CollectAI

close-nyse_stocks

2019/11/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191121	78.97	78.97	77.31	78.3	2142169	77.1929	down	down	correct
AA.US	Alcoa Corporation	20191121	20.43	20.7	20.105	20.15	2489767	20.1061	down	down	correct
AAIC.US	PC	20191121	21.87	21.87	21.44	21.7	5740	17.1587	down	down	correct
AAP.US	Advance Auto Parts Inc	20191121	162.15	163.18	158.2	158.33	635890	154.6263	down	up	incorrect
AAT.US	American Assets Trust Inc	20191121	46.73	46.85	45.8801	46.11	498874	43.0247	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20191121	29.28	29.4412	29.02	29.23	126203	24.5446	down	down	correct
ABB.US	ABB Ltd	20191121	21.76	21.78	21.645	21.69	1554037	20.1938	down	down	correct
ABBV.US	AbbVie Inc	20191121	86.79	86.87	85.55	86.52	9614139	78.2293	down	down	correct
ABC.US	AmerisourceBergen Corporation	20191121	87.57	88.71	87.01	88.31	1011454	85.4574	up	up	correct
ABEV.US	Ambev S.A	20191121	4.24	4.29	4.2	4.28	14742530	3.8925	up	up	correct
ABG.US	Asbury Automotive Group Inc	20191121	109.07	109.44	107.08	108.93	200860	108.93	down	down	correct
ABM.US	ABM Industries Incorporated	20191121	38.77	38.775	37.83	37.91	168527	36.4369	down	down	correct
ABT.US	Abbott Laboratories	20191121	83.72	83.8	82.36	83.68	5211549	81.1272	down	down	correct
AC.US	Associated Capital Group Inc	20191121	35.83	36.06	35.37	35.79	6090	35.1471	down	down	correct
ACA.US	Arcosa Inc	20191121	38.51	38.51	37.99	38.22	300202	37.9115	down	down	correct
ACC.US	American Campus Communities Inc	20191121	46.77	47.04	46.08	46.17	639980	42.1714	down	down	correct
ACCO.US	ACCO Brands Corporation	20191121	9.5	9.57	9.2	9.2	570893	8.4969	down	down	correct
ACEL.US	WS	20191121	10.75	11.3	10.737	10.95	170519	9.4637	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20191121	7.61	7.6416	7.56	7.56	53604	7.56	down	down	correct
ACM.US	AECOM	20191121	42.71	42.79	42.21	42.41	810545	42.41	down	up	incorrect
ACN.US	Accenture plc	20191121	197.42	197.93	196.1437	196.78	1217370	191.3063	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191121	15.58	15.58	15.29	15.37	167179	12.2418	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191121	24.58	24.6	24.24	24.3	27085	17.4409	down	down	correct
ADM.US	Archer	20191121	42.59	42.83	42.17	42.82	3050382	40.4393	up	up	correct
ADNT.US	Adient plc	20191121	20.32	20.6	19.61	20.22	1229800	20.22	down	down	correct
ADT.US	ADT Inc	20191121	8.4	8.56	8.35	8.54	923828	7.5766	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20191121	16.59	16.63	16.51	16.52	344975	12.3676	down	down	correct
AEE.US	Ameren Corporation	20191121	75.44	75.505	74.755	75.19	1533570	70.8936	down	down	correct
AEFC.US	AEFC	20191121	25.54	25.55	25.45	25.51	340400	23.6693	down	down	correct
AEG.US	Aegon N.V	20191121	4.47	4.49	4.45	4.48	1001421	4.2135	up	down	incorrect
AEL.US	PA	20191121	25.66	25.9	25.6	25.7	719707	23.1547	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20191121	60.25	61.02	60.09	60.17	867910	57.6977	down	down	correct
AENZ.US	Aenza S.A.A	20191121	1.95	1.95	1.9	1.92	38238	1.92	down	down	correct
AEO.US	American Eagle Outfitters Inc	20191121	14.5	14.6	14.09	14.36	6404240	13.4989	down	down	correct
AER.US	AerCap Holdings N.V	20191121	59.71	60.11	59.24	60.1	770456	60.1	up	down	incorrect
AES.US	The AES Corporation	20191121	18.6	18.64	18.33	18.5	7281345	17.4567	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191121	13.77	13.78	13.73	13.75	39814	13.0221	down	down	correct
AFG.US	American Financial Group Inc	20191121	108.3	108.72	106.94	107.12	311329	82.58	down	up	incorrect
AFGB.US	American Financial Group Inc	20191121	26.93	26.93	26.7	26.76	12244	24.3368	down	down	correct
AFI.US	Armstrong Flooring Inc	20191121	3.7	3.7	3.6	3.62	179680	3.62	down	down	correct
AFL.US	Aflac Incorporated	20191121	54.22	54.22	53.75	53.87	1938882	51.1489	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191121	14.72	14.72	14.61	14.61	28631	12.6243	down	down	correct
AG.US	First Majestic Silver Corp	20191121	10.89	10.96	10.5	10.51	3147309	10.4982	down	up	incorrect
AGCO.US	AGCO Corporation	20191121	78.36	79.54	78.1	79.24	301250	76.0452	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191121	9.98	9.98	9.9	9.94	46354	8.5432	down	up	incorrect
AGI.US	Alamos Gold Inc	20191121	5.58	5.62	5.38	5.39	1807943	5.2624	down	down	correct
AGO.US	Assured Guaranty Ltd	20191121	48.82	48.85	48.45	48.64	545520	46.4512	down	down	correct
AGR.US	Avangrid Inc	20191121	48.89	49.01	48.4266	48.67	324407	44.8931	down	up	incorrect
AGRO.US	Adecoagro S.A	20191121	6.6	6.73	6.55	6.71	232475	6.71	up	up	correct
AGS.US	PlayAGS Inc	20191121	11.33	11.52	11.05	11.17	259095	11.17	down	up	incorrect
AGX.US	Argan Inc	20191121	37.12	37.32	36.43	36.89	92239	33.7787	down	down	correct
AHH.US	PA	20191121	26.86	27.01	26.86	27.01	344	23.5802	up	up	correct
AHL.US	PE	20191121	25.71	25.71	25.58	25.65	19651	22.6613	down	down	correct
AHT.US	PI	20191121	21.36	21.474	21.3	21.3998	12738	19.6899	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191121	23.85	23.85	23.8	23.85	4177	20.3884
AIF.US	Apollo Tactical Income Fund Inc	20191121	14.75	14.77	14.64	14.64	35675	12.559	down	up	incorrect
AIG.US	PA	20191121	26.85	26.869	26.75	26.78	30323	23.7234	down	down	correct
AIN.US	Albany International Corp	20191121	84	84.01	82.82	83.73	149447	81.4759	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191121	20.16	20.2	20.16	20.16	30700	14.897
AIR.US	AAR Corp	20191121	44.59	44.73	44.015	44.56	168217	44.3187	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191121	61.9	62.79	61.46	62.53	187091	60.3949	up	up	correct
AIV.US	Apartment Investment and Management Company	20191121	5.8515	5.8515	5.7525	5.7558	410514	5.3237	down	down	correct
AIW.US	Arlington Asset Investment Corp	20191121	23.9926	24.1317	23.9926	24.1317	4866	21.733	up	up	correct
AIZ.US	Assurant Inc	20191121	132.99	133.97	132.09	132.29	514137	127.2404	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20191121	93.03	93.03	91.78	92.1	617012	88.9243	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191121	43.24	43.46	42.31	42.43	537982	38.234	down	down	correct
AJX.US	Great Ajax Corp	20191121	15.1	15.12	14.995	15.05	144128	12.9618	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191121	27.3	27.3	27.2	27.2	1929	23.3822	down	down	correct
AKO.US	B	20191121	15.3	16.15	15.3	15.6	4831	14.0464	up	up	correct
AKR.US	Acadia Realty Trust	20191121	27.24	27.255	26.825	26.86	424790	25.4289	down	down	correct
AL.US	PA	20191121	27.09	27.18	27.04	27.18	8200	23.7204	up	up	correct
ALB.US	Albemarle Corporation	20191121	65.29	66.24	64.53	65.13	1386750	63.1754	down	down	correct
ALC.US	Alcon AG	20191121	57.19	57.4	56.66	56.81	1853134	56.6453	down	down	correct
ALE.US	ALLETE Inc	20191121	80.29	80.3	79.18	79.65	167352	73.6407	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20191121	22.21	22.21	21.67	21.97	410528	20.8512	down	down	correct
ALG.US	Alamo Group Inc	20191121	114.12	115.04	113.175	114.32	126233	113.3445	up	down	incorrect
ALIN.US	PE	20191121	22.95	23.06	22.95	23.02	9177	19.5122	up	up	correct
ALK.US	Alaska Air Group Inc	20191121	68.45	68.85	67.96	68	688403	67.6165	down	down	correct
ALL.US	The Allstate Corporation	20191121	110.31	110.64	109.3	110.2	1755922	104.5999	down	up	incorrect
ALLE.US	Allegion plc	20191121	117.3	119.02	116.4001	118.52	799884	115.5559	up	up	correct
ALLY.US	PA	20191121	25.94	25.96	25.913	25.95	262249	25.95	up	up	correct
ALP.US	PQ	20191121	26.23	26.27	26.1	26.1	8879	23.4817	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20191121	45.68	46.26	45.4	45.96	869900	44.262	up	down	incorrect
ALV.US	Autoliv Inc	20191121	80.11	80.18	78.88	79.42	523701	76.9192	down	down	correct
ALX.US	Alexander's Inc	20191121	326.75	326.75	322.3	322.92	16393	282.9238	down	down	correct
AM.US	Antero Midstream Corporation	20191121	4.82	4.95	4.73	4.87	10701390	3.4885	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191121	20.41	20.54	20.35	20.47	146293	20.47	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20191121	8.13	8.33	7.87	7.94	4415548	7.7043	down	down	correct
