.15	53.31	52.87	53.08	12679740	49.3862	down	down	correct
KODK.US	Eastman Kodak Company	20191119	2.46	2.55	2.46	2.47	122590	2.47	up	up	correct
KOF.US	Coca	20191119	57.89	58.33	57.73	57.78	151017	52.1091	down	down	correct
KOP.US	Koppers Holdings Inc	20191119	40.79	41	39.74	40.32	115821	40.32	down	down	correct
KOS.US	Kosmos Energy Ltd	20191119	6.95	7	6.83	6.88	3146500	6.7144	down	down	correct
KR.US	The Kroger Co	20191119	27.23	27.24	26.81	26.87	5536047	25.7825	down	down	correct
KRA.US	Kraton Corporation	20191119	22.87	22.94	22.42	22.71	124949	22.71	down	down	correct
KRC.US	Kilroy Realty Corporation	20191119	83.1	83.22	82.67	82.9	446863	77.8764	down	up	incorrect
KRG.US	Kite Realty Group Trust	20191119	19.48	19.77	19.39	19.68	562518	17.9133	up	up	correct
KRO.US	Kronos Worldwide Inc	20191119	14	14.07	13.725	13.8	257280	12.1954	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20191119	14.09	14.14	13.6	13.64	73010	11.2742	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20191119	12.39	12.39	12.14	12.14	13688	11.008	down	down	correct
KSS.US	Kohl's Corporation	20191119	48.75	50.27	47.01	47.02	27113080	43.9171	down	down	correct
KSU.US	P	20191119	28.15	28.15	28.15	28.15	14	26.4667
KT.US	KT Corporation	20191119	11.71	11.75	11.64	11.69	952589	10.648	down	down	correct
KTB.US	Kontoor Brands Inc	20191119	35.34	35.88	34.905	35.47	658167	33.0503	up	up	correct
KTF.US	DWS Municipal Income Trust	20191119	11.39	11.42	11.38	11.4	71607	10.3885	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191119	32.1738	32.1738	32.1738	32.1738	80	28.4199
KTN.US	Credit	20191119	32.46	32.46	32.25	32.45	7359	28.623	down	down	correct
KW.US	Kennedy	20191119	22.81	22.94	22.58	22.74	293570	20.5587	down	down	correct
KWR.US	Quaker Chemical Corporation	20191119	144.57	145.64	142.1854	143.9	189066	141.6821	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191119	12.63	12.78	12.43	12.45	1300064	9.7961	down	down	correct
L.US	Loews Corporation	20191119	50.35	50.43	50.14	50.18	652091	49.5805	down	down	correct
LAC.US	Lithium Americas Corp	20191119	2.86	2.92	2.82	2.88	222356	2.88	up	up	correct
LAD.US	Lithia Motors Inc	20191119	162.93	164.45	160.61	162.82	179748	160.898	down	down	correct
LADR.US	Ladder Capital Corp	20191119	16.95	17.11	16.93	17.06	418035	14.5518	up	up	correct
LAIX.US	LAIX Inc	20191119	3.3	3.3499	3.14	3.27	102894	3.27	down	down	correct
LAZ.US	Lazard Ltd	20191119	37.71	37.78	37.18	37.63	462400	34.127	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20191119	8.2	8.239	7.94	8.08	905600	7.9683	down	down	correct
LC.US	LendingClub Corporation	20191119	13.4	13.4	12.86	13.11	1107773	13.11	down	up	incorrect
LCI.US	Lannett Company Inc	20191119	9.08	9.22	8.81	9	1015603	9	down	down	correct
LCII.US	LCI Industries	20191119	105.76	106.6	105.02	105.17	116950	99.5341	down	down	correct
LDOS.US	Leidos Holdings Inc	20191119	91.75	92.42	91.61	91.71	999153	88.758	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191119	26.2	26.467	26.06	26.37	85795	22.4302	up	up	correct
LEA.US	Lear Corporation	20191119	122.29	122.52	120	120.9	527977	117.9296	down	down	correct
LEAF.US	Leaf Group Ltd	20191119	4.34	4.35	4.07	4.23	24087	4.23	down	down	correct
LEG.US	Leggett & Platt Incorporated	20191119	52.88	53.21	52.35	52.71	947143	48.383	down	down	correct
LEJU.US	Leju Holdings Limited	20191119	1.76	1.88	1.68	1.75	113159	1.75	down	down	correct
LEN.US	Lennar Corporation	20191119	60.06	60.47	59.36	59.64	1668829	58.4444	down	up	incorrect
LENB.US	Lennar Corporation	20191119	47.5	47.54	46.99	47.19	23622	46.1532	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191119	8.46	8.51	8.44	8.5	124132	7.6741	up	up	correct
LEVI.US	Levi Strauss & Co	20191119	17.02	17.14	16.83	17.01	780080	16.6657	down	down	correct
LFC.US	China Life Insurance Company Limited	20191119	13.29	13.29	13.19	13.21	216366	11.9574	down	down	correct
LGF.US	B	20191119	8.94	9.03	8.84	8.89	645998	8.89	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20191119	9.53	9.5985	9.38	9.43	707750	9.43	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20191119	15.5	15.5599	15.44	15.49	20488	12.8244	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20191119	168.88	171.93	167.17	171.24	713690	171.24	up	up	correct
LHX.US	L3Harris Technologies Inc	20191119	203.94	204.99	202.28	203.15	1301661	195.0703	down	up	incorrect
LII.US	Lennox International Inc	20191119	253.43	255.34	252.16	254.17	249157	247.9926	up	up	correct
LIN.US	Linde plc	20191119	210.2	210.5	207.43	207.43	1464421	200.164	down	down	correct
LINX.US	Linx S.A	20191119	7.04	7.1	6.96	7.01	134800	6.8674	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20191119	0.9	0.9	0.82	0.868	21311	0.868	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20191119	9.04	9.04	8.72	8.79	786169	8.79	down	down	correct
LLY.US	Eli Lilly and Company	20191119	114.03	116.12	113.75	115.1	3781612	111.1625	up	up	correct
LMT.US	Lockheed Martin Corporation	20191119	394	395.8232	390.53	390.81	800294	367.5794	down	down	correct
LNC.US	Lincoln National Corporation	20191119	58.44	58.61	57.645	57.84	1191885	53.9454	down	down	correct
LND.US	BrasilAgro	20191119	4.04	4.04	4.03	4.03	608	3.5901	down	up	incorrect
LNN.US	Lindsay Corporation	20191119	88.51	88.51	86.93	87.31	46795	85.5459	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191119	6.2	6.27	6.2	6.25	244782	5.895	up	up	correct
LOW.US	Lowe's Companies Inc	20191119	115.12	115.12	112.8751	113.4	7160251	109.8525	down	down	correct
LPG.US	Dorian LPG Ltd	20191119	13.14	13.34	12.8	13.29	338588	12.2755	up	up	correct
LPI.US	Laredo Petroleum Inc	20191119	2.21	2.23	2.05	2.13	190845	42.6	down	down	correct
LPL.US	LG Display Co. Ltd	20191119	6.16	6.2	6.12	6.16	205825	6.16
LPX.US	Louisiana	20191119	29.35	29.545	29.145	29.2	787886	28.2486	down	down	correct
LRN.US	Stride Inc	20191119	20.18	20.33	19.64	19.66	218113	19.66	down	down	correct
LSI.US	Life Storage Inc	20191119	110.06	110.8	109.09	110.1	462819	68.2549	up	up	correct
LTC.US	LTC Properties Inc	20191119	47.26	47.67	47.1575	47.48	178185	41.6631	up	up	correct
LTHM.US	Livent Corporation	20191119	7.79	7.86	7.48	7.62	1663000	7.62	down	down	correct
LUB.US	Luby's Inc	20191119	2.19	2.286	2.1824	2.26	44461	1.3755	up	up	correct
LUMN.US	Lumen Technologies Inc	20191119	15.24	15.24	14.94	15.08	6754463	12.7807	down	down	correct
LUV.US	Southwest Airlines Co	20191119	57.99	58.05	57.2968	57.55	2103575	57.1434	down	down	correct
LVS.US	Las Vegas Sands Corp	20191119	62.4	62.53	61.26	61.91	2384866	60.0221	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191119	83.53	84.25	83.18	83.75	963860	81.5053	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191119	17.55	17.71	17.27	17.54	105485	16.521	down	down	correct
LXP.US	PC	20191119	57.5	57.5	57.5	57.5	2548	51.2593
LXU.US	LSB Industries Inc	20191119	3.7	3.82	3.7	3.72	80989	2.8615	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20191119	95.05	95.1599	92.75	93.06	1830411	84.3418	down	down	correct
LYG.US	Lloyds Banking Group plc	20191119	3.07	3.0806	3.03	3.06	5232629	2.756	down	down	correct
LYV.US	Live Nation Entertainment Inc	20191119	67.12	68.62	66.845	68.22	1555454	68.22	up	up	correct
LZB.US	La	20191119	37.25	37.48	36.07	36.49	508573	35.3546	down	down	correct
M.US	Macy's Inc	20191119	15.88	15.95	15	15.04	48262558	13.9101	down	down	correct
MA.US	Mastercard Incorporated	20191119	281.52	286.58	280.94	285.31	3013976	282.3948	up	up	correct
MAA.US	PI	20191119	67.5155	67.5155	67.5155	67.5155	200	58.2777
MAC.US	The Macerich Company	20191119	27.96	27.96	26.91	27.21	2418993	23.9959	down	down	correct
MAIN.US	Main Street Capital Corporation	20191119	42.74	42.8	42.46	42.71	260132	36.8743	down	down	correct
MAN.US	ManpowerGroup Inc	20191119	93.38	93.8	92.44	93.32	370485	87.6182	down	up	incorrect
MANU.US	Manchester United plc	20191119	16.32	16.32	15.88	15.99	70962	15.5522	down	down	correct
MAS.US	Masco Corporation	20191119	45.54	45.87	45.34	45.61	2686413	44.3305	up	up	correct
MATX.US	Matson Inc	20191119	37.21	37.75	36.98	37.55	101665	36.1241	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191119	10.78	10.782	10.75	10.77	36188	9.7686	down	down	correct
MAXR.US	Maxar Technologies Inc	20191119	12.1	12.319	11.42	11.44	1314162	11.3894	down	up	incorrect
MBI.US	MBIA Inc	20191119	9.7	9.7	9.54	9.54	403174	9.54	down	down	correct
MBSC.US	UN	20191119	15	15	15	15	38	15
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191119	9.53	9.69	9.47	9.48	5185608	7.4184	down	down	correct
MC.US	Moelis & Company	20191119	33.71	34.36	33.63	33.93	383491	27.3803	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191119	14.16	14.19	14.136	14.18	71416	12.9868	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20191119	45.26	45.97	45.105	45.62	12346	45.62	up	up	correct
MCD.US	McDonald's Corporation	20191119	194.2	194.4	193.01	193.44	2910580	183.332	down	up	incorrect
MCI.US	Barings Corporate Investors	20191119	17.03	17.09	17.01	17.08	9271	14.8577	up	down	incorrect
MCK.US	McKesson Corporation	20191119	149.75	151.28	149.3725	150.25	1085582	146.9272	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20191119	6.54	6.57	6.53	6.55	42750	5.1497	up	up	correct
MCO.US	Moody's Corporation	20191119	221.81	225.4	221.37	223.87	689592	219.9004	up	up	correct
MCR.US	MFS Charter Income Trust	20191119	8.3	8.3	8.25	8.28	51897	6.9651	down	up	incorrect
MCS.US	The Marcus Corporation	20191119	33.75	34.19	33.39	34.04	169891	33.6534	up	up	correct
MCY.US	Mercury General Corporation	20191119	49.55	49.64	48.75	49.22	197180	43.9334	down	down	correct
MD.US	MEDNAX Inc	20191119	26.19	26.6	26.09	26.46	1229440	26.46	up	up	correct
MDC.US	M.D.C. Holdings Inc	20191119	39.74	39.94	38.96	38.96	483210	33.7739	down	up	incorrect
MDLA.US	Medallia Inc	20191119	31.02	31.41	29.54	30.68	509283	30.68	down	down	correct
MDLQ.US	Medley LLC	20191119	16.01	16.7298	16.01	16.625	24329	12.7115	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20191119	16.23	16.53	16.1724	16.2627	4211	12.0333	up	up	correct
MDP.US	Meredith Corporation	20191119	35.18	35.36	34.28	35.11	416744	33.7938	down	down	correct
MDT.US	Medtronic plc	20191119	112.49	112.56	109.49	111.07	7542154	105.7094	down	down	correct
MDU.US	MDU Resources Group Inc	20191119	29.12	29.295	28.95	29.22	1173964	27.2856	up	up	correct
MEC.US	Mayville Engineering Company Inc	20191119	9.12	9.49	8.94	9.08	29300	9.08	down	up	incorrect
MED.US	Medifast Inc	20191119	82.24	88.755	81.51	88.66	739503	82.3528	up	up	correct
MEI.US	Methode Electronics Inc	20191119	36.74	36.78	36.11	36.36	157047	35.4392	down	down	correct
MER.US	PK	20191119	26.84	26.85	26.63	26.72	87400	24.7648	down	down	correct
MFC.US	Manulife Financial Corporation	20191119	19.64	19.68	19.48	19.64	1413735	17.7292
MFG.US	Mizuho Financial Group Inc	20191119	3.13	3.15	3.13	3.15	117023	2.9129	up	up	correct
MFGP.US	Micro Focus International plc	20191119	13.59	13.61	13.44	13.53	179616	11.6743	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191119	13.12	13.19	13.12	13.16	52533	12.0881	up	up	correct
MFM.US	MFS Municipal Income Trust	20191119	7.06	7.08	7.0584	7.08	19600	6.4381	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191119	26.01	26.09	25.86	25.91	10572	23.7041	down	up	incorrect
MFV.US	MFS Special Value Trust	20191119	6.3	6.4	6.24	6.32	15131	5.2468	up	up	correct
MG.US	Mistras Group Inc	20191119	13.14	13.26	13.05	13.14	62296	13.14
MGA.US	Magna International Inc	20191119	55.81	55.99	55.47	55.53	1037289	52.3465	down	down	correct
MGF.US	MFS Government Markets Income Trust	20191119	4.54	4.58	4.54	4.58	40809	4.0644	up	up	correct
MGM.US	MGM Resorts International	20191119	31.69	31.97	31.525	31.81	4538822	31.4315	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20191119	32.85	32.918	32.37	32.49	911335	28.5086	down	down	correct
MGR.US	Affiliated Managers Group Inc	20191119	26.46	26.67	26.46	26.51	36169	23.7605	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191119	24.11	24.25	23.8304	24.06	29082	21.0909	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20191119	11.36	11.38	11.08	11.24	1506851	11.1776	down	up	incorrect
MH.US	PD	20191119	6.05	6.175	6.05	6.15	3804	6.15	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191119	16.86	17.01	16.85	16.95	11400	15.4112	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20191119	7.56	7.6	7.54	7.57	113996	7.0268	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191119	12.01	12.04	11.98	12.01	60808	10.9289