AMCR.US	Amcor plc	20191121	9.9	9.99	9.88	9.9	3791800	9.0046
AME.US	AMETEK Inc	20191121	98.49	98.73	97.27	97.87	1342857	96.3936	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20191121	84.15	84.79	83.64	84.03	489025	83.6499	down	up	incorrect
AMH.US	PH	20191121	26.35	26.35	26.17	26.17	1342	22.9595	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191121	24.78	24.78	24.08	24.46	115395	24.46	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20191121	59.47	60.05	58.9	59.46	287368	59.46	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20191121	15.4579	15.59	15.4579	15.58	3660	14.8081	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20191121	158.78	158.78	156.25	158.05	694185	151.2674	down	down	correct
AMPY.US	Amplify Energy Corp	20191121	5.61	5.77	5.56	5.59	280040	5.59	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20191121	6.91	7.6	6.61	7.13	694201	7.13	up	up	correct
AMRC.US	Ameresco Inc	20191121	15.79	15.79	15.41	15.59	68253	15.59	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191121	3.09	3.11	3.01	3.04	974240	3.04	down	down	correct
AMT.US	American Tower Corporation (REIT)	20191121	217.52	218.9	213.31	213.54	1361460	204.5641	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20191121	15.72	15.72	15.49	15.64	1567689	14.8708	down	down	correct
AN.US	AutoNation Inc	20191121	52.21	52.23	51.34	51.38	425681	51.38	down	down	correct
ANET.US	Arista Networks Inc	20191121	194.04	194.39	191.7	192	3433152	48	down	down	correct
ANF.US	Abercrombie & Fitch Co	20191121	15.99	16.18	15.65	15.76	2474536	15.3493	down	down	correct
ANH.US	PC	20191121	25.54	25.56	25.54	25.557	1995	22.7595	up	up	correct
ANTM.US	Anthem Inc	20191121	292.86	295.97	289.28	293.73	1368517	285.547	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191121	8.5	8.56	8.48	8.55	242499	7.3158	up	down	incorrect
AON.US	Aon plc	20191121	200.98	201.17	198.56	198.8	878181	195.4363	down	down	correct
AOS.US	A. O. Smith Corporation	20191121	48.08	48.64	47.97	48.45	918082	46.667	up	up	correct
AP.US	Ampco	20191121	3.5	3.5	3.38	3.38	16358	3.38	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20191121	29.21	29.34	28.8706	29.34	473806	24.627	up	up	correct
APD.US	Air Products and Chemicals Inc	20191121	237.28	238.08	235.58	237.64	781140	227.6546	up	up	correct
APG.US	APi Group Corporation	20191121	9.65	9.65	9.62	9.65	319841	9.65
APH.US	Amphenol Corporation	20191121	102.35	102.43	101.35	101.78	1731428	49.8063	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20191121	15.96	15.98	15.715	15.81	2408380	15.3643	down	down	correct
APO.US	PB	20191121	27.07	27.07	26.9565	27.05	9156	23.6625	down	down	correct
APRN.US	Blue Apron Holdings Inc	20191121	7.58	7.62	7.12	7.25	222520	7.25	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20191121	13.59	13.6	13.4	13.44	206597	11.1989	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20191121	13.89	13.92	13.68	13.89	1054245	12.7413
AQNA.US	AQNA	20191121	27.82	27.82	27.48	27.56	19800	24.2631	down	down	correct
AQNB.US	AQNB	20191121	27.6	27.73	27.52	27.65	10300	24.3334	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20191121	16.43	17.5383	16.2501	17.2	1465166	17.2	up	up	correct
AR.US	Antero Resources Corporation	20191121	1.95	2.08	1.86	2.04	11447060	2.04	up	up	correct
ARC.US	ARC Document Solutions Inc	20191121	1.16	1.2	1.16	1.17	77272	1.1101	up	up	correct
ARCH.US	Arch Resources Inc	20191121	75.13	75.75	73.48	75.23	262610	73.8059	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20191121	7.42	7.52	7.38	7.47	434563	7.0335	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191121	14.77	14.8	14.67	14.7	71614	12.2964	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20191121	159.7	159.72	157.97	159.01	650686	151.0322	down	down	correct
ARES.US	Ares Management Corporation	20191121	33.29	33.29	32.05	32.18	487414	29.7287	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191121	25.8869	25.91	25.8719	25.91	1368	22.4688	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20191121	63.03	63.155	61.56	61.8	232310	58.2904	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191121	18.02	18.04	17.94	17.94	928870	14.0487	down	down	correct
ARL.US	American Realty Investors Inc	20191121	14.25	14.25	12.9131	13.11	4377	13.11	down	down	correct
ARLO.US	Arlo Technologies Inc	20191121	2.78	2.79	2.66	2.69	699535	2.69	down	up	incorrect
ARMK.US	Aramark	20191121	43.59	43.76	42.33	42.43	2975862	41.1869	down	down	correct
AROC.US	Archrock Inc	20191121	8.61	8.7162	8.53	8.67	1134221	7.422	up	up	correct
ARW.US	Arrow Electronics Inc	20191121	78.89	79.48	78.54	79.28	538467	79.28	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20191121	12.226	12.2595	12.02	12.02	48934	11.9951	down	down	correct
ASC.US	Ardmore Shipping Corporation	20191121	8.37	8.46	8.14	8.35	235874	8.2817	down	up	incorrect
ASG.US	Liberty All	20191121	6.12	6.12	6.08	6.08	55630	4.9724	down	up	incorrect
ASGN.US	ASGN Incorporated	20191121	66.22	66.22	65.1	65.26	231227	65.26	down	down	correct
ASH.US	Ashland Global Holdings Inc	20191121	72.71	72.89	72.01	72.08	487819	69.8482	down	down	correct
ASIX.US	AdvanSix Inc	20191121	20.03	20.03	19.13	19.42	197220	19.3695	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20191121	7.15	7.37	7.055	7.2	15934	7.2	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191121	175.25	176.21	173.55	174.38	66439	170.5465	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191121	5.08	5.08	4.98	4.99	328842	4.6891	down	down	correct
ATCO.US	PI	20191121	25.75	25.8	25.65	25.79	6968	21.9088	up	up	correct
ATEN.US	A10 Networks Inc	20191121	6.71	6.78	6.64	6.71	196991	6.6897
ATGE.US	Adtalem Global Education Inc	20191121	34.44	34.46	33.68	33.85	499957	33.85	down	down	correct
ATHM.US	Autohome Inc	20191121	69.85	71.12	69.8059	70.52	755287	69.2696	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20191121	23.06	23.17	22.48	22.73	695662	22.73	down	down	correct
ATKR.US	Atkore Inc	20191121	37.68	37.69	36.835	37.24	494204	37.24	down	down	correct
ATO.US	Atmos Energy Corporation	20191121	108.85	108.86	107.42	108.04	687433	103.031	down	down	correct
ATR.US	AptarGroup Inc	20191121	111.23	112.05	110.18	111.3	244217	108.7272	up	up	correct
ATTO.US	Atento S.A	20191121	3	3.03	2.89	2.9	56409	14.5786	down	down	correct
ATUS.US	Altice USA Inc	20191121	26.85	26.92	26.14	26.49	5550361	26.49	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20191121	19.44	19.64	19.13	19.16	2304460	18.5632	down	up	incorrect
AUD.US	Audacy Inc	20191121	4.6	4.6	4.42	4.5	619925	4.4432	down	down	correct
AUST.US	Austin Gold Corp.	20191121	17.05	17.05	17	17.05	3392	17.05
AUY.US	Yamana Gold Inc	20191121	3.52	3.59	3.48	3.49	10717226	3.3629	down	down	correct
AVA.US	Avista Corporation	20191121	47.04	47.04	46.39	46.65	224643	43.0146	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20191121	8.08	8.1	7.96	7.96	313206	7.091	down	down	correct
AVB.US	AvalonBay Communities Inc	20191121	215.86	215.86	212.43	212.69	349485	199.3864	down	down	correct
AVD.US	American Vanguard Corporation	20191121	14.26	15.2	14.06	14.52	151941	14.3937	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191121	15.09	15.11	14.99	15.11	51163	11.7851	up	up	correct
AVLR.US	Avalara Inc	20191121	79	79.66	76.2	77.94	545365	77.94	down	up	incorrect
AVNS.US	Avanos Medical Inc	20191121	33.5	34.11	33.24	33.99	383219	33.99	up	up	correct
AVNT.US	Avient Corporation	20191121	31.94	31.96	31.5	31.63	191293	29.9424	down	down	correct
AVTR.US	PA	20191121	16.03	16.46	15.98	16.4	2661877	12.2538	up	up	correct
AVY.US	Avery Dennison Corporation	20191121	132.1	132.26	130.67	131.52	397088	126.8173	down	down	correct
AVYA.US	Avaya Holdings Corp	20191121	11.5	12.18	11.45	11.54	6308415	11.54	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191121	11.98	12	11.95	11.98	117513	10.3806
AWI.US	Armstrong World Industries Inc	20191121	95.84	96.35	93.48	93.65	364600	91.8537	down	down	correct
AWK.US	American Water Works Company Inc	20191121	120.78	120.8	119.15	119.34	913643	115.8388	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191121	6.43	6.43	6.37	6.39	192840	5.3538	down	down	correct
AWR.US	American States Water Company	20191121	86.33	86.56	84.67	84.97	194415	82.263	down	down	correct
AX.US	Axos Financial Inc	20191121	28.69	28.69	28.03	28.08	459598	28.08	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20191121	9.54	9.56	9.34	9.49	1181565	9.49	down	down	correct
AXP.US	American Express Company	20191121	119.29	119.47	118.4909	118.8	2783811	115.3714	down	up	incorrect
AXR.US	AMREP Corporation	20191121	5.99	6.04	5.78	6.03	3377	6.03	up	up	correct
AXS.US	PE	20191121	25.42	25.48	25.36	25.46	33500	22.7949	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20191121	28.85	28.85	28.15	28.18	1211700	28.18	down	down	correct
AYI.US	Acuity Brands Inc	20191121	127.62	128.65	125.34	126.8	166383	125.7149	down	up	incorrect
AYX.US	Alteryx Inc	20191121	106.74	108.2	102.24	103.24	1718711	103.24	down	up	incorrect
AZO.US	AutoZone Inc	20191121	1164.66	1171.96	1157.02	1162.45	154870	1162.45	down	down	correct
AZRE.US	Azure Power Global Limited	20191121	12.99	13.1	12.83	13	19876	13	up	up	correct
AZUL.US	Azul S.A	20191121	36.78	37.34	36.31	37.29	556472	37.29	up	up	correct
AZZ.US	AZZ Inc	20191121	37.45	37.605	36.84	37.15	84868	35.9307	down	up	incorrect
B.US	Barnes Group Inc	20191121	58.72	58.93	58.07	58.81	136591	57.0432	up	down	incorrect
BA.US	The Boeing Company	20191121	369.75	370.7642	366.255	366.44	2703757	364.2727	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20191121	181.77	184.89	181.6	184.86	10254740	184.86	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191121	14.29	14.29	14.2	14.2	6037	13.2974	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191121	73.99	73.99	71.951	72.08	1040181	69.7599	down	down	correct
BAK.US	Braskem S.A	20191121	13.15	13.26	13.01	13.08	423181	11.459	down	down	correct
BALY.US	Bally's Corporation	20191121	22.53	23.17	22.48	22.93	185282	22.93	up	up	correct
BAM.US	Brookfield Asset Management Inc	20191121	56.784	56.8932	56.4465	56.6252	1731801	36.7821	down	down	correct
BANC.US	PE	20191121	26.9084	27.07	26.9084	27.04	3610	23.188	up	up	correct
BAP.US	Credicorp Ltd	20191121	208.18	208.4	205.285	208.02	160778	185.5289	down	down	correct
BAX.US	Baxter International Inc	20191121	81.85	82.43	81.3301	82.25	2243919	79.988	up	up	correct
BB.US	BlackBerry Limited	20191121	5.27	5.38	5.23	5.34	6430295	5.34	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20191121	3.78	3.79	3.65	3.72	770666	3.72	down	down	correct
BBD.US	Banco Bradesco S.A	20191121	6.5083	6.5372	6.4298	6.5207	39380995	5.9448	up	up	correct
BBDC.US	Barings BDC Inc	20191121	10.34	10.35	10.29	10.34	69147	8.7445
BBDO.US	Banco Bradesco S.A	20191121	7.43	7.43	7.36	7.41	2957	6.8045	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20191121	15.4	15.43	15.39	15.4	9726	14.3763
BBL.US	BHP Group	20191121	42.98	43.47	42.97	43.4	784046	37.1514	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191121	23.6	23.66	23.45	23.48	225683	20.9406	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20191121	41.43	41.96	41.43	41.94	28307	41.3455	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191121	5.28	5.29	5.24	5.25	3349288	4.8269	down	down	correct
BBW.US	Build	20191121	2.77	2.89	2.68	2.74	266432	2.5803	down	up	incorrect
BBWI.US	Bath Body Works Inc	20191121	13.1411	14.5635	12.7855	13.8765	27686859	13.5955	up	down	incorrect
BBY.US	Best Buy Co. Inc	20191121	74.32	74.495	72.03	72.21	3390297	68.146	down	down	correct
BC.US	PC	20191121	26.51	26.56	26.3	26.43	16281	23.7883	down	down	correct
BCC.US	Boise Cascade Company	20191121	38.56	38.87	38.13	38.13	305065	32.5542	down	down	correct
BCE.US	BCE Inc	20191121	48.04	48.06	47.85	48.05	709224	42.2485	up	up	correct
BCH.US	Banco de Chile	20191121	22.76	22.875	22.17	22.36	106605	20.6288	down	down	correct
BCO.US	The Brink's Company	20191121	90.03	90.18	88.93	89.92	129511	87.8492	down	down	correct
BCS.US	Barclays PLC	20191121	8.64	8.74	8.59	8.65	3113721	8.192	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191121	7.59	7.63	7.57	7.58	190931	6.5888	down	down	correct
BDC.US	Belden Inc	20191121	53	53	52.1799	52.48	175445	51.9501	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191121	9.46	9.53	9.445	9.49	383542	7.8467	up	up	correct
BDN.US	Brandywine Realty Trust	20191121	15.18	15.18	14.89	14.92	1476025	13.1433	down	down	correct
BDX.US	Becton Dickinson and Company	20191121	247.11	249.94	246.47	248.96	1009300	241.5863	up	up	correct
BE.US	Bloom Energy Corporation	20191121	6.56	6.6	6.07	6.14	2383151	6.14	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191121	9.12	9.165	8.95	9.16	287845	6.3674	up	up	correct
BEN.US	Franklin Resources Inc	20191121	27.43	27.58	27.19	27.25	2228975	24.8858	down	down	correct
BERY.US	Berry Global Group Inc	20191121	45.81	47.72	45.3	46.46	4547357	46.46	up	up	correct
BEST.US	BEST Inc	20191121	5.5	5.54	5.34	5.43	1775700	5.43	down	up	incorrect
BF.US	B	20191121	66.77	67.5	66.22	67.24	1150264	66.402	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191121	152.15	152.15	148.41	148.71	438300	148.71	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20191121	13.93	13.96	13.84	13.85	98372	12.55	down	down	correct
BFS.US	Saul Centers Inc	20191121	51.56	52.04	50.77	50.89	44162	45.3629	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191121	13.59	13.59	13.48	13.48	48649	12.4831	down	down	correct
BG.US	Bunge Limited	20191121	55.1	55.18	54.55	54.64	616600	51.0955	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191121	16.57	16.62	16.5	16.5	103111	13.6581	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191121	9.61	9.66	9.55	9.62	47140	2.4378	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191121	11.16	11.21	11.12	11.2	118984	9.7004	up	down	incorrect
BGS.US	B&G Foods Inc	20191121	16.28	16.33	15.95	16.06	855972	13.7907	down	up	incorrect
BGSF.US	BGSF Inc	20191121	20.99	20.99	20.57	20.85	47308	19.5181	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20191121	12.48	12.4801	12.4473	12.48	90351	10.8119
BGY.US	BlackRock Enhanced International Dividend Trust	20191121	5.54	5.57	5.52	5.57	220481	4.8091	up	up	correct
BH.US	Biglari Holdings Inc	20191121	107.34	108.98	102.75	106.2	34296	106.2	down	down	correct
BHC.US	Bausch Health Companies Inc	20191121	27.73	27.82	27.23	27.75	2624480	27.75	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20191121	32.72	32.75	32.45	32.56	222882	30.9181	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20191121	14.42	14.48	14.42	14.47	127583	12.9121	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191121	31.9	31.9	31.33	31.61	126385	29.5437	down	up	incorrect
BHP.US	BHP Group	20191121	49.9	50.41	49.65	50.32	1054203	43.8776	up	up	correct
BHR.US	PD	20191121	9.64	9.73	9.5	9.7	77996	2.8538	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191121	16.35	16.35	16.35	16.35	1100	15.2661
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191121	52.9	53.91	52.5	53.88	754191	53.88	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20191121	11.36	11.39	11.328	11.35	71145	10.5629	down	down	correct
BIG.US	Big Lots Inc	20191121	19.3	19.94	18.54	19.61	1604594	18.0693	up	down	incorrect
BIO.US	Bio	20191121	364.23	364.97	357.46	360.21	226399	360.21	down	down	correct
BIT.US	BlackRock Multi	20191121	17.13	17.19	17.13	17.13	98937	14.2183
BJ.US	BJ's Wholesale Club Holdings Inc	20191121	23.1	24.6	22.37	23.84	9339674	23.84	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20191121	48.99	49.11	48.5	48.57	2743634	45.7876	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20191121	7.07	7.11	6.95	7.06	1153652	7.06	down	down	correct
BKE.US	The Buckle Inc	20191121	22.14	22.37	21.75	22.3	771518	16.4222	up	up	correct
BKH.US	Black Hills Corporation	20191121	76.81	77.19	76.51	77.01	268238	71.9146	up	up	correct
BKI.US	Black Knight Inc	20191121	61.52	61.76	61.24	61.26	1091227	61.26	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191121	15.47	15.51	15.4	15.46	24373	14.0445	down	down	correct