MHK.US	Mohawk Industries Inc	20191119	142.29	142.29	138.66	138.73	633838	138.73	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191119	18.45	18.75	18.31	18.6775	1635	17.5564	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191119	13.43	13.5914	13.412	13.49	49828	12.2949	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20191119	21.55	22.1483	21.55	21.9718	1393	18.4843	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20191119	41.51	41.7	40.97	41.42	653300	2.3953	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20191119	3.76	3.77	3.74	3.77	249852	3.2259	up	up	correct
MITT.US	PC	20191119	26.4	26.55	26.4	26.55	19857	21.8949	up	up	correct
MIXT.US	MiX Telematics Limited	20191119	12.51	12.51	12.16	12.2	56592	11.6196	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191119	13.922	13.98	13.88	13.89	70265	12.6673	down	down	correct
MKC.US	V	20191119	82.125	83.13	82.125	83.125	800	80.6683	up	up	correct
MKL.US	Markel Corporation	20191119	1125	1129.7	1114.12	1122.59	42108	1122.59	down	down	correct
MLI.US	Mueller Industries Inc	20191119	31.19	31.29	30.58	30.65	388639	29.7529	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191119	261.43	262.01	257.46	261.66	431001	256.9034	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20191119	10.18	10.96	10.18	10.74	19766	10.74	up	down	incorrect
MLR.US	Miller Industries Inc	20191119	36.37	36.78	35.8	35.94	39231	34.2892	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191119	106.49	107.56	106.32	107.18	1678910	103.7547	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191119	20.63	20.7	20.59	20.66	34751	18.7037	up	up	correct
MMI.US	Marcus & Millichap Inc	20191119	35.97	35.97	35.43	35.85	109535	35.85	down	down	correct
MMM.US	3M Company	20191119	171.72	171.72	169.53	170.68	1791801	158.1214	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20191119	59.95	60.02	59.06	59.16	706573	49.2154	down	down	correct
MMS.US	Maximus Inc	20191119	76.75	77	73.68	76.22	853562	74.0522	down	down	correct
MMT.US	MFS Multimarket Income Trust	20191119	6.02	6.08	6.02	6.07	93488	5.1539	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191119	13.94	13.98	13.83	13.95	89901	12.8122	up	up	correct
MN.US	Manning & Napier Inc	20191119	1.66	1.73	1.6524	1.69	80496	1.626	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20191119	15.18	15.2	15.11	15.1646	20878	13.9314	down	up	incorrect
MNR.US	PC	20191119	25.0158	25.22	25.0101	25.15	40892	22.2633	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20191119	19.1	19.39	18.74	18.91	205500	15.9112	down	up	incorrect
MO.US	Altria Group Inc	20191119	48.36	48.47	46.88	46.93	10283372	39.312	down	down	correct
MOD.US	Modine Manufacturing Company	20191119	7.21	7.32	6.91	6.96	497163	6.96	down	up	incorrect
MODN.US	Model N Inc	20191119	31.37	31.37	30.81	30.91	167133	30.91	down	down	correct
MOG.US	A	20191119	87.85	88.53	87.81	87.86	201896	85.9177	up	up	correct
MOGU.US	MOGU Inc	20191119	2.03	2.1	2.02	2.08	90326	2.08	up	up	correct
MOH.US	Molina Healthcare Inc	20191119	135.33	136.4	134.18	135.46	449438	135.46	up	up	correct
MOS.US	The Mosaic Company	20191119	19.02	19.15	18.51	18.81	3343270	18.3873	down	down	correct
MOV.US	Movado Group Inc	20191119	24.01	24.53	23.83	24.32	290437	23.341	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191119	14.05	14.1	14.0137	14.08	21277	12.8681	up	up	correct
MPC.US	Marathon Petroleum Corporation	20191119	63.78	63.89	61.72	61.85	4758336	56.1874	down	down	correct
MPLX.US	MPLX LP	20191119	23.09	23.24	22.62	22.63	3263213	17.3964	down	down	correct
MPV.US	Barings Participation Investors	20191119	16.88	16.9	16.76	16.9	2274	14.8466	up	up	correct
MPW.US	Medical Properties Trust Inc	20191119	20.59	20.7	20.4	20.45	4971536	18.1616	down	down	correct
MPX.US	Marine Products Corporation	20191119	15.03	15.08	14.62	14.66	16662	13.8241	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191119	12.85	12.92	12.8064	12.9	50979	11.7509	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191119	15.1	15.13	15.03	15.06	57064	13.6761	down	down	correct
MRC.US	MRC Global Inc	20191119	13.88	13.98	13.7	13.71	763816	13.71	down	down	correct
MRK.US	Merck & Co. Inc	20191119	84.3358	84.8854	83.9062	84.5856	9247540	74.9719	up	up	correct
MRO.US	Marathon Oil Corporation	20191119	11.68	11.74	11.39	11.46	9683155	11.1804	down	down	correct
MS.US	PL	20191119	25.02	25.02	24.95	24.99	1305539	22.8614	down	down	correct
MSA.US	MSA Safety Incorporated	20191119	124.56	125.95	124.2	125.67	102057	122.7021	up	up	correct
MSB.US	Mesabi Trust	20191119	22.22	22.59	22.17	22.59	34764	18.8008	up	up	correct
MSC.US	Studio City International Holdings Limited	20191119	19.16	19.67	18.95	19.42	6816	19.42	up	up	correct
MSCI.US	MSCI Inc	20191119	254.07	258.37	253.9634	257.5	615630	253.6491	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191119	9.44	9.48	9.43	9.46	77564	8.4384	up	up	correct
MSGS.US	W	20191119	275.86	278.77	275.57	276.68	79967	274.8747	up	up	correct
MSI.US	Motorola Solutions Inc	20191119	163.99	166.55	163.255	166	928053	160.3979	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20191119	74.31	74.48	73.69	73.86	393119	61.1939	down	down	correct
MT.US	ArcelorMittal	20191119	16.57	16.585	16.29	16.44	1874079	16.2878	down	up	incorrect
MTB.US	M&T Bank Corporation	20191119	163.71	163.88	162.2	162.88	453012	151.3205	down	down	correct
MTD.US	Mettler	20191119	722.5	736.99	716.25	732.96	189364	732.96	up	up	correct
MTDR.US	Matador Resources Company	20191119	14.26	14.34	13.76	14.03	3064409	13.9753	down	down	correct
MTG.US	MGIC Investment Corporation	20191119	14.11	14.26	14.015	14.19	2676507	13.5702	up	up	correct
MTH.US	Meritage Homes Corporation	20191119	72.12	72.45	70.74	70.86	550723	70.86	down	down	correct
MTL.US	P	20191119	0.74	0.7598	0.74	0.7598	556	0.7598	up	up	correct
MTN.US	Vail Resorts Inc	20191119	242.59	243.12	239.6	240.47	191914	234.5833	down	up	incorrect
MTOR.US	Meritor Inc	20191119	24.86	24.915	24.1	24.7	765776	24.7	down	up	incorrect
MTR.US	Mesa Royalty Trust	20191119	6.83	6.8878	6.45	6.45	7530	5.7798	down	down	correct
MTRN.US	Materion Corporation	20191119	58.69	59.11	58.145	58.23	129521	57.3894	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191119	21.42	21.47	21.42	21.46	10313	20.4995	up	up	correct
MTW.US	The Manitowoc Company Inc	20191119	15.39	15.54	15	15.14	559674	15.14	down	down	correct
MTX.US	Minerals Technologies Inc	20191119	53.87	54.77	53.525	54.34	275991	53.9937	up	up	correct
MTZ.US	MasTec Inc	20191119	72.28	72.66	70.96	71	512995	71	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191119	15.8	15.91	15.67	15.75	30737	14.2696	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191119	13.91	13.99	13.91	13.98	32515	12.8062	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191119	12.69	12.72	12.63	12.6486	123405	11.5208	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191119	5.35	5.35	5.32	5.33	512574	5.0315	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191119	14.97	14.97	14.86	14.9	12832	14.0357	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191119	14.1	14.15	14.1	14.12	87696	12.9359	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191119	14.13	14.1516	14.09	14.11	43641	12.7278	down	down	correct
MUR.US	Murphy Oil Corporation	20191119	23.63	23.7	23.03	23.17	2059183	21.5765	down	down	correct
MUSA.US	Murphy USA Inc	20191119	120.73	120.73	119.1	119.43	313783	118.3647	down	down	correct
MUX.US	McEwen Mining Inc	20191119	1.52	1.58	1.5	1.51	4097736	1.51	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20191119	9	9.03	8.99	9.02	59303	8.2211	up	up	correct
MVO.US	MV Oil Trust	20191119	5.25	5.2827	4.88	4.908	127032	3.8185	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20191119	14.51	14.5501	14.48	14.51	26309	13.1645
MWA.US	Mueller Water Products Inc	20191119	11.04	11.04	10.91	10.92	452701	10.5435	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191119	12.37	12.43	11.88	11.9	302241	11.9	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191119	10.83	10.9255	10.83	10.9255	920	10.9255	up	down	incorrect
MXF.US	The Mexico Fund Inc	20191119	13.4	13.4	13.21	13.35	30110	12.5466	down	down	correct
MXL.US	MaxLinear Inc	20191119	21.17	21.23	19.99	20	462228	20	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191119	13.95	14.02	13.95	14	30643	12.8349	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20191119	14.55	14.58	14.53	14.575	45161	13.2148	up	up	correct
MYE.US	Myers Industries Inc	20191119	16.3	16.5	15.99	16.18	135704	15.0416	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191119	13.28	13.32	13.26	13.27	131502	12.1597	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191119	15.16	15.2	15.11	15.11	32705	13.6085	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191119	12.84	13.005	12.84	12.9099	122848	11.7895	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20191119	13.37	17.17	10.37	12.92	72789664	12.92	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20191119	14.76	14.81	14.76	14.79	144577	14.1743	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191119	14.42	14.436	14.38	14.43	301679	13.7302	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191119	13.98	14.07	13.92	13.92	51196	13.2971	down	down	correct
NAT.US	Nordic American Tankers Limited	20191119	3.39	3.62	3.29	3.51	2701348	3.0495	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191119	13.25	13.32	13.25	13.32	10799	12.7787	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191119	21.45	21.5	21.45	21.48	38013	19.2484	up	up	correct
NBHC.US	National Bank Holdings Corporation	20191119	34.82	35.45	34.43	35.24	114133	33.4014	up	up	correct
NBR.US	Nabors Industries Ltd	20191119	1.89	1.89	1.82	1.85	111596	90.0242	down	down	correct
NC.US	NACCO Industries Inc	20191119	48.7	49.1	47.6	48.66	11065	45.7655	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191119	10.23	10.31	10.22	10.29	26872	9.6691	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191119	53.7	54.27	53.51	53.66	1912905	53.66	down	down	correct
NCR.US	NCR Corporation	20191119	33.69	33.79	33.475	33.54	1214608	33.54	down	down	correct
NCV.US	PA	20191119	26.152	26.152	26.152	26.152	160	23.3979
NCZ.US	PA	20191119	25.735	25.7899	25.67	25.693	14848	24.6765	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191119	3.77	3.77	3.69	3.72	163810	27.3465	down	down	correct
NEA.US	Nuveen AMT	20191119	14.05	14.059	13.98	14.04	536665	13.377	down	down	correct
NEM.US	Newmont Corporation	20191119	38.03	38.73	37.93	38.35	5652803	36.2019	up	up	correct
NEP.US	NextEra Energy Partners LP	20191119	52.25	52.5	51.78	52.13	206681	48.5475	down	up	incorrect
NET.US	Cloudflare Inc	20191119	16.92	16.97	16.22	16.3	861629	16.3	down	down	correct
NETI.US	Eneti Inc	20191119	5.58	5.8	5.49	5.73	39837	56.0581	up	up	correct
NEU.US	NewMarket Corporation	20191119	498.28	502.94	494.74	497.6	36594	474.6371	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191119	14.64	14.695	14.57	14.62	47973	13.6814	down	down	correct
NEW.US	Puxin Limited	20191119	10.31	10.51	9.77	9.87	248849	9.87	down	down	correct
NEWR.US	New Relic Inc	20191119	67.42	67.42	66.45	66.78	652199	66.78	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191119	4.75	4.75	4.48	4.67	1531304	4.67	down	down	correct
NEXA.US	Nexa Resources S.A	20191119	8.23	8.24	8	8.13	116938	7.298	down	down	correct
NFG.US	National Fuel Gas Company	20191119	45.99	46.54	45.53	45.56	603604	42.0612	down	up	incorrect
NFH.US	WS	20191119	10.35	10.35	10.2901	10.31	1364354	8.6859	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191119	12.68	12.7092	12.635	12.67	145683	10.799	down	down	correct
NGG.US	National Grid plc	20191119	58.44	58.505	57.89	58.19	360032	51.485	down	down	correct
NGL.US	PC	20191119	25.4348	25.4348	25.25	25.279	2884	20.1382	down	down	correct
NGS.US	Natural Gas Services Group Inc	20191119	11.19	11.23	10.76	10.77	48172	10.77	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191119	8.84	9.37	8.71	9.16	148501	7.689	up	down	incorrect
NGVT.US	Ingevity Corporation	20191119	92.14	94.11	91.25	93.33	284753	93.33	up	down	incorrect
NHI.US	National Health Investors Inc	20191119	80.84	80.9	80.24	80.58	150264	70.7112	down	down	correct
NI.US	PB	20191119	28.33	28.35	28.05	28.18	30991	24.6936	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191119	13.65	13.72	13.58	13.69	130045	13.1374	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20191119	22.44	22.53	22.37	22.48	29988	18.491	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191119	10.35	10.35	10.32	10.35	4618	9.9982
NINE.US	Nine Energy Service Inc	20191119	5.01	5.164	4.635	4.71	166083	4.71	down	down	correct
NIO.US	NIO Inc	20191119	1.78	1.89	1.78	1.83	26829617	1.83	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191119	13.7165	13.7308	13.68	13.722	8928	13.2271	up	up	correct
NJR.US	New Jersey Resources Corporation	20191119	41.59	44.42	41.57	42.98	1129507	39.5461	up	up	correct