BKT.US	BlackRock Income Trust Inc	20191121	6.07	6.08	6.06	6.06	129090	5.2752	down	down	correct
BKU.US	BankUnited Inc	20191121	34.8	34.8	34.39	34.57	492510	32.4721	down	down	correct
BLD.US	TopBuild Corp	20191121	111.14	112.41	109.11	109.69	244407	109.69	down	down	correct
BLDR.US	Builders FirstSource Inc	20191121	25.65	25.65	24.73	24.86	1236307	24.86	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20191121	15.15	15.15	14.97	15.14	60652	13.6967	down	down	correct
BLK.US	BlackRock Inc	20191121	489	489.5	482.54	484.98	526929	460.5938	down	down	correct
BLL.US	Ball Corporation	20191121	67.35	67.42	66.055	66.16	1868001	65.0019	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20191121	16	16.01	15.9	15.9	81796	13.5833	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191121	22.62	22.77	22.27	22.66	96109	19.5948	up	up	correct
BMA.US	Banco Macro S.A	20191121	25.1	25.2	24.36	24.99	335844	24.99	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191121	40.01	40.18	39.86	40.04	19471	35.7357	up	up	correct
BMI.US	Badger Meter Inc	20191121	59.95	61.17	59.37	60.55	292372	59.3309	up	up	correct
BML.US	PL	20191121	23.48	23.68	23.31	23.31	44797	21.4411	down	down	correct
BMO.US	Bank of Montreal	20191121	76.48	76.48	76.0557	76.18	387709	69.7513	down	down	correct
BMY.US	Bristol	20191121	57.13	57.46	56.46	56.85	22936039	53.4558	down	down	correct
BNED.US	Barnes & Noble Education Inc	20191121	4.4	4.455	4.32	4.39	295982	4.39	down	down	correct
BNS.US	The Bank of Nova Scotia	20191121	57.43	57.46	57.12	57.29	1252858	51.3832	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20191121	14.02	14.02	13.87	13.99	8387	12.7064	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191121	10.61	10.655	10.6	10.63	181296	9.2013	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20191121	40.89	40.99	39.6284	39.89	553935	39.89	down	down	correct
BORR.US	Borr Drilling Limited	20191121	12.66	12.76	12.32	12.54	8200	12.54	down	down	correct
BOX.US	Box Inc	20191121	16.01	16.17	15.805	15.86	941535	15.86	down	down	correct
BP.US	BP p.l.c	20191121	38.6	38.67	38.3827	38.59	7440030	34.0205	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20191121	14.85	15.2	14.84	15.11	195664	12.1061	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191121	6.19	6.25	5.6	5.79	539246	5.3987	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20191121	122.39	122.63	120.56	121.35	662897	116.8749	down	down	correct
BRBR.US	BellRing Brands Inc	20191121	19.28	19.563	18.79	18.87	441976	18.87	down	down	correct
BRC.US	Brady Corporation	20191121	55.32	57.2	54.53	55.33	420037	53.4076	up	down	incorrect
BRFS.US	BRF S.A	20191121	7.95	8.02	7.84	7.97	1752039	7.97	up	up	correct
BRK.US	B	20191121	217.3	217.705	216.3	216.63	3707678	216.63	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20191121	10.92	10.96	10.86	10.91	1046400	9.2566	down	up	incorrect
BRO.US	Brown & Brown Inc	20191121	38.08	38.155	37.66	37.73	1242012	37.1571	down	down	correct
BRSP.US	Brightspire Capital Inc	20191121	13.11	13.11	12.88	12.94	390000	11.7871	down	down	correct
BRT.US	BRT Apartments Corp	20191121	17.82	17.82	17.01	17.2	23234	14.9509	down	down	correct
BRW.US	Voya Prime Rate Trust	20191121	4.82	4.83	4.82	4.82	179043	4.5271
BRX.US	Brixmor Property Group Inc	20191121	21.96	22.01	21.54	21.58	2540800	19.6517	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20191121	24.8	24.85	24.76	24.84	21027	22.2801	up	up	correct
BSAC.US	Banco Santander	20191121	23.51	23.58	23.1	23.36	358741	21.3069	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191121	10.548	10.6355	10.3728	10.5869	1379226	9.169	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20191121	9.51	9.53	9.34	9.45	429762	9.0919	down	down	correct
BSM.US	Black Stone Minerals L.P	20191121	12	12.04	11.77	11.92	363316	10.1461	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191121	6.54	6.59	6.52	6.52	342702	6.1489	down	down	correct
BST.US	BlackRock Science and Technology Trust	20191121	33.05	33.2182	32.79	32.83	55042	27.3897	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191121	19.95	20	19.85	19.9	87500	17.277	down	down	correct
BTA.US	BlackRock Long	20191121	12.62	12.65	12.51	12.53	28330	11.3265	down	down	correct
BTCM.US	BIT Mining Limited	20191121	8.53	9.75	8.49	9.38	130419	9.38	up	up	correct
BTI.US	British American Tobacco p.l.c	20191121	38.18	38.38	37.89	38.35	2422307	32.3369	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20191121	35.34	35.41	34.7687	34.89	52501	29.9181	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191121	23.8	23.8	23.63	23.71	63107	22.2714	down	down	correct
BTU.US	Peabody Energy Corporation	20191121	8.94	9.125	8.79	9.02	1107159	9.02	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20191121	13.62	13.62	13.57	13.58	263912	11.7275	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191121	21.68	21.81	21.57	21.64	32740	18.9775	down	down	correct
BUR.US	Burford Capital Limited	20191121	10.4	10.4	10.2	10.34	3731	10.1743	down	down	correct
BURL.US	Burlington Stores Inc	20191121	201.89	206.54	199.9	206	900300	206	up	up	correct
BV.US	BrightView Holdings Inc	20191121	18.4	18.4	16.02	16.81	1058900	16.81	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191121	23.6	23.7	22.6	22.65	17300	22.5395	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191121	14.82	14.95	14.71	14.87	889799	14.843	up	down	incorrect
BWA.US	BorgWarner Inc	20191121	42.41	42.74	42.085	42.41	1568487	40.8218
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191121	12.24	12.2912	12.23	12.25	47203	10.5471	up	up	correct
BWXT.US	BWX Technologies Inc	20191121	61.69	61.69	60.87	60.96	294000	59.2469	down	down	correct
BX.US	The Blackstone Group Inc	20191121	51.56	52.2	51.52	51.66	3087483	48.1693	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191121	13.7	13.77	13.24	13.28	86786	13.28	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191121	36.13	36.27	35.86	35.92	778257	29.9989	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20191121	13.73	13.82	13.7	13.78	105652	11.9832	up	up	correct
BXP.US	Boston Properties Inc	20191121	137.71	137.71	136.1	136.75	335496	126.4742	down	down	correct
BXS.US	PA	20191121	25.26	25.5	25.25	25.3	305069	23.064	up	down	incorrect
BY.US	Byline Bancorp Inc	20191121	18.32	18.32	18.01	18.17	45404	17.7291	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20191121	30.4	30.58	29.92	30.02	1211690	29.9509	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191121	13.91	13.94	13.86	13.88	29712	12.666	down	down	correct
BZH.US	Beazer Homes USA Inc	20191121	15.71	15.71	15.15	15.29	322612	15.29	down	down	correct
C.US	PN	20191121	27.81	27.81	27.74	27.74	38937	27.74	down	down	correct
CAAP.US	Corporación América Airports S.A	20191121	4.02	4.1125	3.9	3.98	168170	3.98	down	down	correct
CABO.US	Cable One Inc	20191121	1542.83	1551	1520.15	1533.31	24931	1517.3121	down	down	correct
CACI.US	CACI International Inc	20191121	235	236.79	233.915	235.2	180647	235.2	up	up	correct
CAE.US	CAE Inc	20191121	26.635	26.78	26.53	26.56	323184	26.3779	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191121	21.42	21.49	21.32	21.37	68411	17.4641	down	down	correct
CAG.US	Conagra Brands Inc	20191121	29.49	29.49	28.035	28.22	5924739	26.5718	down	down	correct
CAH.US	Cardinal Health Inc	20191121	55.42	55.62	54.86	55.17	2301257	51.2134	down	down	correct
CAI.US	PB	20191121	26.29	26.29	26.29	26.29	0	22.3792
CAJ.US	Canon Inc	20191121	27.5	27.51	27.41	27.47	147391	25.3099	down	down	correct
CAL.US	Caleres Inc	20191121	22.3	22.83	21.95	22.52	557960	21.406	up	up	correct
CALX.US	Calix Inc	20191121	7.58	7.64	7.5	7.55	284213	7.55	down	down	correct
CANG.US	Cango Inc	20191121	6.8	7.13	6.8	7.09	14465	6.0839	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20191121	17.53	18.02	17.36	17.97	52934	14.1619	up	up	correct
CARS.US	Cars.com Inc	20191121	12.81	13.04	12.62	12.84	796252	12.84	up	up	correct
CAT.US	Caterpillar Inc	20191121	141.55	143.94	140.95	143.36	3297688	137.0726	up	up	correct
CATO.US	The Cato Corporation	20191121	17.74	18.8383	17.505	18.24	194963	17.0025	up	up	correct