NKE.US	NIKE Inc	20191119	94.61	95.12	93.06	93.61	5382247	91.7948	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191119	12.41	12.41	12.37	12.3868	19983	11.8677	down	down	correct
NKX.US	Nuveen California AMT	20191119	15.12	15.16	15.07	15.08	69766	14.4151	down	down	correct
NL.US	NL Industries Inc	20191119	4.207	4.32	4.1861	4.25	19773	3.9353	up	up	correct
NLS.US	Nautilus Inc	20191119	1.46	1.51	1.42	1.47	267001	1.47	up	up	correct
NLSN.US	Nielsen Holdings plc	20191119	20.41	20.44	20.19	20.33	2127731	19.7724	down	down	correct
NLY.US	PI	20191119	26.2	26.25	26.1486	26.25	37717	22.8947	up	up	correct
NM.US	PH	20191119	8.0027	8.0027	8	8.0027	800	8.0027
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191119	15.38	15.47	15.18	15.35	160200	13.7587	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20191119	0.1616	0.1616	0.1616	0.1616	6	1.616
NMI.US	Nuveen Municipal Income Fund Inc	20191119	11.4	11.4	11.274	11.4	1187	10.9674
NMM.US	Navios Maritime Partners L.P	20191119	18.29	18.32	17.6	17.72	109709	16.1798	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20191119	8.01	8.0573	7.26	8	4099	8	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20191119	8.0027	8.0027	8	8.0027	800	8.0027
NMR.US	Nomura Holdings Inc	20191119	4.95	4.97	4.95	4.97	107041	4.6109	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191119	13.84	13.8445	13.84	13.8445	1331	13.248	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191119	14.42	14.42	14.32	14.41	9948	13.8594	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191119	14.22	14.25	14.17	14.17	319302	13.4263	down	down	correct
NNI.US	Nelnet Inc	20191119	62.06	62.13	60.67	60.75	43126	59.0416	down	down	correct
NNN.US	National Retail Properties Inc	20191119	57.02	57.36	56.82	57.24	588056	51.6609	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191119	10.23	10.26	10.2	10.22	13057	6.1884	down	up	incorrect
NOA.US	North American Construction Group Ltd	20191119	10.99	11.02	10.77	10.91	105029	10.6134	down	up	incorrect
NOAH.US	Noah Holdings Limited	20191119	28.54	28.81	28.17	28.29	305290	28.29	down	down	correct
NOC.US	Northrop Grumman Corporation	20191119	357.73	358.56	352.61	353.54	798834	341.791	down	down	correct
NOK.US	Nokia Corporation	20191119	3.47	3.47	3.41	3.43	30007301	3.43	down	down	correct
NOMD.US	Nomad Foods Limited	20191119	20.56	20.63	20.23	20.56	961753	20.56
NOV.US	NOV Inc	20191119	21.55	21.56	21.08	21.11	2082921	20.8738	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191119	10.68	10.82	10.45	10.61	149100	10.61	down	down	correct
NOW.US	ServiceNow Inc	20191119	277.25	279.9	272.53	277.74	9869439	277.74	up	up	correct
NP.US	Neenah Inc	20191119	72.4	73.2	71.36	71.4	107330	66.4021	down	down	correct
NPK.US	National Presto Industries Inc	20191119	88.75	90.25	88.5	89.42	51791	78.606	up	up	correct
NPO.US	EnPro Industries Inc	20191119	64.12	64.48	63.25	63.33	104380	61.2	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191119	8.37	8.41	8.26	8.3	398485	8.3	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191119	14.26	14.35	14.25	14.27	6845	13.7296	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191119	14.11	14.26	14.0508	14.14	40777	13.4051	up	up	correct
NR.US	Newpark Resources Inc	20191119	5.95	5.95	5.8	5.84	458088	5.84	down	down	correct
NRG.US	NRG Energy Inc	20191119	39.78	39.89	39.37	39.39	2409733	36.8005	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191119	15.56	15.7	15.02	15.33	655625	12.1839	down	up	incorrect
NRK.US	Nuveen New York AMT	20191119	13.3	13.4	13.279	13.31	95953	12.7636	up	up	correct
NRP.US	Natural Resource Partners L.P	20191119	22.52	22.72	22.0725	22.48	23076	18.8876	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20191119	5.76	5.8114	5.64	5.68	44205	4.8897	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191119	27.08	27.19	26.79	26.81	14400	24.2333	down	down	correct
NS.US	PC	20191119	25.27	25.3	24.9	25.0485	44039	20.1328	down	down	correct
NSA.US	PA	20191119	32.73	32.93	32.47	32.53	140886	29.8355	down	down	correct
NSC.US	Norfolk Southern Corporation	20191119	193.46	193.9996	191.89	192.6	1143683	186.0255	down	down	correct
NSCO.US	WS	20191119	3.52	6	3.52	3.65	220657	2.2289	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191119	5.65	5.674	5.64	5.66	295459	4.8478	up	up	correct
NSP.US	Insperity Inc	20191119	73.34	73.34	71.76	72.38	495566	68.0013	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191119	33.6	33.92	33.4019	33.75	105380	30.1092	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20191119	10.4	10.43	10.17	10.22	746767	87.3102	down	down	correct
NTP.US	Nam Tai Property Inc	20191119	8.45	8.51	8.44	8.46	11110	8.46	up	up	correct
NTR.US	Nutrien Ltd	20191119	47.95	47.95	47.31	47.67	912682	43.9238	down	down	correct
NTZ.US	Natuzzi S.p.A	20191119	1.67	1.69	1.63	1.63	1168	1.63	down	down	correct
NUE.US	Nucor Corporation	20191119	55.87	55.94	54.715	54.8	1152036	51.6532	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191119	15.52	15.52	15.47	15.489	10570	14.7802	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20191119	39.25	39.33	38.77	38.82	301010	35.8881	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191119	10.47	10.47	10.44	10.47	175567	10.1116
NUW.US	Nuveen AMT	20191119	16.98	17.17	16.98	17	17797	16.3189	up	up	correct
NVG.US	Nuveen AMT	20191119	16.18	16.27	16.18	16.26	611854	15.3121	up	up	correct
NVGS.US	Navigator Holdings Ltd	20191119	12.41	12.68	12.21	12.45	146784	12.45	up	up	correct
NVR.US	NVR Inc	20191119	3692.94	3725	3636.205	3657.3	34322	3657.3	down	down	correct
NVRO.US	Nevro Corp	20191119	105.51	106.0999	103.98	104.75	670662	104.75	down	down	correct
NVS.US	Novartis AG	20191119	89.9	90.44	89.5348	90.4	2829276	83.869	up	up	correct
NVST.US	Envista Holdings Corporation	20191119	27.78	28.03	27.29	27.74	1766950	27.74	down	up	incorrect
NVT.US	nVent Electric plc	20191119	24.12	24.25	23.74	24.23	1830473	22.8303	up	up	correct
NVTA.US	Invitae Corporation	20191119	18.78	19.73	18.34	19.4	2659195	19.4	up	up	correct
NWG.US	NatWest Group plc	20191119	5.81	5.825	5.745	5.79	1232515	5.2561	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20191119	65.27	65.58	65.005	65.16	129549	60.6344	down	down	correct
NX.US	Quanex Building Products Corporation	20191119	19.25	19.26	19.01	19.13	145433	18.4163	down	up	incorrect
NXC.US	Nuveen California Select Tax	20191119	15.6	15.99	15.4658	15.55	6112	14.508	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191119	14.44	14.47	14.42	14.42	54087	13.7073	down	down	correct
NXN.US	Nuveen New York Select Tax	20191119	13.78	13.9479	13.63	13.64	14181	12.7368	down	up	incorrect
NXP.US	Nuveen Select Tax	20191119	16.31	16.4223	16.27	16.31	31784	15.2335
NXQ.US	Nuveen Select Tax	20191119	14.82	14.95	14.82	14.94	12228	13.948	up	up	correct
NXR.US	Nuveen Select Tax	20191119	15.94	16	15.79	15.81	16681	14.7491	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191119	48.23	48.31	47.685	47.78	90710	44.7651	down	down	correct
NYCB.US	PU	20191119	50.5	50.601	50.32	50.5	32750	50.5
NYT.US	The New York Times Company	20191119	31.72	31.935	31.3	31.78	2009019	31.4072	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191119	15.91	16	15.91	15.95	172257	15.2116	up	down	incorrect
O.US	Realty Income Corporation	20191119	78.13	78.41	77.6894	77.79	1651970	71.0485	down	down	correct
OAK.US	PB	20191119	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191119	67.25	67.6	66.35	66.47	1225293	64.6699	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20191119	1.6	1.62	1.53	1.55	1008248	23.25	down	down	correct
ODC.US	Oil	20191119	35.22	35.52	35.15	35.41	10303	33.3968	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20191119	18.69	18.72	18.22	18.28	169672	17.8401	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20191119	29.34	29.45	29.17	29.31	919314	26.9144	down	down	correct
OFG.US	OFG Bancorp	20191119	21.22	21.4	20.715	20.79	248365	20.0508	down	up	incorrect
OGE.US	OGE Energy Corp	20191119	43.03	43.1	42.7	42.74	1415564	38.8208	down	down	correct
OGS.US	ONE Gas Inc	20191119	88.19	88.85	87.87	87.92	163599	82.919	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20191119	41.75	41.97	41.57	41.78	1097837	35.6208	up	down	incorrect
OI.US	O	20191119	8.96	9.15	8.89	9.09	1752524	9.0048	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20191119	7.68	7.754	7.655	7.66	73773	6.9158	down	down	correct
OIBR.US	C	20191119	1	1.01	0.98	1	63669900	1
OII.US	Oceaneering International Inc	20191119	13.42	13.51	13.1	13.34	1084777	13.34	down	down	correct
OIS.US	Oil States International Inc	20191119	15.02	15.27	14.89	15.15	316320	15.15	up	up	correct
OKE.US	ONEOK Inc	20191119	70.47	70.57	69.72	69.76	1756210	58.1698	down	down	correct
OLN.US	Olin Corporation	20191119	17.49	17.5627	16.9633	17.12	1943549	15.8676	down	down	correct
OLP.US	One Liberty Properties Inc	20191119	27.21	27.3772	27.01	27.12	31016	22.7055	down	up	incorrect
OMC.US	Omnicom Group Inc	20191119	78.67	78.79	78.13	78.67	1143384	71.9971
OMF.US	OneMain Holdings Inc	20191119	40.76	41.14	40.68	40.75	535300	28.9351	down	down	correct
OMI.US	Owens & Minor Inc	20191119	6.7	6.7	6.32	6.36	661302	6.3482	down	down	correct
ONE.US	OneSmart International Education Group Limited	20191119	7.26	7.26	7.09	7.12	83000	7.12	down	up	incorrect
ONTO.US	Onto Innovation Inc	20191119	35.4	35.54	34.25	35.1	334845	35.1	down	down	correct
OOMA.US	Ooma Inc	20191119	11.7	11.76	11.39	11.42	48498	11.42	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191119	27.57	27.74	27.2	27.63	21407	25.3928	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20191119	8.57	8.908	8.54	8.88	1412180	8.6144	up	up	correct
ORA.US	Ormat Technologies Inc	20191119	76.6	77.59	76.44	76.57	136906	75.589	down	down	correct
ORAN.US	Orange S.A	20191119	16.25	16.27	16.19	16.23	311308	13.8789	down	down	correct
ORC.US	Orchid Island Capital Inc	20191119	5.65	5.69	5.6	5.61	515170	4.0613	down	up	incorrect
ORCC.US	Owl Rock Capital Corporation	20191119	18.15	18.15	17.74	17.89	108269	14.4939	down	up	incorrect
ORCL.US	Oracle Corporation	20191119	56.47	56.95	56.26	56.27	7199492	54.458	down	down	correct
ORI.US	Old Republic International Corporation	20191119	22.64	22.79	22.54	22.76	2194205	18.5171	up	up	correct
ORN.US	Orion Group Holdings Inc	20191119	5.81	5.93	5.67	5.84	188844	5.84	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20191119	1.75	1.81	1.725	1.78	207785	1.78	up	up	correct
OSK.US	Oshkosh Corporation	20191119	90.9	91.51	90.57	90.73	704556	88.169	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20191119	25	25.44	25	25.31	698700	24.4059	up	up	correct
OVV.US	Ovintiv Inc	20191119	4.12	4.12	3.93	3.96	4230924	18.2588	down	down	correct
OXM.US	Oxford Industries Inc	20191119	71.13	71.35	70.22	71.11	98426	68.3817	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191119	39.14	39.14	37.94	38.14	12540422	36.1425	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191119	107.44	109.77	106.94	109.64	63513	103.8906	up	up	correct
PACK.US	Ranpak Holdings Corp	20191119	5.97	6.07	5.93	6.07	11978	6.07	up	up	correct
PAG.US	Penske Automotive Group Inc	20191119	51.15	51.77	50.68	51.22	259487	49.3808	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20191119	37.75	37.98	36.4	36.76	3528170	36.76	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191119	16.46	16.5191	16.2307	16.29	5783	14.984	down	up	incorrect
PAM.US	Pampa Energía S.A	20191119	13.05	13.35	12.58	13.33	777019	13.33	up	up	correct
PAR.US	PAR Technology Corporation	20191119	30.93	31.34	30.35	30.94	152987	30.94	up	up	correct
PARR.US	Par Pacific Holdings Inc	20191119	25	25.12	24.85	25.02	316812	25.02	up	up	correct
PAYC.US	Paycom Software Inc	20191119	236.32	241.83	236.2	239.49	656619	239.49	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20191119	69.17	69.49	68.74	68.83	513493	64.3748	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191119	36.17	36.34	36.03	36.21	846839	31.2662	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191119	26.66	26.67	26.3781	26.48	12220	22.7848	down	down	correct
PBF.US	PBF Energy Inc	20191119	32.82	32.93	31.45	31.94	3119279	31.5923	down	up	incorrect
PBFX.US	PBF Logistics LP	20191119	20.83	20.8828	20.62	20.64	89231	16.8388	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20191119	37.03	37.5	36.84	37.36	155643	37.36	up	up	correct
PBI.US	Pitney Bowes Inc	20191119	4.69	4.71	4.33	4.35	3887578	4.0348	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191119	15.07	15.09	14.82	14.85	19430789	11.9343	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20191119	13.82	13.835	13.65	13.71	4515349	11.9163	down	down	correct
PBT.US	Permian Basin Royalty Trust	20191119	3.81	3.81	3.69	3.71	172221	3.2448	down	down	correct