CB.US	Chubb Limited	20191121	153.14	153.145	149.63	149.97	1631314	142.9524	down	down	correct
CBB.US	P	20191121	1.815	1.815	1.815	1.815	0	0.479
CBD.US	Companhia Brasileira de Distribuição	20191121	18.8	18.91	18.455	18.82	361658	17.6361	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191121	9.75	9.75	9.52	9.54	66702	8.1473	down	down	correct
CBL.US	PE	20191121	10.1386	10.27	10.06	10.12	10591	10.12	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191121	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191121	55.6	55.6	54.73	54.78	1189924	54.78	down	down	correct
CBT.US	Cabot Corporation	20191121	48.01	48.1	47.06	47.1	277311	44.0134	down	up	incorrect
CBU.US	Community Bank System Inc	20191121	67.45	67.45	66.815	66.94	103787	63.1861	down	up	incorrect
CBX.US	NYSE LISTED TEST	20191121	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191121	26.49	26.5	25.97	25.98	84760	25.98	down	down	correct
CC.US	The Chemours Company	20191121	17.15	17.2	16.2	16.24	2420863	14.7917	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20191121	137.22	138.3395	135.38	135.45	2378442	126.36	down	down	correct
CCJ.US	Cameco Corporation	20191121	9.65	9.71	9.43	9.62	1283561	9.4756	down	down	correct
CCK.US	Crown Holdings Inc	20191121	74.95	75.45	74.25	75.2	872175	74.6205	up	down	incorrect
CCL.US	Carnival Corporation & plc	20191121	42.9	43.2775	42.47	43.02	3770408	42.5237	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20191121	2.8	2.8	2.774	2.78	2153	2.78	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191121	2.3	2.35	2.26	2.27	1932597	2.27	down	down	correct
CCS.US	Century Communities Inc	20191121	27.6	27.72	27.14	27.31	356837	27.1456	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191121	18.64	18.76	18.24	18.49	381930	15.7287	down	down	correct
CCX.US	WS	20191121	2.72	2.815	2.68	2.68	260913	1.4668	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20191121	58.76	59.19	57.47	57.57	1048744	57.57	down	down	correct
CDE.US	Coeur Mining Inc	20191121	6.81	6.85	6.515	6.55	4606758	6.55	down	down	correct
CDR.US	PC	20191121	22.59	22.7433	22.59	22.65	2325	19.3608	up	up	correct
CE.US	Celanese Corporation	20191121	124.43	124.71	123.61	123.87	647400	118.5546	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191121	24.6	24.84	24.5428	24.84	2927	24.4108	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191121	27.16	27.705	27.16	27.489	3654	25.1776	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20191121	11.89	12.33	11.77	12.22	296683	12.22	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20191121	8.1527	8.41	8.13	8.41	15409	7.9444	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191121	49.95	50.25	49.45	50.2	138360	41.6458	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191121	5.89	6.07	5.87	6.07	1268370	45.7132	up	up	correct
CEPU.US	Central Puerto S.A	20191121	3.49	3.64	3.48	3.6	434125	3.5102	up	up	correct
CEQP.US	P	20191121	9.156	9.17	9.14	9.14	4341	7.3605	down	down	correct
CF.US	CF Industries Holdings Inc	20191121	45.12	45.69	44.77	45.4	1866116	42.6862	up	up	correct
CFG.US	PE	20191121	25.03	25.08	24.98	25	127893	22.2038	down	down	correct
CFX.US	Colfax Corporation	20191121	32.98	33.23	32.61	32.71	947157	32.71	down	down	correct
CFXA.US	Colfax Corporation	20191121	144.7	144.97	143.72	144.58	18500	133.8741	down	down	correct
CGA.US	China Green Agriculture Inc	20191121	3.15	3.235	3	3.09	17953	3.09	down	down	correct
CGAU.US	Centerra Gold Inc	20191121	8.39	8.45	8.17	8.18	9500	7.8749	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20191121	46.3	46.3	45.8	46	105524	42.6233	down	down	correct
CHD.US	Church & Dwight Co. Inc	20191121	69.82	70.08	68.95	68.96	2699936	67.3599	down	down	correct
CHE.US	Chemed Corporation	20191121	427.44	427.44	420.68	424.51	109457	422.0854	down	down	correct
CHGG.US	Chegg Inc	20191121	36.75	36.92	35.92	36.07	858575	36.07	down	down	correct
CHH.US	Choice Hotels International Inc	20191121	92.16	92.43	91.17	92.01	371065	91.1413	down	down	correct
CHK.US	PD	20191121	20.1	21.29	19.9	19.9791	23474	17.6018	down	down	correct
CHMI.US	PB	20191121	25.7	25.89	25.7	25.79	1652	21.5363	up	up	correct
CHN.US	The China Fund Inc	20191121	20.59	20.62	20.5	20.5697	65093	11.854	down	down	correct
CHRA.US	Charah Solutions Inc	20191121	2.31	2.45	2.3001	2.42	23257	2.42	up	up	correct
CHS.US	Chico's FAS Inc	20191121	3.66	3.68	3.55	3.65	1557845	3.4274	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191121	37.17	37.3	37.11	37.3	41140	34.6297	up	down	incorrect
CHWY.US	Chewy Inc	20191121	23.16	23.29	22.5	22.68	1443340	22.68	down	down	correct
CI.US	Cigna Corporation	20191121	200.27	201.43	198.1	201.21	1359150	197.6079	up	up	correct
CIA.US	Citizens Inc	20191121	6.93	6.99	6.66	6.68	66619	6.68	down	down	correct
CIB.US	Bancolombia S.A	20191121	50.53	51.64	50.34	51.25	276880	48.2767	up	up	correct
CIEN.US	Ciena Corporation	20191121	37.46	37.485	36.42	36.54	2899885	36.54	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20191121	2.65	2.65	2.64	2.64	24512	2.2412	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191121	2.97	2.97	2.85	2.94	8358801	2.5272	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191121	16.63	16.66	16.54	16.65	83169	14.6615	up	up	correct
CIM.US	PD	20191121	26.5	26.568	26.49	26.5645	19662	21.2679	up	up	correct
CINR.US	Ciner Resources LP	20191121	18.4	18.6521	18.39	18.5	16775	17.2736	up	up	correct
CIO.US	PA	20191121	25.56	25.58	25.4995	25.58	4235	22.3237	up	up	correct
CIR.US	CIRCOR International Inc	20191121	42.48	42.91	42	42.54	97587	42.54	up	up	correct
CIT.US	PB	20191121	25.81	25.81	25.67	25.73	348410	22.8685	down	down	correct
CIXX.US	CI Financial Corp	20191121	15.62	15.62	15.62	15.62	4	15.0706
CL.US	Colgate	20191121	67.52	67.7	66.71	66.75	3432877	63.7436	down	down	correct
CLB.US	Core Laboratories N.V	20191121	44.89	45.85	44.375	45.78	416491	45.3497	up	up	correct
CLF.US	Cleveland	20191121	7.37	7.52	7.27	7.51	6263400	6.8991	up	up	correct
CLH.US	Clean Harbors Inc	20191121	85.72	85.73	84.54	84.66	200603	84.66	down	down	correct
CLI.US	Mack	20191121	21.4	21.416	21.01	21.25	483854	20.4985	down	down	correct
CLPR.US	Clipper Realty Inc	20191121	9.12	9.2845	8.88	8.91	19990	7.9335	down	up	incorrect
CLR.US	Continental Resources Inc	20191121	31.2	31.865	31.08	31.78	2624412	31.3376	up	up	correct
CLS.US	Celestica Inc	20191121	7.58	7.65	7.51	7.6	236910	7.6	up	up	correct
CLW.US	Clearwater Paper Corporation	20191121	19.79	19.84	19.15	19.27	109972	19.27	down	down	correct
CLX.US	The Clorox Company	20191121	146.37	146.37	144.93	145.02	766221	138.3949	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20191121	86.38	86.6	85.99	86.59	705605	77.853	up	up	correct
CMA.US	Comerica Incorporated	20191121	69.63	69.68	68.75	69.06	1023663	61.7006	down	down	correct
CMC.US	Commercial Metals Company	20191121	20.16	20.41	19.99	20.23	1338379	19.3873	up	up	correct
CMCM.US	Cheetah Mobile Inc	20191121	3.41	3.41	3.22	3.3	487473	1.9576	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20191121	776.84	781.72	770.26	773.46	308865	773.46	down	down	correct
CMI.US	Cummins Inc	20191121	180.1	182.37	179.5709	180.82	937870	171.7741	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191121	7.62	7.67	7.56	7.63	394824	6.3164	up	up	correct
CMP.US	Compass Minerals International Inc	20191121	54.42	54.82	53.62	54.75	173120	49.5754	up	up	correct
CMRE.US	PE	20191121	26.25	26.25	26.21	26.22	7627	21.9617	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191121	26.93	27.11	26.77	26.82	4448	23.8157	down	up	incorrect
CMSC.US	CMS Energy Corp	20191121	26.91	26.96	26.861	26.96	1780	24.1629	up	up	correct
CMSD.US	CMS Energy Corp	20191121	27.32	27.32	26.75	26.97	52300	24.5507	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20191121	4.68	4.71	4.68	4.69	42909	4.2498	up	up	correct
CNA.US	CNA Financial Corporation	20191121	44.4	44.52	43.79	43.96	112022	38.4238	down	down	correct
CNC.US	Centene Corporation	20191121	59.38	59.83	58.9	59.69	3096583	59.69	up	up	correct
CNF.US	CNFinance Holdings Limited	20191121	4.9	4.9147	4.72	4.72	11493	4.72	down	down	correct
CNHI.US	CNH Industrial N.V	20191121	10.86	10.86	10.77	10.81	1320745	10.4061	down	up	incorrect
CNI.US	Canadian National Railway Company	20191121	90.41	90.48	89.2	90.33	935255	85.8586	down	down	correct
CNK.US	Cinemark Holdings Inc	20191121	33.94	34.22	33.31	33.37	1462038	32.5474	down	down	correct
CNMD.US	CONMED Corporation	20191121	112.89	113.115	111.74	112.34	175381	110.3368	down	down	correct
CNNE.US	Cannae Holdings Inc	20191121	36.72	37.19	36.19	37.02	358298	37.02	up	up	correct
CNP.US	CenterPoint Energy Inc	20191121	24.29	24.58	24.25	24.54	9361413	23.1265	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20191121	28.19	28.3	27.96	28.13	2142810	23.3732	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20191121	7.3	7.305	6.9	7.03	453375	4.7168	down	down	correct
CNS.US	Cohen & Steers Inc	20191121	66.12	66.12	65.23	65.99	147727	61.0885	down	down	correct
CNX.US	CNX Resources Corporation	20191121	7.69	7.73	7.2816	7.44	4687961	7.44	down	down	correct
CO.US	Global Cord Blood Corporation	20191121	4.51	4.67	4.49	4.61	51356	4.61	up	up	correct
CODI.US	PC	20191121	24.65	24.74	24.65	24.7	141744	21.1195	up	down	incorrect
COE.US	China Online Education Group	20191121	6.85	6.86	5.79	5.85	24309	5.85	down	up	incorrect
COG.US	Cabot Oil & Gas Corporation	20191121	16.4	16.46	15.96	16.05	9899727	15.3999	down	down	correct
COLD.US	Americold Realty Trust	20191121	37.64	37.99	36.87	36.97	1413573	35.23	down	up	incorrect
COO.US	The Cooper Companies Inc	20191121	303.83	306.86	301.2075	306.49	235763	306.3865	up	up	correct
COP.US	ConocoPhillips	20191121	59.55	60.55	59.4	60.21	10527380	56.1465	up	down	incorrect
COR.US	CoreSite Realty Corporation	20191121	114.15	114.15	112.01	112.41	193217	102.8949	down	down	correct
CORR.US	PA	20191121	25.41	25.45	25.41	25.4441	7355	21.2262	up	up	correct
COTY.US	Coty Inc	20191121	12	12.4	11.76	11.85	10719600	11.7216	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191121	236.81	236.81	234.05	236.35	2416535	44.2053	down	down	correct
CPA.US	Copa Holdings S.A	20191121	109.06	109.41	105.32	105.66	267300	104.07	down	down	correct
CPB.US	Campbell Soup Company	20191121	48.03	48.2	46.84	46.84	2533001	44.0641	down	down	correct
CPE.US	Callon Petroleum Company	20191121	3.67	3.76	3.51	3.71	2274808	37.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20191121	29.42	29.42	28.955	29.09	129071	26.4759	down	down	correct
CPG.US	Crescent Point Energy Corp	20191121	3.87	3.93	3.83	3.87	2762993	3.8002
CPK.US	Chesapeake Utilities Corporation	20191121	89.99	90.33	89.04	89.35	39382	85.9435	down	down	correct
CPLG.US	CorePoint Lodging Inc	20191121	9.93	10.04	9.72	9.95	170749	9.2364	up	up	correct
CPRI.US	Capri Holdings Limited	20191121	35.23	35.85	34.41	34.55	2137800	34.55	down	down	correct
CPS.US	Cooper	20191121	27	27.62	26.66	26.97	307333	26.97	down	down	correct
CPT.US	Camden Property Trust	20191121	112.24	112.24	110.23	110.28	369820	102.9774	down	up	incorrect
CR.US	Crane Co	20191121	82.93	83.24	82.085	82.81	447478	78.851	down	up	incorrect
CRD.US	B	20191121	9.99	10.12	9.96	10	18632	9.5156	up	down	incorrect
CRH.US	CRH plc	20191121	36.86	37.1	36.71	36.99	464354	35.0362	up	down	incorrect
CRI.US	Carter's Inc	20191121	100.29	101	99.62	99.92	482940	97.4758	down	down	correct
CRK.US	Comstock Resources Inc	20191121	6.87	6.9261	6.55	6.75	329328	6.75	down	down	correct
CRL.US	Charles River Laboratories International Inc	20191121	140.1	140.405	138.04	140.07	296699	140.07	down	down	correct
CRM.US	salesforce.com inc	20191121	165.32	165.91	162.21	162.88	5724203	162.88	down	down	correct
CRS.US	Carpenter Technology Corporation	20191121	52.69	52.69	51.515	51.8	118328	48.8528	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20191121	8.02	8.19	7.78	7.91	54253	6.3867	down	down	correct
CRY.US	CryoLife Inc	20191121	24.5	24.5	23.97	24.07	225488	24.07	down	up	incorrect
CS.US	Credit Suisse Group AG	20191121	13.14	13.18	13.06	13.15	1629990	12.6379	up	down	incorrect
CSAN.US	W	20191121	60.65	62.24	60.38	61.91	1292600	61.3566	up	up	correct
CSL.US	Carlisle Companies Incorporated	20191121	159.8	159.91	155.94	156.76	484822	152.5968	down	down	correct
CSLT.US	Castlight Health Inc	20191121	1.4	1.41	1.36	1.39	412180	1.39	down	down	correct
CSR.US	PC	20191121	26	26.1726	26	26.1726	1001	23.3737	up	down	incorrect
CSTM.US	Constellium SE	20191121	13.89	14.08	13.81	13.97	663632	13.97	up	up	correct
CSU.US	Capital Senior Living Corporation	20191121	3.55	3.58	3.4201	3.46	5858	48.7324	down	down	correct
CSV.US	Carriage Services Inc	20191121	24.31	24.345	23.95	23.99	182256	23.3754	down	down	correct
CTBB.US	Qwest Corp. NT	20191121	25.5	25.5019	25.44	25.47	117136	22.0324	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191121	26.09	26.165	26.07	26.16	24787	22.5922	up	up	correct
CTK.US	CooTek (Cayman) Inc	20191121	5.78	6.08	5.5	5.5	90772	5.5	down	down	correct
CTLT.US	Catalent Inc	20191121	51.52	51.645	51.19	51.55	595253	51.55	up	up	correct
CTOS.US	Custom Truck One Source Inc	20191121	3.47	3.485	3.25	3.3	35365	3.3	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191121	7.73	7.775	7.66	7.76	56180	32.1786	up	up	correct
CTRA.US	Coterra Energy Inc	20191121	16.4	16.46	15.96	16.05	9899700	14.8245	down	down	correct
CTS.US	CTS Corporation	20191121	26.6	26.84	26.47	26.5	119402	26.162	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191121	11.78	11.84	11.58	11.67	218380	10.4252	down	down	correct
CTVA.US	Corteva Inc	20191121	24.97	25.41	24.93	25.11	4165700	24.23	up	down	incorrect
CTZ.US	Qwest Corp. NT	20191121	25.87	25.87	25.71	25.75	18099	24.0829	down	up	incorrect
CUBE.US	CubeSmart	20191121	31.3	31.34	30.99	31.04	1508486	28.6955	down	down	correct
CUBI.US	PF	20191121	25.938	25.97	25.938	25.9408	2225	22.6006	up	up	correct
CUK.US	Carnival Corporation & plc	20191121	40.56	40.85	40.13	40.59	408975	40.0927	up	up	correct
CULP.US	Culp Inc	20191121	16.04	16.1344	15.79	15.9	124989	14.819	down	down	correct
CURO.US	CURO Group Holdings Corp	20191121	14.3	14.36	13.51	13.63	427125	12.9663	down	down	correct
CUZ.US	Cousins Properties Incorporated	20191121	40.35	40.49	39.69	39.7	744438	36.9214	down	down	correct
CVA.US	Covanta Holding Corporation	20191121	14.63	14.65	14.355	14.42	681381	13.2476	down	down	correct
CVEO.US	Civeo Corporation	20191121	0.8	0.85	0.795	0.848	1175541	10.176	up	up	correct
CVI.US	CVR Energy Inc	20191121	35.4954	36.2947	35.353	36.0257	594147	29.4939	up	up	correct
CVNA.US	Carvana Co	20191121	89.72	90.1	88.66	89.19	1416759	89.19	down	down	correct
CVS.US	CVS Health Corporation	20191121	74.87	75.275	74.16	74.94	4339019	70.8356	up	down	incorrect
CVX.US	Chevron Corporation	20191121	117.61	118.95	117.2	118.77	5810888	106.8031	up	up	correct
CW.US	Curtiss	20191121	139.66	139.66	137.6	138.21	161932	136.2892	down	down	correct
CWEN.US	Clearway Energy Inc	20191121	19.46	19.6	19.23	19.25	339990	17.4862	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20191121	18.62	18.74	18.32	18.43	86873	16.6479	down	down	correct
CWH.US	Camping World Holdings Inc	20191121	12.31	12.39	11.84	11.89	596364	10.4755	down	down	correct
CWK.US	Cushman & Wakefield plc	20191121	18.68	18.91	18.565	18.7	722956	18.7	up	up	correct
CWT.US	California Water Service Group	20191121	51.17	51.17	50.09	50.19	131580	48.5558	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20191121	3.6	3.66	3.6	3.62	2932349	3.5717	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191121	5.38	5.42	5.37	5.39	46298	4.8717	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20191121	9.77	9.8024	9.76	9.78	13787	8.8119	up	up	correct
CXP.US	Columbia Property Trust Inc	20191121	20.25	20.25	20.07	20.11	438201	16.0135	down	down	correct
CXW.US	CoreCivic Inc	20191121	15.28	15.3	15.035	15.09	707967	14.1645	down	up	incorrect
CYD.US	China Yuchai International Limited	20191121	13.35	13.61	13.14	13.3	40465	11.4376	down	down	correct
CYH.US	Community Health Systems Inc	20191121	3.2	3.27	3.155	3.17	995538	3.17	down	down	correct