PBY.US	Prospect Capital Corporation	20191119	26.036	26.036	26.036	26.036	455	23.3685
PCF.US	High Income Securities Fund	20191119	8.6	8.6	8.51	8.52	6862	6.7451	down	up	incorrect
PCG.US	PG&E Corporation	20191119	7.07	7.09	6.75	6.84	11670710	6.84	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191119	24.73	25.1	24.658	25.05	383880	20.0626	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20191119	9.81	9.88	9.77	9.84	24850	8.8702	up	up	correct
PCM.US	PCM Fund Inc	20191119	11.36	11.42	11.35	11.38	11827	9.4486	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191119	18.84	19.1	18.8323	19.01	102756	16.1163	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191119	20.19	20.32	20.19	20.32	11351	19.4064	up	up	correct
PD.US	PagerDuty Inc	20191119	24.32	25.35	23.95	25.25	1225834	25.25	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20191119	32.68	32.969	32.61	32.89	139806	26.5449	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20191119	21.87	21.89	21.63	21.74	1326215	19.6093	down	down	correct
PDS.US	Precision Drilling Corporation	20191119	1.01	1.0296	1	1	19913	20	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20191119	16.82	16.82	16.71	16.72	86167	14.1812	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20191119	34.81	35.16	34.59	35	3362416	32.0807	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20191119	60.82	60.905	60.18	60.5	2801534	55.9696	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20191119	5.95	5.97	5.75	5.8	947960	5.0583	down	down	correct
PEN.US	Penumbra Inc	20191119	167.12	169.52	165.02	168.77	509681	168.77	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20191119	16.55	16.5996	16.2399	16.33	94941	13.7805	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191119	15.91	15.97	15.8	15.97	15299	13.9938	up	up	correct
PFE.US	Pfizer Inc	20191119	37.43	37.68	37.32	37.66	25119176	33.0369	up	up	correct
PFGC.US	Performance Food Group Company	20191119	45.82	45.82	44.31	44.83	656588	44.83	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20191119	11.62	11.68	11.6127	11.67	157249	9.5666	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191119	10.48	10.51	10.45	10.5	184526	8.596	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191119	12.1835	12.1835	12.09	12.1458	12990	10.5097	down	down	correct
PFS.US	Provident Financial Services Inc	20191119	24.94	24.97	24.73	24.79	125401	22.397	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20191119	32.48	34.05	32.255	33.78	975058	32.9199	up	up	correct
PG.US	The Procter & Gamble Company	20191119	121.93	122.78	121.125	121.42	5989318	115.5879	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191119	11.6999	11.6999	11.58	11.62	28418	9.6424	down	down	correct
PGR.US	The Progressive Corporation	20191119	71.74	72.03	70.955	71.56	3054618	64.7073	down	down	correct
PGRE.US	Paramount Group Inc	20191119	13.62	13.695	13.525	13.62	1497141	12.6355
PGTI.US	PGT Innovations Inc	20191119	14.74	14.8	14.17	14.26	487702	14.26	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20191119	21.2	21.3165	20.6	20.91	35091	17.6534	down	down	correct
PH.US	Parker	20191119	197.64	198.08	195.42	196.25	742734	190.23	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191119	10.56	10.59	10.54	10.59	68179	9.1509	up	up	correct
PHG.US	Koninklijke Philips N.V	20191119	45.65	45.74	45.475	45.53	311637	42.886	down	down	correct
PHI.US	PLDT Inc	20191119	21.65	22.07	21.65	22.04	66088	19.2948	up	up	correct
PHK.US	PIMCO High Income Fund	20191119	7.67	7.71	7.64	7.69	611788	6.2622	up	up	correct
PHM.US	PulteGroup Inc	20191119	39.42	39.68	39.17	39.38	2130292	38.3422	down	down	correct
PHR.US	Phreesia Inc	20191119	28.45	29.1	28.45	28.91	73474	28.91	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20191119	9.41	9.435	9.3	9.31	80823	7.6418	down	down	correct
PHX.US	PHX Minerals Inc	20191119	13.135	13.34	12.91	13.25	34869	12.8218	up	up	correct
PII.US	Polaris Inc	20191119	102	102.75	101.39	101.6	308702	96.3249	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191119	4.68	4.71	4.68	4.69	52575	3.995	up	down	incorrect
PING.US	Ping Identity Holding Corp	20191119	18.82	18.918	18.09	18.61	633494	18.61	down	down	correct
PINS.US	Pinterest Inc	20191119	19.5	20.05	19.36	19.68	6877728	19.68	up	up	correct
PIPR.US	Piper Sandler Companies	20191119	78.82	79.02	77.39	78.9	98600	72.9846	up	up	correct
PJT.US	PJT Partners Inc	20191119	42.27	42.875	42.05	42.66	88921	40.7488	up	up	correct
PK.US	Park Hotels & Resorts Inc	20191119	22.57	22.72	22.46	22.56	2947625	20.8668	down	up	incorrect
PKD.US	Parker Drilling Company	20191119	0.08	0.08	0.077	0.077	100000	0.077	down	up	incorrect
PKE.US	Park Aerospace Corp	20191119	15.97	16.19	15.95	16.08	74338	14.2617	up	down	incorrect
PKG.US	Packaging Corporation of America	20191119	113.79	113.826	112.84	113.68	547627	106.2411	down	down	correct
PKI.US	PerkinElmer Inc	20191119	89.99	91.71	89.6101	91.18	738381	90.7578	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20191119	27.53	27.77	27.48	27.65	67330	22.7413	up	up	correct
PKX.US	POSCO	20191119	48.36	48.6	47.65	47.84	205595	44.9473	down	down	correct
PLAN.US	Anaplan Inc	20191119	47.24	49.57	47.12	48.8	3598679	48.8	up	up	correct
PLD.US	Prologis Inc	20191119	89.99	91.23	89.82	91.03	3604115	86.423	up	up	correct
PLNT.US	Planet Fitness Inc	20191119	71.7	71.95	71.02	71.46	1250890	71.46	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20191119	54.18	54.76	53.59	54	72819	50.5774	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20191119	18.28	18.78	18.28	18.45	68582	16.1947	up	up	correct
PM.US	Philip Morris International Inc	20191119	84.39	84.74	83.42	83.46	4845225	73.3923	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20191119	15.02	15.14	14.99	15.1	24951	14.3472	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20191119	15.69	15.73	15.6	15.61	117156	14.8767	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20191119	7.88	7.89	7.84	7.89	86129	7.1101	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20191119	13.06	13.11	13.05	13.11	52881	11.713	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20191119	22.68	22.74	22.6	22.65	600973	18.7763	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20191119	12.61	12.72	12.61	12.69	28171	12.0776	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191119	152	153.1	150.75	151.72	1646957	141.8579	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20191119	14.46	14.46	14.3101	14.405	10280	13.7634	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191119	11.92	11.92	11.76	11.8162	16067	11.3299	down	down	correct
PNM.US	PNM Resources Inc	20191119	48.39	48.6	48	48.43	404766	45.9282	up	up	correct
PNR.US	Pentair plc	20191119	43.55	43.55	43.11	43.3	782171	41.9969	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20191119	86.54	87.09	86.25	86.75	1115046	79.9788	up	up	correct
POLY.US	Plantronics Inc	20191119	26.07	26.35	25.11	25.76	428803	25.4875	down	down	correct
POR.US	Portland General Electric Company	20191119	55.25	55.61	55.06	55.16	317470	50.8168	down	down	correct
POST.US	Post Holdings Inc	20191119	106.73	106.73	105.29	105.72	322760	105.72	down	up	incorrect
PPG.US	PPG Industries Inc	20191119	129.36	129.36	127.67	128.79	1273427	124.6225	down	down	correct
PPL.US	PPL Corporation	20191119	33.69	33.71	33.42	33.57	5148079	29.6123	down	down	correct
PPT.US	Putnam Premier Income Trust	20191119	5.42	5.46	5.4	5.46	213857	4.6149	up	up	correct
PRA.US	ProAssurance Corporation	20191119	37.95	38.16	37.57	37.72	223972	36.2983	down	down	correct
PRG.US	PROG Holdings Inc	20191119	58.2455	58.8151	56.9565	58.1955	726569	49.1377	down	down	correct
PRGO.US	Perrigo Company plc	20191119	49.08	49.18	48.6	48.72	1021866	46.6041	down	up	incorrect
PRI.US	Primerica Inc	20191119	130.88	132.72	130.755	131.64	145487	128.3722	up	up	correct
PRLB.US	Proto Labs Inc	20191119	97.57	97.76	95.83	96.26	76087	96.26	down	down	correct
PRMW.US	Primo Water Corporation	20191119	12.75	12.845	12.57	12.82	1362622	12.3738	up	down	incorrect
PRO.US	PROS Holdings Inc	20191119	54.99	56.16	54.44	56.12	322692	56.12	up	up	correct
PRS.US	Prudential Financial Inc	20191119	26.68	26.8601	26.68	26.77	29972	24.1632	up	up	correct
PRT.US	PermRock Royalty Trust	20191119	6	6.0682	5.7	5.91	103668	5.116	down	down	correct
PRTY.US	Party City Holdco Inc	20191119	1.75	1.78	1.62	1.69	6821556	1.69	down	down	correct
PRU.US	Prudential Financial Inc	20191119	93.37	93.865	93.14	93.46	2110787	82.9316	up	up	correct
PSA.US	Public Storage	20191119	211.18	214.67	210.92	213.74	763280	198.2988	up	up	correct
PSB.US	PZ	20191119	24.81	24.97	24.78	24.94	120152	22.7771	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191119	30.2	30.2906	29.24	29.47	57105	24.9286	down	down	correct
PSN.US	Parsons Corporation	20191119	39.16	39.5	38.8	39.11	418735	39.11	down	down	correct
PSO.US	Pearson plc	20191119	8.69	8.7	8.565	8.62	257349	8.0906	down	down	correct
PSTG.US	Pure Storage Inc	20191119	20.45	20.5	19.98	20.05	2352475	20.05	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20191119	16.05	16.3	16.05	16.195	33900	14.7017	up	up	correct
PSX.US	Phillips 66	20191119	117.86	118.96	117.03	117.42	2781514	106.397	down	down	correct
PSXP.US	Phillips 66 Partners LP	20191119	54.31	54.636	54.04	54.32	481377	44.3867	up	up	correct
PTR.US	PetroChina Company Limited	20191119	47.39	47.47	46.79	46.79	75489	40.5708	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191119	18.42	18.5	18.37	18.49	197760	15.3949	up	up	correct
PUK.US	Prudential plc	20191119	34.53	34.56	33.931	34.07	336229	31.9755	down	up	incorrect
PUKPRA.US	PUKPRA	20191119	26.81	26.94	26.81	26.92	7979	24.2569	up	up	correct
PUMP.US	ProPetro Holding Corp	20191119	8.03	8.195	7.88	7.97	1617414	7.97	down	down	correct
PVG.US	Pretium Resources Inc	20191119	9.4	9.5677	9.34	9.41	1057133	9.41	up	up	correct
PVH.US	PVH Corp	20191119	99.52	99.75	97.71	98.2	865587	98.0219	down	down	correct
PVL.US	Permianville Royalty Trust	20191119	1.65	1.7	1.51	1.54	245335	1.3176	down	down	correct
PWR.US	Quanta Services Inc	20191119	42.18	42.27	41.72	42	822207	41.6757	down	down	correct
PXD.US	Pioneer Natural Resources Company	20191119	133.2	133.2	129.18	129.62	1107267	121.4233	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191119	9.92	9.95	9.8	9.81	5695	9.3609	down	down	correct
PYS.US	PPlus Trust Series RRD	20191119	19.16	19.16	19.084	19.084	2913	16.1788	down	down	correct
PYT.US	PPLUS Trust Series GSC	20191119	20.6515	20.6515	20.6515	20.6515	200	19.5139
PZC.US	PIMCO California Municipal Income Fund III	20191119	11.47	11.55	11.3342	11.46	31979	10.9386	down	down	correct
PZN.US	Pzena Investment Management Inc	20191119	8.67	8.87	8.67	8.81	14923	7.9102	up	down	incorrect
QD.US	Qudian Inc	20191119	5.91	5.97	5.57	5.62	9736244	5.62	down	down	correct
QGEN.US	QIAGEN N.V	20191119	41.22	41.35	40.96	41.04	3960302	41.04	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20191119	66.01	66.33	65.76	65.8	1583910	60.6997	down	down	correct
QTWO.US	Q2 Holdings Inc	20191119	78.34	80.85	78.01	80.44	724968	80.44	up	up	correct
QUOT.US	Quotient Technology Inc	20191119	10.87	10.91	10.44	10.53	700378	10.53	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191119	26.47	26.5	25.63	25.72	251098	22.3033	down	down	correct
R.US	Ryder System Inc	20191119	51.99	51.99	50.31	51.09	507580	46.9073	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191119	22.01	22.1	21.88	21.98	154297	16.9802	down	down	correct
RACE.US	Ferrari N.V	20191119	165.7	165.96	163.73	164.22	241359	162.1681	down	down	correct
RAD.US	Rite Aid Corporation	20191119	10.01	10.1	9.6	9.94	1184407	9.94	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20191119	47.47	48.265	47.05	47.79	431095	47.79	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191119	42.01	42.3	41.84	42.2	377960	40.6998	up	up	correct
RBC.US	Regal Beloit Corporation	20191119	81.9	82.62	81.315	82.36	202737	80.362	up	up	correct
RC.US	Ready Capital Corporation	20191119	15.64	15.7	15.5	15.59	83578	12.1735	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191119	26.84	26.84	26.84	26.84	752	23.9557
RCB.US	Ready Capital Corporation	20191119	25.6	25.6	25.6	25.6	100	24.2539
RCF.US	UN	20191119	49.9	50.4	48.85	49.25	568656	49.25	down	down	correct
RCI.US	Rogers Communications Inc	20191119	47.86	47.97	47.6337	47.83	245825	43.4468	down	down	correct
RCL.US	Royal Caribbean Group	20191119	119.5	120.1	118.775	118.86	1614009	116.9723	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20191119	9.22	9.39	9.22	9.33	96288	7.7683	up	up	correct
RCUS.US	Arcus Biosciences Inc	20191119	7.42	7.77	7.37	7.57	54129	7.57	up	up	correct
RDN.US	Radian Group Inc	20191119	25.8	25.92	25.65	25.82	897647	24.4791	up	down	incorrect
RDS.US	B	20191119	60.11	60.11	58.87	58.94	2863176	56.0704	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191119	38.75	38.75	38.43	38.47	97844	37.8428	down	up	incorrect
RE.US	Everest Re Group Ltd	20191119	266.8	267.465	265	267.02	325088	252.0947	up	up	correct
RELX.US	RELX PLC	20191119	24.48	24.5	24.22	24.32	301146	23.0943	down	down	correct
RENN.US	Renren Inc	20191119	0.63	0.765	0.63	0.75	88438	2.25	up	up	correct
RES.US	RPC Inc	20191119	3.82	3.88	3.785	3.83	1352599	3.83	up	up	correct
REV.US	Revlon Inc	20191119	23.81	24.28	23.3447	24.22	79561	24.22	up	up	correct
REVG.US	REV Group Inc	20191119	13.45	13.57	13.21	13.24	148234	12.9574	down	down	correct
REX.US	REX American Resources Corporation	20191119	89.27	90.98	88.82	89.58	42628	89.58	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20191119	46.96	47.04	46.66	46.8	1089883	45.1015	down	down	correct
REZI.US	Resideo Technologies Inc	20191119	10.23	10.6625	10.19	10.43	4264544	10.43	up	up	correct
RF.US	Regions Financial Corporation	20191119	16.64	16.695	16.445	16.52	5926951	15.1606	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191119	15.17	15.17	14.98	15.03	50296	12.8226	down	up	incorrect
RFL.US	Rafael Holdings Inc	20191119	15.99	18.8	15.99	17.86	62800	17.86	up	up	correct
RFP.US	Resolute Forest Products Inc	20191119	3.66	3.76	3.57	3.63	475118	3.3645	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20191119	164.09	165.63	163.56	163.9	255323	155.8017	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20191119	45.68	46.18	45	45.39	123319	39.9523	down	down	correct
RGS.US	Regis Corporation	20191119	16.15	16.29	15.88	16.21	276163	16.21	up	up	correct
RGT.US	Royce Global Value Trust Inc	20191119	10.88	10.9497	10.88	10.92	7560	8.4441	up	up	correct
RH.US	RH	20191119	187.26	187.55	178.5	182.22	1207614	182.22	down	down	correct
RHI.US	Robert Half International Inc	20191119	58.73	59.1	58.47	58.83	797195	56.2185	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20191119	88.81	89.28	88.39	88.59	169909	85.2934	down	down	correct
RIG.US	Transocean Ltd	20191119	4.75	4.8	4.59	4.66	11597500	4.66	down	down	correct
RIO.US	Rio Tinto Group	20191119	55.34	55.34	54.41	54.53	1440552	45.3231	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191119	16.1455	16.15	16.03	16.06	42693	12.0931	down	down	correct
RJF.US	Raymond James Financial Inc	20191119	89.61	89.9	88.75	89.25	510895	57.5408	down	down	correct
RL.US	Ralph Lauren Corporation	20191119	112.44	113.17	109.9	110.47	1268212	106.8175	down	down	correct
RLGY.US	Realogy Holdings Corp	20191119	10.44	10.48	9.98	10.39	2280430	10.39	down	down	correct
RLI.US	RLI Corp	20191119	98.11	99.74	98.11	99.2	95668	93.3704	up	up	correct
RLJ.US	RLJ Lodging Trust	20191119	16.79	16.86	16.73	16.75	1511484	16.3438	down	up	incorrect
RM.US	Regional Management Corp	20191119	32.53	33.32	32.53	33.05	34423	32.1278	up	up	correct
RMD.US	ResMed Inc	20191119	148.58	149.94	148	149.39	401955	147.0882	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191119	21.6584	21.7138	21.64	21.68	13091	18.8953	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191119	19.911	19.911	19.805	19.807	23200	17.5371	down	down	correct
RMPL.US	P	20191119	25.8	26.15	25.76	26.09	1451	26.09	up	up	correct
RMT.US	Royce Micro	20191119	8.23	8.2454	8.18	8.22	57219	6.9518	down	down	correct
RNG.US	RingCentral Inc	20191119	169.79	173.51	168.76	172.81	861294	172.81	up	up	correct
RNGR.US	Ranger Energy Services Inc	20191119	5.9287	6.2	5.9287	6.2	11138	6.2	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191119	23.83	23.97	23.7	23.86	90733	20.8045	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191119	184.6	187.13	183.9	186.8	242524	183.2237	up	down	incorrect
ROG.US	Rogers Corporation	20191119	128.02	129.5	126.49	129.06	114468	129.06	up	up	correct
ROK.US	Rockwell Automation Inc	20191119	195.97	198.54	195.36	196.67	777412	190.0023	up	up	correct
ROL.US	Rollins Inc	20191119	36.88	37.08	36.51	36.62	2034100	24.004	down	down	correct
ROP.US	Roper Technologies Inc	20191119	342.69	350.24	341.68	349.96	446952	346.1885	up	down	incorrect
RPM.US	RPM International Inc	20191119	73.81	74.28	73.2901	73.97	644162	71.2868	up	up	correct
RPT.US	RPT Realty	20191119	14.64	14.655	14.51	14.63	953004	13.4498	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191119	14.54	14.64	14.37	14.61	263024	12.6645	up	up	correct
RRC.US	Range Resources Corporation	20191119	3.72	3.76	3.59	3.63	8126275	3.6122	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20191119	3.55	3.61	3.4	3.51	698469	3.4759	down	down	correct
RRX.US	Regal Beloit Corporation	20191119	81.9	82.62	81.315	82.36	202737	80.362	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191119	116.56	116.56	114.36	115.82	831315	111.1189	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20191119	18.15	18.186	18.121	18.165	12000	14.4135	up	up	correct
RSG.US	Republic Services Inc	20191119	87.24	87.83	87.07	87.59	719329	84.5193	up	up	correct
RTX.US	Raytheon Technologies Corporation	20191119	149.62	149.65	148.35	148.37	2830591	88.6442	down	up	incorrect
RVI.US	Retail Value Inc	20191119	7.2474	7.3247	7.1305	7.2888	344760	-22.6229	up	up	correct
RVLV.US	Revolve Group Inc	20191119	14.97	15.25	14.6	14.81	1295117	14.81	down	down	correct
RVT.US	Royce Value Trust Inc	20191119	14.41	14.44	14.32	14.4	286191	11.9676	down	down	correct
RWT.US	Redwood Trust Inc	20191119	16.16	16.2355	16.02	16.06	1076295	13.7046	down	down	correct
RXN.US	Rexnord Corporation	20191119	30.45	30.67	30.03	30.07	1170732	29.6194	down	down	correct
RY.US	Royal Bank of Canada	20191119	82.39	82.44	81.91	82	612428	75.572	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20191119	3.95	3.995	3.64	3.69	616525	3.69	down	down	correct
RYB.US	RYB Education Inc	20191119	6.1489	6.18	6.11	6.11	10871	6.11	down	down	correct
RYI.US	Ryerson Holding Corporation	20191119	9.79	9.88	9.58	9.75	92580	9.6862	down	down	correct
RYN.US	Rayonier Inc	20191119	30.39	30.77	30.16	30.65	452594	28.2784	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20191119	27.52	27.66	27.35	27.59	25863	24.1813	up	up	correct
SA.US	Seabridge Gold Inc	20191119	12.6	12.82	12.575	12.62	189085	12.62	up	up	correct
SAFE.US	Safehold Inc	20191119	35	35.35	34.05	34.6	570857	33.8777	down	up	incorrect
SAH.US	Sonic Automotive Inc	20191119	34	34.54	33.78	34.05	229399	33.1932	up	up	correct
SAIC.US	Science Applications International Corporation	20191119	84.01	84.4	83.17	84.03	233502	81.1166	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191119	24.5	25.11	24.41	24.71	873119	24.71	up	up	correct
SAM.US	The Boston Beer Company Inc	20191119	368.74	377.78	368.1	377.46	71560	377.46	up	up	correct
SAN.US	Banco Santander S.A	20191119	3.93	3.93	3.88	3.9	6135451	3.8433	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20191119	6.71	6.865	6.67	6.73	1563193	6.73	up	up	correct
SAP.US	SAP SE	20191119	137.01	137.02	135.37	135.74	431073	131.6466	down	down	correct
SAR.US	Saratoga Investment Corp	20191119	25.3	25.37	25.2	25.35	55520	22.1926	up	up	correct
SAVE.US	Spirit Airlines Inc	20191119	38.11	38.91	37.83	38.82	799009	38.82	up	up	correct
SB.US	Safe Bulkers Inc	20191119	1.6	1.66	1.5768	1.63	229424	1.63	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20191119	237.6	239.82	237.2	239.25	29135880	239.25	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20191119	18.6	18.68	18.27	18.67	2541332	18.67	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20191119	9.2	9.245	9.13	9.13	59542	8.5752	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20191119	9.51	9.51	8.67	8.7	64578	8.7	down	up	incorrect
SBR.US	Sabine Royalty Trust	20191119	39.54	39.99	39.1	39.99	18984	33.8973	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191119	12.3	12.34	12.125	12.2	802637	11.6796	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191119	7.75	7.99	7.72	7.83	3933713	6.9926	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20191119	23.73	23.91	23.54	23.73	1735936	22.2828
SCCO.US	Southern Copper Corporation	20191119	37.87	37.87	36.8901	37.59	507605	34.6048	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20191119	14.51	14.51	14.23	14.33	57927	11.0245	down	down	correct
SCE.US	PL	20191119	23.35	23.4	23.2404	23.28	40950	22.3445	down	down	correct
SCHW.US	The Charles Schwab Corporation	20191119	44.43	44.775	44.21	44.4	6093546	43.1464	down	down	correct
SCI.US	Service Corporation International	20191119	43.75	43.92	43.33	43.38	530458	41.8054	down	down	correct
SCL.US	Stepan Company	20191119	98.42	99.25	97.51	98.39	53730	96.0752	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191119	14.16	14.29	14.15	14.25	70786	11.4976	up	up	correct
SCS.US	Steelcase Inc	20191119	18.39	18.44	18.25	18.25	410967	16.7999	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20191119	17.2	17.89	16.96	16.99	81056	14.621	down	up	incorrect
SCX.US	The L.S. Starrett Company	20191119	5.9613	6.01	5.86	5.97	9661	5.97	up	up	correct
SD.US	SandRidge Energy Inc	20191119	3.44	3.45	3.4	3.41	328787	3.41	down	down	correct
SDRL.US	Seadrill Limited	20191119	12.1	12.45	11.98	12.24	1373474	12.24	up	down	incorrect
SE.US	Sea Limited	20191119	36.87	37.12	36.02	37.01	2673801	37.01	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191119	30.04	30.36	29.71	29.92	817217	29.92	down	down	correct
SEDA.US	UN	20191119	0.16	0.16	0.155	0.155	706000	0.155	down	down	correct
SEE.US	Sealed Air Corporation	20191119	38.29	38.47	37.9	38.1	1374644	36.7793	down	down	correct
SEM.US	Select Medical Holdings Corporation	20191119	21.22	21.53	21.085	21.35	700765	21.1277	up	up	correct
SF.US	Stifel Financial Corp	20191119	61.33	61.73	60.94	61.41	359833	39.9968	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191119	25.89	25.929	25.751	25.82	4978	24.2017	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191119	11.82	11.8275	11.655	11.67	49032	10.7111	down	down	correct
SFL.US	SFL Corporation Ltd	20191119	14.33	14.535	14.22	14.43	467398	11.7368	up	up	correct
SFUN.US	Fang Holdings Limited	20191119	2.1	2.14	1.98	1.99	137621	19.9	down	down	correct
SG.US	Sweetgreen Inc.	20191119	8.2	8.21	7.95	8	16815	8	down	down	correct
SGU.US	Star Group L.P	20191119	9.34	9.49	9.34	9.42	34813	8.439	up	up	correct
SHAK.US	Shake Shack Inc	20191119	61.45	61.48	59.63	59.92	2252193	59.92	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191119	37.58	37.63	37.245	37.56	54421	34.5581	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191119	27.46	27.63	27.32	27.53	40150	24.3207	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20191119	19.85	19.99	19.7	19.72	460803	15.0798	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191119	14.01	14.03	13.88	13.91	1751244	13.2626	down	down	correct
SHOP.US	Shopify Inc	20191119	323.23	325.7799	314.51	316.28	1450193	316.28	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20191119	9.68	9.69	9.68	9.68	319500	9.68
SHW.US	The Sherwin	20191119	587.81	588.64	583.17	584.2	688034	191.509	down	up	incorrect
SI.US	Silvergate Capital Corporation	20191119	15.65	16.9	15.3	16.09	180300	16.09	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20191119	2.78	2.78	2.71	2.75	2204342	2.6338	down	up	incorrect
SIG.US	Signet Jewelers Limited	20191119	16.84	16.9235	15.47	15.97	4355269	15.6695	down	down	correct
SII.US	Sprott Inc	20191119	2.02	2.15	2.02	2.15	28817	20.2806	up	up	correct
SITC.US	SITE Centers Corp	20191119	14.98	15	14.76	14.83	803519	13.856	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20191119	91.61	92.1888	90.03	90.11	204499	90.11	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191119	46.05	46.18	45.56	45.96	909821	44.6521	down	down	correct
SJI.US	South Jersey Industries Inc	20191119	30.35	30.69	30.2	30.3	433064	27.2473	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191119	25.64	25.64	25.53	25.58	37400	22.9388	down	down	correct
SJM.US	The J. M. Smucker Company	20191119	105.32	105.76	103.68	104.15	1471367	97.9977	down	down	correct
SJR.US	Shaw Communications Inc	20191119	20.7	20.79	20.68	20.71	342083	18.9025	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20191119	2.25	2.27	2.21	2.27	156251	1.8786	up	up	correct
SJW.US	SJW Group	20191119	68.26	69.88	68	69.45	118789	66.7322	up	up	correct
SKIL.US	Skillsoft Corp	20191119	10.27	10.27	10.22	10.26	6200	10.26	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20191119	23.36	23.4	23.27	23.36	184815	36.4063
SKT.US	Tanger Factory Outlet Centers Inc	20191119	16.3	16.35	15.78	15.78	1804380	14.0896	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20191119	41.05	41.26	40.48	40.72	907875	40.72	down	down	correct