CZZ.US	Cosan Limited	20191121	17.2	17.42	17.13	17.34	920787	16.2706	up	up	correct
D.US	Dominion Energy Inc	20191121	82.99	83.16	82.61	83.02	2555430	76.0938	up	up	correct
DAC.US	Danaos Corporation	20191121	9.25	9.25	7.26	7.65	114138	7.4834	down	down	correct
DAL.US	Delta Air Lines Inc	20191121	55.74	55.9856	55.26	55.31	5021257	54.9309	down	down	correct
DAN.US	Dana Incorporated	20191121	16.51	16.52	16.19	16.33	564939	15.9569	down	down	correct
DAO.US	Youdao Inc	20191121	13.56	14.38	13.34	13.97	307200	13.97	up	up	correct
DAR.US	Darling Ingredients Inc	20191121	22.76	23.01	22.66	22.94	686639	22.94	up	up	correct
DAVA.US	Endava plc	20191121	44.73	46.7	44.73	45.41	186992	45.41	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191121	7.37	7.41	7.32	7.38	4026833	7.38	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20191121	7.68	7.72	7.455	7.59	610080	7.59	down	down	correct
DBI.US	Designer Brands Inc	20191121	16.44	16.445	15.88	16.07	1012449	15.5748	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191121	20.7	20.85	20.6	20.715	49667	17.5488	up	up	correct
DBRG.US	PJ	20191121	23.2	23.2899	23.0701	23.15	17536	19.6372	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191121	8.86	8.94	8.85	8.92	18599	7.7002	up	up	correct
DCI.US	Donaldson Company Inc	20191121	54.95	54.95	54.38	54.66	476486	52.8152	down	down	correct
DCM.US	NTT DOCOMO INC	20191121	6960	7000	6960	6970	99360	6970	up	down	incorrect
DCO.US	Ducommun Incorporated	20191121	49.21	49.58	48.55	48.63	118806	48.63	down	down	correct
DCP.US	PC	20191121	24.32	24.32	23.8	23.86	21826	19.3409	down	down	correct
DCUE.US	Dominion Energy Inc	20191121	107.342	107.52	107.14	107.52	10500	93.1944	up	up	correct
DD.US	DuPont de Nemours Inc	20191121	65.01	66.27	64.64	65.69	4413412	62.926	up	down	incorrect
DDD.US	3D Systems Corporation	20191121	8.63	8.65	8.42	8.62	1457440	8.62	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191121	14.7	14.93	14.6	14.8162	11095	12.194	up	up	correct
DDS.US	Dillard's Inc	20191121	72.63	73.23	71.27	71.32	178181	69.7212	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191121	26.13	26.22	26.0965	26.12	2968	22.3727	down	down	correct
DE.US	Deere & Company	20191121	172.73	176.3	172.23	176.03	1683232	170.9335	up	up	correct
DEA.US	Easterly Government Properties Inc	20191121	22.91	23.07	22.79	22.8	648259	20.7772	down	down	correct
DECK.US	Deckers Outdoor Corporation	20191121	161.28	162	157.13	157.28	477654	157.28	down	down	correct
DEI.US	Douglas Emmett Inc	20191121	44.13	44.13	43.15	43.2	502928	40.2274	down	down	correct
DELL.US	Dell Technologies Inc	20191121	55.24	55.6	53.69	53.71	1610989	27.2225	down	down	correct
DEO.US	Diageo plc	20191121	160.54	160.68	159.51	160.08	222577	152.6164	down	down	correct
DESP.US	Despegar.com Corp	20191121	10.53	11	10.53	10.98	222918	10.98	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191121	10.04	10.091	9.96	9.96	29579	8.3915	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20191121	10	10	9.8	9.88	140437	9.88	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191121	26.4	26.4	26.19	26.35	33931	22.7893	down	down	correct
DFS.US	Discover Financial Services	20191121	82.97	83.11	82.29	82.92	987110	79.0387	down	down	correct
DG.US	Dollar General Corporation	20191121	40.1225	40.5125	40.0625	40.195	1332392	158.2968	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20191121	104.67	105.1	104.25	104.85	801333	100.6789	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20191121	3.04	3.04	3.03	3.03	126966	2.526	down	down	correct
DHI.US	D.R. Horton Inc	20191121	54.57	55.03	53.88	53.91	2800963	52.6354	down	down	correct
DHT.US	DHT Holdings Inc	20191121	7.3	7.49	7.23	7.45	2054655	5.7939	up	up	correct
DHX.US	DHI Group Inc	20191121	3.17	3.2	3.06	3.11	111647	3.11	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191121	17.97	18.06	17.91	18.05	51604	15.5752	up	up	correct
DIN.US	Dine Brands Global Inc	20191121	80.55	81.48	79.7	80.89	323653	76.1982	up	up	correct
DIS.US	The Walt Disney Company	20191121	147.16	147.4703	146.26	146.9	6241359	146.0251	down	down	correct
DK.US	Delek US Holdings Inc	20191121	35.52	36.775	35.4	36.57	1377499	34.7462	up	up	correct
DKL.US	Delek Logistics Partners LP	20191121	31.92	31.97	31.12	31.61	48207	25.3377	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191121	39.83	40.1483	38.81	38.9	1688302	35.2878	down	down	correct
DLB.US	Dolby Laboratories Inc	20191121	70.04	70.09	68.94	69.17	475700	67.4038	down	up	incorrect
DLNG.US	PB	20191121	19.9	20.07	19.87	20.03	13261	16.2921	up	up	correct
DLR.US	PL	20191121	25.53	25.6365	25.38	25.39	68406	22.7413	down	up	incorrect
DLX.US	Deluxe Corporation	20191121	50.67	50.67	49.625	50	223820	46.4274	down	down	correct
DM.US	Desktop Metal Inc	20191121	9.89	9.91	9.89	9.9	122902	9.9	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191121	14.24	14.24	14.18	14.24	34832	12.9667
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191121	21.27	21.37	21.17	21.2	27248	17.335	down	down	correct
DNOW.US	NOW Inc	20191121	11.52	11.6	11.3561	11.48	1055828	11.48	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191121	12.53	12.795	12.48	12.78	572985	11.0034	up	down	incorrect
DOC.US	Physicians Realty Trust	20191121	18.65	18.75	18.45	18.45	1435413	16.585	down	down	correct
DOOR.US	Masonite International Corporation	20191121	68.66	68.66	67.4	67.65	98418	67.65	down	down	correct
DOV.US	Dover Corporation	20191121	108.53	109.5	108.02	109.1	737205	105.2981	up	up	correct
DOW.US	Dow Inc	20191121	52.71	53.92	52.35	53.88	4621468	47.846	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191121	14.89	15	14.86	14.95	60321	11.6771	up	up	correct
DPZ.US	Domino's Pizza Inc	20191121	288.24	290.76	283.06	284.05	1068485	278.728	down	down	correct
DQ.US	Daqo New Energy Corp	20191121	39.27	39.5	36.21	37.74	2861530	7.548	down	up	incorrect
DRD.US	DRDGOLD Limited	20191121	4.28	4.2857	4.08	4.17	96240	3.7173	down	down	correct
DRE.US	Duke Realty Corporation	20191121	35.1	35.1	34.71	34.77	1907365	33.1498	down	down	correct
DRI.US	Darden Restaurants Inc	20191121	115.13	115.27	113.21	113.49	696197	109.6657	down	down	correct
DRQ.US	Dril	20191121	44.15	44.4	43.18	44	207961	44	down	down	correct
DS.US	PD	20191121	23.33	23.33	23.33	23.33	100	21.4056
DSL.US	DoubleLine Income Solutions Fund	20191121	19.83	19.9	19.71	19.75	411680	15.8882	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191121	8.51	8.635	8.48	8.61	70926	7.8235	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191121	10.84	10.85	10.81	10.84	119440	9.2664
DSX.US	PB	20191121	25.5156	25.6299	25.5156	25.6299	919	21.8202	up	down	incorrect
DT.US	Dynatrace Inc	20191121	23.98	25.39	23.7628	25.15	1108819	25.15	up	up	correct
DTE.US	DTE Energy Company	20191121	123.92	124.255	122.98	123.37	973383	97.8681	down	down	correct
DTF.US	DTF Tax	20191121	14.43	14.65	14.43	14.65	616961	13.6886	up	up	correct
DTLA.US	P	20191121	20.3112	20.3112	20.3112	20.3112	310	20.3112
DTP.US	DTE Energy Co	20191121	49.86	49.86	49.42	49.61	152500	43.5179	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191121	26.58	26.71	26.45	26.62	10455	24.0932	up	down	incorrect
DTY.US	DTE Energy Company	20191121	27.19	27.255	27.19	27.25	6674	23.9578	up	up	correct
DUK.US	PA	20191121	27.47	27.47	27.29	27.35	56364	24.6843	down	up	incorrect
DUKB.US	Duke Energy Corp	20191121	26.99	26.99	26.85	26.86	32507	23.9094	down	down	correct
DVA.US	DaVita Inc	20191121	72.4	72.8	71.7	72.09	1853769	72.09	down	down	correct
DVD.US	Dover Motorsports Inc	20191121	1.84	1.92	1.84	1.9	11107	1.7623	up	up	correct
DVN.US	Devon Energy Corporation	20191121	22.11	22.89	21.9099	22.77	7108016	20.4553	up	up	correct
DXC.US	DXC Technology Company	20191121	35.98	36.015	35.3	35.61	3139426	34.7179	down	down	correct
DY.US	Dycom Industries Inc	20191121	47.89	48.075	46.85	47.24	405781	47.24	down	down	correct
E.US	Eni S.p.A	20191121	31.13	31.2	31.05	31.13	228667	27.2598
EAF.US	GrafTech International Ltd	20191121	13.96	14.61	13.81	14.43	3698751	14.0938	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191121	26.3	26.39	26.15	26.31	11462	25.4013	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191121	10.85	11	10.84	11	38563	8.6862	up	up	correct