SKY.US	Skyline Champion Corporation	20191119	31.53	32.33	31.19	31.88	340525	31.88	up	up	correct
SLB.US	Schlumberger Limited	20191119	34.52	34.68	34.04	34.31	10174900	32.1482	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20191119	4.63	4.69	4.41	4.51	1810666	4.3979	down	down	correct
SLF.US	Sun Life Financial Inc	20191119	46.19	46.26	45.95	46.08	351654	42.2017	down	down	correct
SLG.US	SL Green Realty Corp	20191119	85.8119	85.9119	83.9718	84.7418	565062	72.7706	down	down	correct
SM.US	SM Energy Company	20191119	8.78	8.78	8.46	8.5	2648832	8.3871	down	up	incorrect
SMAR.US	Smartsheet Inc	20191119	42.51	44.98	42.4	44.53	2218409	44.53	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191119	7.36	7.37	7.31	7.32	1198593	6.6971	down	up	incorrect
SMG.US	The Scotts Miracle	20191119	102.25	102.95	100.21	102.44	474252	96.3756	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20191119	12.27	12.3	11.965	12.05	38526	12.05	down	down	correct
SMLP.US	Summit Midstream Partners LP	20191119	3.81	3.95	3.73	3.77	508221	54.3949	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20191119	6.98	6.98	6.8	6.87	211818	95.3267	down	down	correct
SMP.US	Standard Motor Products Inc	20191119	51.96	52.31	51.35	51.42	85455	49.8148	down	down	correct
SNA.US	Snap	20191119	161.95	161.95	160.4468	161.41	282770	153.1221	down	down	correct
SNAP.US	Snap Inc	20191119	14.58	15.26	14.39	15.16	24848960	15.16	up	up	correct
SNDR.US	Schneider National Inc	20191119	23.47	23.57	23.04	23.26	288957	20.7627	down	up	incorrect
SNN.US	Smith & Nephew plc	20191119	43.57	43.58	43.28	43.32	461183	41.5548	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20191119	56.28	56.446	56.05	56.12	178671	47.3235	down	down	correct
SNV.US	Synovus Financial Corp	20191119	37.76	37.94	37.36	37.9	1731392	34.4408	up	up	correct
SNX.US	TD SYNNEX	20191119	119.39	120.72	119.08	119.31	315217	59.0457	down	down	correct
SO.US	The Southern Company	20191119	61.95	62.61	61.78	62.21	3639228	57.2199	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191119	10.91	10.92	10.58	10.71	218247	9.5066	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191119	26.38	26.41	26.237	26.29	44135	23.5052	down	down	correct
SOL.US	ReneSola Ltd	20191119	1.41	1.49	1.41	1.44	53707	1.44	up	up	correct
SOLN.US	Southern Co	20191119	52.95	53.195	52.79	52.86	73700	46.267	down	down	correct
SON.US	Sonoco Products Company	20191119	58.86	59.09	58.6	58.77	332502	55.2363	down	down	correct
SONY.US	Sony Group Corporation	20191119	62.24	62.32	61.75	61.9	1518390	61.4762	down	down	correct
SOR.US	Source Capital Inc	20191119	38.14	38.3745	37.97	38.03	14064	32.6254	down	down	correct
SOS.US	SOS Limited	20191119	0.275	0.29	0.26	0.29	8372	2.9	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191119	10.07	10.09	10.06	10.08	681013	10.08	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20191119	62.2	62.76	61.29	62.28	387980	58.8335	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20191119	9.5	9.61	9.32	9.39	533139	9.39	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191119	14.29	14.33	14.2139	14.29	3755	11.3083
SPG.US	Simon Property Group Inc	20191119	153.49	153.49	150.38	150.84	1124432	134.7213	down	down	correct
SPGI.US	S&P Global Inc	20191119	265.57	270.45	265.5226	267.87	1238896	263.0268	up	up	correct
SPH.US	Suburban Propane Partners L.P	20191119	22.7	23.05	22.7	22.87	121872	18.8872	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20191119	11.775	12.06	11.6	11.8	82688	11.4325	up	up	correct
SPNT.US	SiriusPoint Ltd	20191119	9.45	9.62	9.39	9.56	564444	9.56	up	up	correct
SPOT.US	Spotify Technology S.A	20191119	140.5	140.5	136.25	136.97	2119406	136.97	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191119	91.79	92.37	90.53	90.7	929064	90.33	down	down	correct
SPXC.US	SPX Corporation	20191119	47.56	47.95	46.74	47.01	214643	47.01	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191119	15.97	16.06	15.95	15.99	32033	14.0082	up	up	correct
SQ.US	Square Inc	20191119	65.7	66.5	65.14	66.37	6902423	66.37	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20191119	23.8764	24.0998	23.3006	23.5786	681684	22.4407	down	down	correct
SQNS.US	Sequans Communications S.A	20191119	0.46	0.57	0.455	0.565	147837	2.26	up	up	correct
SR.US	Spire Inc	20191119	80.5	81.03	80	80.31	235648	73.8186	down	down	correct
SRC.US	Spirit Realty Capital Inc	20191119	51.12	51.315	50.48	51.18	1265775	44.98	up	down	incorrect
SRE.US	Sempra	20191119	147.47	148.17	146.49	147.21	1637958	136.3739	down	down	correct
SREA.US	Sempra Energy	20191119	26.6	26.6	26.23	26.45	165793	23.424	down	down	correct
SRG.US	Seritage Growth Properties	20191119	43	43.085	42.4	42.44	131312	42.44	down	down	correct
SRI.US	Stoneridge Inc	20191119	29.63	29.805	28.84	28.98	200200	28.98	down	down	correct
SRL.US	Scully Royalty Ltd	20191119	9.91	9.9999	9.9	9.91	10771	9.1759
SRLP.US	Sprague Resources LP	20191119	16.49	16.64	16.1	16.22	63476	12.3927	down	down	correct
SRT.US	StarTek Inc	20191119	7.7	7.94	7.665	7.9	61021	7.9	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191119	9.38	9.389	9.3	9.33	7104	31.3582	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20191119	81.69	81.73	80.91	80.98	324161	79.3046	down	down	correct
SSL.US	Sasol Limited	20191119	19.22	19.27	18.97	19.15	225333	19.15	down	down	correct
SSTK.US	Shutterstock Inc	20191119	42.33	42.68	41.62	42.57	248140	41.5934	up	up	correct
ST.US	Sensata Technologies Holding plc	20191119	52.41	52.66	52.02	52.34	530529	52.34	down	down	correct
STAG.US	STAG Industrial Inc	20191119	31.18	31.36	31.04	31.29	484248	28.5309	up	up	correct
STAR.US	PI	20191119	25.5965	25.6	25.54	25.55	4565	21.5499	down	down	correct
STC.US	Stewart Information Services Corporation	20191119	42.94	43.43	42.81	43.12	245668	40.5142	up	up	correct
STE.US	STERIS plc	20191119	150.21	152.16	149.66	151.89	385651	148.9173	up	up	correct
STG.US	Sunlands Technology Group	20191119	2.6099	2.63	2.54	2.57	2923	32.125	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191119	23.03	23.1098	22.82	22.93	48206	20.0093	down	down	correct
STL.US	Sterling Bancorp	20191119	20.61	20.69	20.53	20.58	1272093	19.8967	down	down	correct
STLA.US	Stellantis N.V	20191119	14.7871	14.8295	14.6316	14.6834	1854544	12.3795	down	up	incorrect
STM.US	STMicroelectronics N.V	20191119	24.38	24.425	24.115	24.13	1713846	23.7823	down	down	correct
STN.US	Stantec Inc	20191119	26.05	26.37	26.05	26.22	76553	25.4645	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20191119	31.06	32.8774	30.51	32.38	1162857	30.6257	up	up	correct
STON.US	StoneMor Inc	20191119	1.09	1.115	1.06	1.1	70688	1.1	up	up	correct
STOR.US	STORE Capital Corporation	20191119	40.11	40.3	39.95	40.04	1490227	36.2758	down	down	correct
STT.US	State Street Corporation	20191119	73.4	73.96	73.05	73.39	2902259	69.1138	down	down	correct
STWD.US	Starwood Property Trust Inc	20191119	24.02	24.16	24.01	24.13	1506200	19.7371	up	up	correct
STZ.US	Constellation Brands Inc	20191119	174.92	181.05	174.75	180.96	1670248	175.5565	up	up	correct
SU.US	Suncor Energy Inc	20191119	31.87	31.87	31.275	31.43	2757625	28.7365	down	down	correct
SUI.US	Sun Communities Inc	20191119	161.38	163.91	160.16	163.67	545160	156.8235	up	up	correct
SUM.US	Summit Materials Inc	20191119	23.86	24.24	23.54	23.88	1078486	23.88	up	up	correct
SUN.US	Sunoco LP	20191119	31.76	31.9	31.12	31.25	265693	25.2712	down	down	correct
SUP.US	Superior Industries International Inc	20191119	2.99	2.99	2.89	2.95	150521	2.95	down	down	correct
SUPV.US	Grupo Supervielle S.A	20191119	2.49	2.7	2.43	2.69	617415	2.6032	up	up	correct
SUZ.US	Suzano S.A	20191119	8.96	9.03	8.87	8.99	65108	8.99	up	down	incorrect
SWCH.US	Switch Inc	20191119	15.97	16.04	15.68	15.96	645283	15.6428	down	up	incorrect
SWI.US	SolarWinds Corporation	20191119	19.2	19.36	18.88	19.18	424368	18.733	down	down	correct
SWK.US	Stanley Black & Decker Inc	20191119	156.86	156.97	154.845	156.43	658502	150.577	down	down	correct
SWM.US	Schweitzer	20191119	44.76	45.04	43.85	43.95	251420	39.5074	down	down	correct
SWN.US	Southwestern Energy Company	20191119	1.95	1.96	1.87	1.9	14319685	1.9	down	down	correct
SWT.US	Stanley Black Decker Inc	20191119	102	102	101	101.6	286800	91.8381	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191119	76.24	77.14	75.9	76.79	277902	71.9209	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191119	8.15	8.16	8.12	8.14	59209	7.0066	down	down	correct
SXC.US	SunCoke Energy Inc	20191119	4.84	5.11	4.665	4.99	1400439	4.5351	up	up	correct
SXI.US	Standex International Corporation	20191119	74.85	76.13	74.31	74.68	50020	72.8029	down	down	correct
SXT.US	Sensient Technologies Corporation	20191119	62.74	63.33	62.41	62.56	231133	59.6457	down	down	correct
SYF.US	Synchrony Financial	20191119	37.19	37.24	36.83	36.92	3271415	34.8973	down	down	correct
SYK.US	Stryker Corporation	20191119	205.66	207.5374	204.78	207.12	1415665	202.5222	up	up	correct
SYY.US	Sysco Corporation	20191119	81	81.4111	80.19	80.29	2684669	75.9871	down	down	correct
SZC.US	The Cushing Renaissance Fund	20191119	13.05	13.0548	12.75	12.81	54660	42.2238	down	down	correct
TAC.US	TransAlta Corporation	20191119	6.63	6.67	6.56	6.58	126050	6.3508	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191119	20.87	20.93	20.8	20.83	1579300	20.83	down	down	correct
TAL.US	TAL Education Group	20191119	44.23	44.96	44.12	44.38	1634493	44.38	up	up	correct
TALO.US	Talos Energy Inc	20191119	23.27	23.59	22.87	23.48	276900	23.48	up	up	correct
TAP.US	Molson Coors Beverage Company	20191119	51.97	52.43	51.67	52.41	1071209	50.4693	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191119	88.6	89.4	87.15	88.95	345792	88.95	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191119	26.5	26.7	26.5	26.67	83413	24.1105	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191119	27.1	27.12	27.05	27.07	83753	24.4157	down	down	correct
TBI.US	TrueBlue Inc	20191119	22.71	22.73	22.45	22.62	193113	22.62	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20191119	32.4253	32.73	31.18	31.95	1489	31.95	down	down	correct
TCN.US	Tricon Capital Group Inc	20191119	8.2696	8.27	8.2694	8.2694	16000	7.7298	down	down	correct
TCS.US	The Container Store Group Inc	20191119	3.81	3.81	3.57	3.74	435563	3.4961	down	down	correct
TD.US	The Toronto	20191119	58.14	58.18	57.9	58.01	694255	53.1471	down	down	correct
TDC.US	Teradata Corporation	20191119	26.49	26.96	25.95	26.87	1752554	26.87	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20191119	18.89	19.02	18.89	18.91	26020	12.7151	up	up	correct
TDG.US	TransDigm Group Incorporated	20191119	548.79	573.03	544.3327	568.16	460062	537.2704	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191119	25.59	25.59	25.5	25.53	7998	23.0041	down	down	correct
TDOC.US	Teladoc Health Inc	20191119	78.73	79.1197	77.81	78.04	1145229	78.04	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191119	23.35	23.4	22.86	23.15	795738	21.4862	down	down	correct
TDW.US	Tidewater Inc	20191119	13.78	13.8617	13.41	13.66	144120	13.6445	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20191119	346.1	351.4	346.08	346.27	374269	346.27	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191119	17.07	17.7	16.996	17.3	140900	14.6452	up	up	correct
TECK.US	Teck Resources Limited	20191119	16.15	16.31	15.955	16.13	1885163	15.7775	down	up	incorrect
TEF.US	Telefónica S.A	20191119	7.5	7.5	7.42	7.44	1880207	6.0281	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20191119	8.89	8.96	8.89	8.95	178430	7.4846	up	up	correct
TEL.US	TE Connectivity Ltd	20191119	92.92	92.92	91.78	92.6	1342900	89.02	down	down	correct
TEN.US	Tenneco Inc	20191119	12.45	12.45	11.62	12.24	1175895	12.24	down	down	correct
TEO.US	Telecom Argentina S.A	20191119	8.88	8.97	8.732	8.97	77942	8.5215	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20191119	10.58	10.79	10.2	10.29	31095100	10.29	down	down	correct
TEX.US	Terex Corporation	20191119	28.66	28.68	27.96	27.98	750112	27.5481	down	down	correct
TFC.US	Truist Financial Corporation	20191119	55.15	55.2	54.5	54.69	5822634	50.7607	down	down	correct
TFII.US	TFI International Inc	20191119	32.75	32.75	32.6244	32.6244	1000	31.4454	down	up	incorrect
TFX.US	Teleflex Incorporated	20191119	346.91	354.41	346.09	353.83	405744	351.1843	up	up	correct
TG.US	Tredegar Corporation	20191119	21.73	21.85	21.4	21.59	84911	14.3481	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191119	8.88	8.94	8.71	8.72	94847	8.6527	down	down	correct
TGI.US	Triumph Group Inc	20191119	28.81	28.85	28.37	28.46	399827	28.3583	down	up	incorrect
TGNA.US	TEGNA Inc	20191119	15.45	15.53	15.28	15.39	852361	14.7219	down	down	correct
TGP.US	Teekay LNG Partners L.P	20191119	15.63	15.63	15.2824	15.32	285677	13.0818	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20191119	5.9	6.33	5.73	6.21	928209	6.21	up	up	correct
TGT.US	Target Corporation	20191119	110.41	111.1	109.35	110.85	7412669	107.1814	up	up	correct
THC.US	Tenet Healthcare Corporation	20191119	31	32.035	30.96	31.76	1564793	31.76	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191119	134.09	134.96	133.74	134.04	224154	125.1168	down	down	correct
THO.US	Thor Industries Inc	20191119	64.53	65.61	64.11	64.78	458977	62.3664	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191119	18.12	18.23	18.01	18.17	192481	15.8769	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20191119	25.85	26.18	25.62	25.79	141957	25.79	down	down	correct
THS.US	TreeHouse Foods Inc	20191119	49.34	49.515	48.89	49.08	338339	49.08	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20191119	13.49	13.55	13.49	13.52	132890	11.2172	up	down	incorrect
TIMB.US	W	20191119	15.65	15.88	15.5842	15.84	548145	15.0882	up	up	correct
TISI.US	Team Inc	20191119	16.48	16.5	16.26	16.28	100415	16.28	down	down	correct
TJX.US	The TJX Companies Inc	20191119	60.28	61.69	59.81	60.64	11468190	59.5311	up	down	incorrect
TK.US	Teekay Corporation	20191119	5.13	5.14	4.88	5.04	585859	5.04	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191119	5.94	5.94	5.9	5.92	422876	5.3527	down	down	correct
TKR.US	The Timken Company	20191119	53	53	52.35	52.78	535555	50.5945	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191119	28.65	28.65	28.5	28.56	120391	25.9256	down	up	incorrect
TLYS.US	Tilly's Inc	20191119	9.73	9.85	9.49	9.75	174982	7.6241	up	down	incorrect
TM.US	Toyota Motor Corporation	20191119	143.56	143.56	142.8	142.85	133305	136.0857	down	down	correct
TME.US	Tencent Music Entertainment Group	20191119	12.3	12.415	12.04	12.11	6623806	12.11	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191119	23.17	23.32	22.96	23.16	1728363	23.16	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191119	302.23	307.02	301.58	306.42	1767528	304.891	up	down	incorrect
TMST.US	TimkenSteel Corporation	20191119	5.49	5.49	5.25	5.32	196284	5.32	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191119	36.02	37.1	35.76	36.78	3367447	36.78	up	up	correct
TNC.US	Tennant Company	20191119	74.59	75.06	74.15	74.16	54733	72.1357	down	down	correct
TNET.US	TriNet Group Inc	20191119	54.28	54.51	53.71	54.07	455712	54.07	down	down	correct
TNK.US	Teekay Tankers Ltd	20191119	2.35	2.4	2.265	2.39	365422	19.12	up	up	correct
TNL.US	Travel + Leisure Co	20191119	48.37	48.67	48.17	48.3	667065	44.4513	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20191119	3.35	3.5	3.3	3.48	207357	16.2455	up	up	correct
TOL.US	Toll Brothers Inc	20191119	40.53	40.64	39.95	39.96	667358	38.9755	down	down	correct
TPB.US	Turning Point Brands Inc	20191119	27.81	27.81	25.11	25.52	356700	25.1448	down	down	correct
TPC.US	Tutor Perini Corporation	20191119	16.4	16.43	16.07	16.34	661171	15.7722	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191119	15.36	15.44	15.17	15.18	1944772	15.18	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191119	666.18	682.64	659.8132	682.64	14784	650.5922	up	up	correct
TPR.US	Tapestry Inc	20191119	26.91	27.1	26.59	26.95	3000632	25.896	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191119	14.91	14.99	14.91	14.94	107687	11.5662	up	up	correct
TPX.US	Tempur Sealy International Inc	20191119	86.65	86.71	84.84	84.92	1540260	21.0606	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191119	16.2	16.2	15.9	15.96	52274	13.5295	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20191119	33.5534	33.932	33.466	33.6408	77161	31.8442	up	up	correct
TRC.US	Tejon Ranch Co	20191119	16.04	16.4	16.02	16.15	114913	16.15	up	up	correct
TREC.US	Trecora Resources	20191119	7.99	8.01	7.8227	7.91	49222	7.91	down	up	incorrect
TREX.US	Trex Company Inc	20191119	87.62	87.785	85.76	85.83	698544	42.915	down	down	correct
TRGP.US	Targa Resources Corp	20191119	38.82	38.92	36.77	37.11	2332796	35.1359	down	down	correct
TRI.US	Thomson Reuters Corporation	20191119	71	71.66	70.9	71.55	356623	68.6715	up	up	correct
TRN.US	Trinity Industries Inc	20191119	21.16	21.235	20.935	21.08	554987	19.6828	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20191119	56.5	56.93	56.35	56.7	246394	54.1831	up	up	correct
TROX.US	Tronox Holdings plc	20191119	11.41	11.465	10.94	11.05	1102727	10.4877	down	down	correct
TRP.US	TC Energy Corporation	20191119	51.42	51.75	51.19	51.24	1160345	45.2268	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20191119	0.44	0.4434	0.42	0.4304	2806560	4.304	down	down	correct
TRTN.US	Triton International Limited	20191119	37.71	37.87	37.465	37.61	273580	33.431	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20191119	20.13	20.295	20.11	20.16	167535	14.6765	up	up	correct
TRU.US	TransUnion	20191119	85.88	86.66	85.78	85.88	985400	85.2207
TRV.US	The Travelers Companies Inc	20191119	134.65	135.68	134.36	135.46	1810340	128.1476	up	down	incorrect
TS.US	Tenaris S.A	20191119	21.53	21.53	21.2	21.34	1801684	19.7103	down	down	correct
TSE.US	Trinseo S.A	20191119	42.14	42.155	40.62	40.76	676743	37.8712	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191119	5.83	5.85	5.79	5.83	120252	5.3402
TSLX.US	Sixth Street Specialty Lending Inc	20191119	21.59	21.75	21.5	21.67	339184	15.9151	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191119	54.05	54.14	53.675	53.76	4731129	51.7154	down	down	correct
TSN.US	Tyson Foods Inc	20191119	89.89	90.76	89.46	90.54	2405857	85.755	up	down	incorrect
TSQ.US	Townsquare Media Inc	20191119	7.95	8	7.87	8	11953	7.8097	up	down	incorrect
TT.US	Trane Technologies plc	20191119	130.62	131	129.61	130.26	1406619	97.4948	down	down	correct
TTC.US	The Toro Company	20191119	77.74	78.076	77.01	77.52	265621	75.4253	down	down	correct
TTE.US	TotalEnergies SE	20191119	54.4	54.44	53.66	53.66	1843862	46.4065	down	down	correct
TTI.US	TETRA Technologies Inc	20191119	1.21	1.23	1.19	1.19	430795	1.19	down	down	correct
TTM.US	Tata Motors Limited	20191119	11.74	11.79	11.59	11.61	886860	11.61	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191119	11.98	11.98	11.6	11.64	117317	41.013	down	down	correct
TU.US	TELUS Corporation	20191119	9.4825	9.51	9.38	9.4075	779822	16.4325	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20191119	16.93	17.06	16.15	16.82	798592	16.82	down	down	correct
TUP.US	Tupperware Brands Corporation	20191119	8.28	8.39	7.84	8.33	2028336	8.33	up	up	correct
TV.US	Grupo Televisa S.A.B	20191119	11.29	11.29	11.07	11.14	937363	11.0635	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20191119	25.87	25.9789	25.82	25.925	20351	24.5002	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20191119	25.56	25.56	25.4455	25.45	14521	24.2457	down	down	correct
TWI.US	Titan International Inc	20191119	3	3.06	2.955	2.96	278558	2.9473	down	up	incorrect
TWLO.US	Twilio Inc	20191119	102	103.58	100.62	103	2533692	103	up	up	correct
TWN.US	The Taiwan Fund Inc	20191119	20.75	20.76	20.65	20.65	971	15.6451	down	down	correct
TWO.US	Two Harbors Investment Corp	20191119	14.44	14.52	14.39	14.4	2493126	11.9008	down	down	correct
TWTR.US	Twitter Inc	20191119	29.62	29.67	29.18	29.44	9962480	29.44	down	down	correct
TX.US	Ternium S.A	20191119	20.18	20.38	20	20.31	142424	18.8759	up	up	correct
TXT.US	Textron Inc	20191119	46.9	47.06	46.49	46.62	1207455	46.4416	down	down	correct
TY.US	Tri	20191119	28.08	28.18	28	28.01	60235	25.7486	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191119	17.85	17.9	17.5814	17.62	698099	62.4431	down	down	correct
TYL.US	Tyler Technologies Inc	20191119	284.99	288.24	284.28	286.93	247188	286.93	up	up	correct
UA.US	Under Armour Inc	20191119	15.65	15.805	15.535	15.61	1899007	15.61	down	down	correct
UAA.US	Under Armour Inc	20191119	17.25	17.5125	17.1704	17.33	4610636	17.33	up	up	correct
UAN.US	CVR Partners LP	20191119	2.75	2.8125	2.65	2.67	158194	24.927	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191119	24.33	24.38	24.11	24.36	75334	22.1175	up	up	correct
UBER.US	Uber Technologies Inc	20191119	26.77	27.22	26.61	27.05	34115865	27.05	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191119	18.555	18.92	18.36	18.92	1543	17.1294	up	up	correct
UBS.US	UBS Group AG	20191119	12.21	12.22	12.11	12.14	2530080	11.1486	down	down	correct
UDR.US	UDR Inc	20191119	48.75	49.11	48.59	48.88	1103533	45.6008	up	up	correct
UE.US	Urban Edge Properties	20191119	20.88	21.01	20.79	20.85	569505	18.9536	down	up	incorrect
UFI.US	Unifi Inc	20191119	24.36	24.36	23.88	23.88	53388	23.88	down	down	correct
UFS.US	Domtar Corporation	20191119	38.61	38.63	37.98	38.03	615571	36.7886	down	down	correct
UGI.US	UGI Corporation	20191119	43.63	44.17	43.44	43.72	1736403	40.3972	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191119	128.5	130.75	128.478	129.97	69081	129.97	up	up	correct
UGP.US	Ultrapar Participações S.A	20191119	4.91	4.95	4.865	4.92	775299	4.6845	up	up	correct
UHS.US	Universal Health Services Inc	20191119	141.93	142.66	141.17	141.79	491480	140.5656	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191119	118.93	120.93	118.5366	118.91	38475	109.1916	down	up	incorrect
UI.US	Ubiquiti Inc	20191119	191.83	193.97	190.02	192.33	298187	189.6539	up	up	correct
UIS.US	Unisys Corporation	20191119	10.84	10.96	10.63	10.92	580956	10.92	up	up	correct
UL.US	Unilever PLC	20191119	59.25	59.31	58.95	59.02	621895	55.121	down	down	correct
UMC.US	United Microelectronics Corporation	20191119	2.36	2.37	2.36	2.37	552803	2.1852	up	up	correct
UMH.US	UMH Properties Inc	20191119	14.8	14.965	14.72	14.9	107588	13.6282	up	up	correct
UNF.US	UniFirst Corporation	20191119	208.42	211.07	207.45	207.91	142579	205.5734	down	up	incorrect
UNFI.US	United Natural Foods Inc	20191119	8.03	8.09	7.715	7.94	682397	7.94	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20191119	275.24	275.36	271.55	274.23	4002075	265.0303	down	down	correct
UNM.US	Unum Group	20191119	29.38	29.78	29.239	29.27	1872555	26.3127	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20191119	27.28	27.28	27.06	27.07	21352	23.7112	down	down	correct
UNP.US	Union Pacific Corporation	20191119	176.07	177.29	175.435	177.17	3593968	169.2688	up	down	incorrect
UNVR.US	Univar Solutions Inc	20191119	23.26	23.37	22.79	22.85	1368949	22.85	down	up	incorrect
UPS.US	United Parcel Service Inc	20191119	123.46	123.54	120.23	120.54	3642672	114.194	down	down	correct
URI.US	United Rentals Inc	20191119	154.19	154.963	151.21	152.27	742717	152.27	down	up	incorrect
USA.US	Liberty All	20191119	6.52	6.53	6.5	6.53	478997	5.3505	up	up	correct
USAC.US	USA Compression Partners LP	20191119	16.91	17.1	16.65	16.74	228430	12.6542	down	up	incorrect
USB.US	U.S. Bancorp	20191119	59.63	59.77	59.135	59.42	4974725	55.1826	down	up	incorrect
USDP.US	USD Partners LP	20191119	9.57	9.59	9.5048	9.59	51993	7.6991	up	down	incorrect
USFD.US	US Foods Holding Corp	20191119	39.28	39.57	39.06	39.17	1432300	39.17	down	down	correct
USM.US	United States Cellular Corporation	20191119	33.69	33.87	33.1	33.26	290680	33.26	down	down	correct
USNA.US	USANA Health Sciences Inc	20191119	72.08	72.91	71.69	72.45	82372	72.45	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20191119	113.88	116.75	113.88	115.94	160890	114.028	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20191119	4.55	4.75	4.51	4.64	124455	4.64	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191119	26.71	26.77	26.43	26.53	165430	22.7549	down	down	correct
UTI.US	Universal Technical Institute Inc	20191119	5.5	5.74	5.36	5.69	17707	5.69	up	up	correct
UTL.US	Unitil Corporation	20191119	60.27	60.77	60.07	60.6	43623	56.7272	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20191119	29.73	29.97	29.23	29.43	179158	27.1697	down	down	correct
UVV.US	Universal Corporation	20191119	50.77	51.73	50.32	51.49	188172	45.5203	up	up	correct
V.US	Visa Inc	20191119	180.39	182.98	180.2023	182.77	8551440	180.5436	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191119	121.97	123.34	121.32	122.75	326555	120.7515	up	up	correct
VALE.US	Vale S.A.	20191119	11.44	11.48	11.305	11.46	15658800	9.0877	up	up	correct
VAPO.US	Vapotherm Inc	20191119	11.67	11.77	10.6	10.93	234009	10.93	down	up	incorrect
VATE.US	Innovate Corp	20191119	2.02	2.11	1.968	2.02	189824	2.02
VBF.US	Invesco Bond Fund	20191119	20.16	20.16	20.0399	20.14	22544	17.603	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191119	10	10	9.95	9.95	19352	8.3567	down	up	incorrect
VCRA.US	Vocera Communications Inc	20191119	20.75	21.04	20.51	20.93	251865	20.93	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20191119	12.53	12.55	12.51	12.53	39205	11.4577
VEC.US	Vectrus Inc	20191119	52.45	53.55	51.88	52.04	69655	52.04	down	down	correct
VEDL.US	Vedanta Limited	20191119	8.05	8.06	7.93	7.93	530961	6.5586	down	down	correct
VEEV.US	Veeva Systems Inc	20191119	152.51	153.57	150.37	152.24	755378	152.24	down	down	correct
VER.US	VEREIT Inc	20191119	9.66	9.75	9.62	9.67	6892798	43.3778	up	up	correct
VET.US	Vermilion Energy Inc	20191119	14.5	14.57	14.2646	14.36	967315	13.2679	down	down	correct
VFC.US	V.F. Corporation	20191119	86.96	87.25	85.61	86.33	2003503	81.5128	down	up	incorrect
VGI.US	Virtus Global Multi	20191119	12.77	12.8	12.62	12.63	49590	10.1829	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191119	12.65	12.7	12.65	12.69	115712	11.4779	up	down	incorrect
VGR.US	Vector Group Ltd	20191119	12.5	12.93	12.43	12.85	1567380	10.9996	up	up	correct
VHC.US	VirnetX Holding Corp	20191119	5.73	5.94	5.69	5.88	174607	5.0436	up	up	correct
VHI.US	Valhi Inc	20191119	2.16	2.17	2.06	2.09	66777	23.7026	down	up	incorrect
VICI.US	VICI Properties Inc	20191119	24.5	24.535	24.27	24.48	6405175	21.7281	down	down	correct
VIIX.US	VelocityShares VIX Short	20191119	7.32	7.46	7.3	7.44	57761	37.2	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20191119	12.46	12.47	12.09	12.26	3553171	12.26	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191119	5.91	6.01	5.84	5.89	249270	5.89	down	down	correct
VIV.US	Telefônica Brasil S.A	20191119	13.23	13.3	13.125	13.21	1523715	10.9882	down	down	correct
VKQ.US	Invesco Municipal Trust	20191119	12.23	12.23	12.18	12.22	76720	11.0578	down	down	correct
VLO.US	Valero Energy Corporation	20191119	100.06	100.16	97.19	97.62	3641272	86.8043	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191119	10.93	10.95	10.7	10.82	163834	10.82	down	down	correct
VLT.US	Invesco High Income Trust II	20191119	14.21	14.23	14.15	14.19	32573	11.845	down	down	correct
VMC.US	Vulcan Materials Company	20191119	140.94	141.83	139.86	141.15	796358	138.4832	up	up	correct
VMI.US	Valmont Industries Inc	20191119	142.44	143.93	141.24	141.76	88753	138.0347	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20191119	12.37	12.39	12.36	12.39	109725	11.2104	up	up	correct
VNCE.US	Vince Holding Corp	20191119	20.98	21.43	20.435	21.27	109389	21.27	up	down	incorrect
VNE.US	Veoneer Inc	20191119	15.47	15.615	15.12	15.38	278340	15.38	down	down	correct
VNO.US	Vornado Realty Trust	20191119	65.19	65.24	64.17	64.53	737855	56.236	down	down	correct
VNTR.US	Venator Materials PLC	20191119	4.14	4.21	3.96	3.97	278851	3.97	down	down	correct
VOC.US	VOC Energy Trust	20191119	4.62	4.6544	4.55	4.59	20322	3.7278	down	down	correct
VOYA.US	Voya Financial Inc	20191119	57.87	58.28	57.6	57.75	841682	56.5185	down	down	correct
VPG.US	Vishay Precision Group Inc	20191119	34.2	34.49	33.9	34.01	46939	34.01	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191119	13.31	13.38	13.24	13.34	30883	12.1119	up	up	correct
VRS.US	Verso Corporation	20191119	18.93	19.05	17.86	17.92	532614	13.5339	down	down	correct
VRT.US	Vertiv Holdings Co	20191119	10.24	10.24	10.24	10.24	5000	10.2306
VRTV.US	Veritiv Corporation	20191119	17.7	18.215	17.4001	17.93	103424	17.93	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191119	19.47	19.5	19.27	19.32	574308	18.4782	down	up	incorrect
VST.US	Vistra Corp	20191119	26.72	26.72	26.2	26.44	4169595	24.7209	down	down	correct
VSTO.US	Vista Outdoor Inc	20191119	9.13	9.23	9.01	9.03	377050	9.03	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191119	11.1	11.12	11.1	11.12	145928	9.4047	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191119	13.63	13.64	13.55	13.55	22432	12.3887	down	down	correct
VTOL.US	Bristow Group Inc	20191119	9.79	9.86	9.67	9.73	18327	29.19	down	down	correct
VTR.US	Ventas Inc	20191119	58.89	59.28	58.51	58.65	1876993	53.1755	down	down	correct
VVI.US	Viad Corp	20191119	62.03	62.65	61.74	62.3	55055	62.0059	up	up	correct
VVR.US	Invesco Senior Income Trust	20191119	4.18	4.19	4.17	4.18	314855	3.5998
VVV.US	Valvoline Inc	20191119	23.13	23.37	23.01	23.19	734748	22.273	up	up	correct
VZ.US	Verizon Communications Inc	20191119	59.43	59.75	59.28	59.5	10493734	54.5368	up	up	correct
W.US	Wayfair Inc	20191119	86.77	87.0846	83.27	83.9	2788514	83.9	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191119	79.1	79.52	78.38	79.17	701480	78.1693	up	up	correct
WAL.US	Western Alliance Bancorporation	20191119	51.5	51.87	51.17	51.49	985530	49.6604	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191119	26.18	26.18	26.07	26.1067	3441	23.0812	down	up	incorrect
WAT.US	Waters Corporation	20191119	216.65	220.53	216.04	219.72	313131	219.72	up	up	correct
WBK.US	Westpac Banking Corporation	20191119	18.01	18.04	17.86	17.95	396857	16.8028	down	down	correct
WBS.US	Webster Financial Corporation	20191119	48.24	48.25	47.43	48.02	480973	44.2456	down	down	correct
WBT.US	Welbilt Inc	20191119	17.69	17.71	17.13	17.2	678231	17.2	down	down	correct
WCC.US	WESCO International Inc	20191119	53.84	53.94	52.92	52.98	402647	52.98	down	down	correct
WCN.US	Waste Connections Inc	20191119	90.16	90.51	89.82	90.18	899275	88.8532	up	up	correct
WD.US	Walker & Dunlop Inc	20191119	66.16	66.46	65.74	65.89	132997	62.7794	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20191119	14.39	14.46	14.29	14.46	38445	12.7603	up	up	correct
WEC.US	WEC Energy Group Inc	20191119	87.71	88.91	87.05	88.13	1179015	83.2974	up	up	correct
WEI.US	Weidai Ltd	20191119	6.06	6.11	6.03	6.04	17051	6.04	down	down	correct
WELL.US	Welltower Inc	20191119	85.37	85.54	84.61	85.1	1434650	78.6787	down	down	correct
WES.US	Western Midstream Partners LP	20191119	18.46	18.59	17.74	17.84	1734761	14.4808	down	down	correct
WEX.US	WEX Inc	20191119	199.37	201.99	198.358	199.23	341224	199.23	down	down	correct
WF.US	Woori Financial Group Inc	20191119	31.71	31.71	31.17	31.61	19237	28.517	down	down	correct
WFC.US	Wells Fargo & Company	20191119	54.1	54.329	53.87	54.03	14436526	51.2435	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20191119	45.1	45.1	45.1	45.1	0	44.0668
WGO.US	Winnebago Industries Inc	20191119	48.78	49.5	48.48	48.87	401672	48.0421	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20191119	56.6	57.34	56.55	56.8	980200	55.1501	up	up	correct
WHD.US	Cactus Inc	20191119	30.1	30.75	29.89	30.42	405527	29.6234	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20191119	30.74	30.77	30.26	30.38	27844	25.8218	down	down	correct
WHR.US	Whirlpool Corporation	20191119	143.6	143.6	140.115	140.98	1696539	133.0065	down	down	correct
WIA.US	Western Asset Inflation	20191119	11.84	11.9	11.76	11.8894	51107	9.8307	up	up	correct
WIT.US	Wipro Limited	20191119	3.82	3.825	3.77	3.78	648887	3.7582	down	down	correct
WIW.US	Western Asset Inflation	20191119	11.09	11.09	11.04	11.06	128952	9.888	down	up	incorrect
WK.US	Workiva Inc	20191119	42.05	43	42.05	42.56	230377	42.56	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20191119	71.17	71.45	69.44	69.65	357321	67.2512	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191119	22.81	22.89	22.62	22.75	30920	19.2424	down	down	correct
WM.US	Waste Management Inc	20191119	112.41	112.93	111.855	112.53	1996465	108.1605	up	down	incorrect
WMB.US	The Williams Companies Inc	20191119	22.29	22.315	22.1	22.14	17917192	18.8217	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20191119	10.19	10.24	10.18	10.19	329662	8.9306
WMK.US	Weis Markets Inc	20191119	39.85	39.92	39.18	39.19	45715	37.3114	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20191119	36.84	36.9	36.43	36.44	300726	35.9707	down	down	correct
WMT.US	Walmart Inc	20191119	120.11	120.36	119.71	119.89	3716226	115.5573	down	down	correct
WNC.US	Wabash National Corporation	20191119	15.18	15.32	15.09	15.23	232166	14.4803	up	up	correct
WNS.US	WNS (Holdings) Limited	20191119	63.08	63.49	62.38	63	113240	63	down	down	correct
WOLF.US	Wolfspeed Inc	20191119	48.76	48.76	46.8	47.98	1300849	47.98	down	down	correct
WOR.US	Worthington Industries Inc	20191119	37.7	37.8799	37.255	37.43	84312	35.5137	down	down	correct
WOW.US	WideOpenWest Inc	20191119	6.36	6.4	6.265	6.33	242807	6.33	down	down	correct
WPC.US	W. P. Carey Inc	20191119	85.83	86.58	85.11	85.74	930245	76.0557	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191119	27.92	28.05	27.59	27.8	2294007	27.0537	down	down	correct
WPP.US	WPP plc	20191119	63.64	63.68	63.13	63.21	73514	57.2154	down	down	correct
WRB.US	W. R. Berkley Corporation	20191119	68.56	69.98	68.42	69.55	920060	66.3869	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20191119	30.99	31.03	30.81	30.98	335619	27.9825	down	down	correct
WRI.US	Weingarten Realty Investors	20191119	31.93	31.93	31.66	31.75	675388	28.4198	down	down	correct
WRK.US	WestRock Company	20191119	40.1	40.2358	39.85	39.94	2943224	38.0278	down	down	correct
WSM.US	Williams	20191119	72.22	72.345	69.81	70.04	1299175	67.1925	down	down	correct
WSO.US	Watsco Inc	20191119	180.45	181.57	178.15	178.31	162353	166.9183	down	down	correct
WSR.US	Whitestone REIT	20191119	14	14.085	13.96	14.01	144737	12.3547	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191119	149.91	150.57	149.07	149.72	322432	148.9542	down	down	correct
WTI.US	W&T Offshore Inc	20191119	4.2	4.24	4.02	4.04	3267720	4.04	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20191119	1084.48	1099	1080.46	1084.79	12628	1082.5472	up	up	correct
WTRG.US	Essential Utilities Inc	20191119	43.26	43.57	43.06	43.37	1620495	41.5336	up	up	correct
WTRU.US	Aqua America Inc	20191119	58.74	58.96	58.718	58.88	42500	53.1445	up	up	correct
WTS.US	Watts Water Technologies Inc	20191119	95.91	97.475	95.59	95.67	202621	93.917	down	down	correct
WTTR.US	Select Energy Services Inc	20191119	7.17	7.32	7.1	7.26	229780	7.26	up	up	correct
WU.US	The Western Union Company	20191119	27.12	27.49	27.12	27.35	5490805	24.9838	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20191119	58.96	60.47	58.13	60.45	993887	59.1304	up	up	correct
WWW.US	Wolverine World Wide Inc	20191119	33.58	33.72	32.81	32.81	513020	31.8592	down	down	correct
WY.US	Weyerhaeuser Company	20191119	29.69	29.84	29.59	29.72	2537875	27.9392	up	up	correct
X.US	United States Steel Corporation	20191119	13.42	13.46	12.74	12.83	9292455	12.7274	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191119	8.4	8.41	8.345	8.4	108036	6.6491
XHR.US	Xenia Hotels & Resorts Inc	20191119	21.23	21.29	21.03	21.03	476682	20.2174	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191119	3.97	3.97	3.86	3.92	153059	3.5673	down	down	correct
XL.US	XL Fleet Corp	20191119	9.9	9.9	9.9	9.9	0	9.9
XOM.US	Exxon Mobil Corporation	20191119	68.4	68.56	67.78	67.82	12614040	59.1661	down	down	correct
XPO.US	XPO Logistics Inc	20191119	84.8405	85.1603	82.8714	83.4811	719173	48.592	down	up	incorrect
XPRO.US	Frank’s International NV	20191119	30.54	30.9	30.36	30.72	58900	30.72	up	up	correct
XYF.US	X Financial	20191119	2.04	2.0603	1.96	1.9668	260083	5.9004	down	up	incorrect
XYL.US	Xylem Inc	20191119	77.6	78.02	76.91	78	929640	76.2541	up	down	incorrect
Y.US	Alleghany Corporation	20191119	783.25	791.34	778.31	785.11	52258	768.3778	up	up	correct
YCBD.US	PA	20191119	9.2827	9.2827	9.05	9.2512	2700	7.4136	down	up	incorrect
YELP.US	Yelp Inc	20191119	34.85	34.97	34.24	34.35	678707	34.35	down	up	incorrect
YETI.US	YETI Holdings Inc	20191119	29.34	29.5	28.86	29.28	747397	29.28	down	up	incorrect
YEXT.US	Yext Inc	20191119	16.75	16.835	16.31	16.36	582156	16.36	down	down	correct
YPF.US	YPF Sociedad Anónima	20191119	8.99	9.08	8.58	8.98	1682824	8.98	down	down	correct
YRD.US	Yiren Digital Ltd	20191119	6.16	6.21	5.26	5.39	412803	5.39	down	down	correct
YUM.US	Yum! Brands Inc	20191119	98.33	98.53	97.54	98.08	2307947	94.2367	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20191119	42.81	43.33	42.5	43.27	1868800	42.5975	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191119	145.67	146.04	144.49	144.54	856952	142.246	down	down	correct
ZEN.US	Zendesk Inc	20191119	77.38	78.11	76.5901	77.47	1250072	77.47	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20191119	11.59	11.59	10.04	10.21	676852	10.21	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191119	31.99	32.1	31.69	31.8	8855	31.8	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191119	22.18	22.6	20.82	21.03	6821208	20.6289	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20191119	10.93	10.94	10.8	10.81	238582	8.5961	down	down	correct
ZTS.US	Zoetis Inc	20191119	119.01	120.53	118.57	120.33	2349545	118.9889	up	up	correct
ZUO.US	Zuora Inc	20191119	14.95	15.42	14.95	15.16	739130	15.16	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20191119	30.45	30.67	30.03	30.07	1089500	29.5958	down	down	correct
ZYME.US	Zymeworks Inc	20191119	37.38	38.3	36.82	38.29	566214	38.29	up	down	incorrect