EAT.US	Brinker International Inc	20191121	44	44.48	43.37	43.49	656926	42.6503	down	down	correct
EB.US	Eventbrite Inc	20191121	21.16	21.5	20.43	21.38	603678	21.38	up	up	correct
EBF.US	Ennis Inc	20191121	20.21	20.21	19.85	20.03	134107	18.1908	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191121	8.34	8.41	8.25	8.36	179521	7.4499	up	up	correct
EBS.US	Emergent BioSolutions Inc	20191121	54.49	54.71	52.35	52.41	284498	52.41	down	up	incorrect
EC.US	Ecopetrol S.A	20191121	18.26	18.345	18.05	18.33	317121	16.2294	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191121	14.1	14.3	14.08	14.28	120238	10.9945	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20191121	26.52	26.52	26.4673	26.5	7606	22.5636	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191121	25.61	25.725	25.58	25.69	4556	22.0519	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191121	26	26	26	26	1107	23.8366
ECL.US	Ecolab Inc	20191121	185	186.14	182.85	183.02	2366811	179.2622	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191121	8.96	9.13	8.96	9	112134	9	up	up	correct
ECVT.US	Ecovyst Inc	20191121	15.47	15.48	15.21	15.22	61587	10.8146	down	down	correct
ED.US	Consolidated Edison Inc	20191121	86.5	87.03	86.32	86.82	1441624	80.2204	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191121	6.85	6.8895	6.8	6.8	87998	5.7919	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191121	13.11	13.24	13.09	13.15	81679	9.9495	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191121	11.62	11.6466	11.43	11.43	59648	8.8015	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191121	5.13	5.36	4.88	5.01	149566	5.01	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20191121	118.45	120.05	116.2	118.26	6164280	11.826	down	down	correct
EEA.US	The European Equity Fund Inc	20191121	9.2608	9.2608	9.11	9.164	6925	8.7146	down	down	correct
EEX.US	Emerald Holding Inc	20191121	9.78	9.83	9.56	9.73	94190	9.652	down	up	incorrect
EFC.US	PA	20191121	25.22	25.22	25.14	25.14	24271	21.6618	down	down	correct
EFL.US	Eaton Vance Floating	20191121	9.12	9.2	9.1	9.17	81203	8.2814	up	up	correct
EFR.US	Eaton Vance Senior Floating	20191121	12.88	12.89	12.84	12.87	101854	11.1868	down	down	correct
EFT.US	Eaton Vance Floating	20191121	13.21	13.24	13.19	13.2	110545	11.5559	down	up	incorrect
EFX.US	Equifax Inc	20191121	139.28	139.48	137.49	137.99	528474	135.7233	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191121	13.01	13.01	12.88	12.9072	1525	11.9388	down	down	correct
EGHT.US	8x8 Inc	20191121	20.2	20.28	19.93	20.03	1169243	20.03	down	down	correct
EGO.US	Eldorado Gold Corporation	20191121	7.95	7.99	7.56	7.56	1444117	7.56	down	down	correct
EGP.US	EastGroup Properties Inc	20191121	133.83	133.83	132.2	132.55	192997	126.4806	down	down	correct
EGY.US	VAALCO Energy Inc	20191121	1.72	1.745	1.67	1.69	199778	1.69	down	down	correct
EHC.US	Encompass Health Corporation	20191121	70	70.56	69.49	70.39	734584	68.198	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20191121	9.53	9.58	9.5164	9.57	77393	8.0603	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191121	10.1	10.1158	10.01	10.06	42497	9.5428	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20191121	18.22	18.49	18.15	18.49	6700	18.49	up	up	correct
EIG.US	Employers Holdings Inc	20191121	41.97	42.03	41.44	41.64	138144	39.3827	down	down	correct
EIX.US	Edison International	20191121	70.84	71.25	70.01	71.01	2385966	64.9662	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20191121	194.47	195.83	191.77	192.74	1610901	189.6319	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20191121	26.63	27	26.36	26.4	5670961	26.4	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191121	26.57	26.57	26.35	26.52	14162	23.8434	down	down	correct
ELF.US	e.l.f. Beauty Inc	20191121	17.1	17.29	16.71	16.85	255353	16.85	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20191121	14.3	14.59	14.26	14.51	1193124	6.333	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20191121	71.15	71.18	69.4	69.62	824267	66.6858	down	down	correct
ELVT.US	Elevate Credit Inc	20191121	3.88	3.88	3.75	3.77	45746	3.77	down	down	correct
ELY.US	Callaway Golf Company	20191121	19.92	20.38	19.8	20.28	730797	20.2462	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191121	13.82	13.92	13.8112	13.83	118488	11.5457	up	down	incorrect
EME.US	EMCOR Group Inc	20191121	89.19	89.27	86.89	87.3	198720	86.4953	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191121	15.38	15.4	15.32	15.37	48148	12.3797	down	down	correct
EMN.US	Eastman Chemical Company	20191121	77.06	77.89	76.51	77.57	764763	72.0882	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191121	7.6	7.64	7.54	7.64	229095	31.9597	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191121	26.99	27.07	26.91	26.91	6443	25.3552	down	down	correct
EMR.US	Emerson Electric Co	20191121	72.94	73.6	72.53	73.56	2116199	69.8749	up	down	incorrect
ENB.US	Enbridge Inc	20191121	37.71	37.77	37.52	37.76	2294478	32.8301	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191121	27.47	27.5	27.35	27.4333	25725	25.2778	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191121	9.1	9.35	8.92	9.26	2015538	7.3704	up	up	correct
ENIA.US	Enel Américas S.A	20191121	9.7	9.84	9.695	9.78	1154216	8.8938	up	up	correct
ENIC.US	Enel Chile S.A	20191121	3.92	3.98	3.92	3.92	790914	3.4036
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191121	25.41	25.5267	25.38	25.38	4846	22.7195	down	down	correct
ENLC.US	EnLink Midstream LLC	20191121	4.94	5.237	4.87	5.18	4423219	4.1457	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191121	26.01	26.09	25.95	26	14956	24.3269	down	down	correct
ENR.US	PA	20191121	101.78	105.4512	101.78	104.06	8092	88.1222	up	up	correct
ENS.US	EnerSys	20191121	69	69.19	68.29	68.92	173279	67.4756	down	down	correct
ENV.US	Envestnet Inc	20191121	65.36	65.67	64.97	65.22	406048	65.22	down	down	correct
ENVA.US	Enova International Inc	20191121	22.15	22.56	21.82	21.89	243084	21.89	down	down	correct
ENZ.US	Enzo Biochem Inc	20191121	2.83	2.86	2.8	2.8	41836	2.8	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20191121	5.53	5.53	5.49	5.52	61991	4.3482	down	up	incorrect
EOG.US	EOG Resources Inc	20191121	72.06	73.46	71.3	73.32	4147691	68.0471	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191121	15.73	15.8	15.71	15.74	107223	13.6217	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191121	17.48	17.48	17.31	17.46	75107	15.3171	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191121	22.14	22.15	21.89	21.96	37977	20.2829	down	down	correct
EP.US	PC	20191121	52.29	52.3	51.02	52.25	1489	52.25	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20191121	24.25	24.28	23.92	24	256831	23.9048	down	down	correct
EPAM.US	EPAM Systems Inc	20191121	207.39	207.69	203.18	205.51	420545	205.51	down	down	correct
EPC.US	Edgewell Personal Care Company	20191121	30.24	30.64	29.98	30.39	676535	29.7918	up	up	correct
EPD.US	Enterprise Products Partners L.P	20191121	25.9	26.335	25.88	26.27	5101715	22.0894	up	down	incorrect
EPR.US	PG	20191121	26	26	25.75	25.78	9007	22.5323	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191121	26.18	26.38	26.035	26.24	1491122	23.9125	up	up	correct
EQC.US	PD	20191121	29.0951	29.3996	28.63	28.64	8708	25.6768	down	up	incorrect
EQNR.US	Equinor ASA	20191121	19.05	19.28	19.005	19.24	2636803	17.8923	up	up	correct
EQR.US	Equity Residential	20191121	86.32	86.4	84.87	85.05	1969267	79.1115	down	down	correct
EQS.US	Equus Total Return Inc	20191121	1.61	1.61	1.57	1.57	5703	1.57	down	up	incorrect
EQT.US	EQT Corporation	20191121	8.87	8.96	8.63	8.67	4482595	8.6207	down	down	correct
ERF.US	Enerplus Corporation	20191121	6.27	6.4	6.2	6.34	960279	5.9789	up	up	correct
ERJ.US	Embraer S.A	20191121	16.56	16.82	16.31	16.79	1110566	16.79	up	up	correct
ES.US	Eversource Energy	20191121	82.49	82.84	81.24	82.22	2921844	77.3226	down	up	incorrect
ESE.US	ESCO Technologies Inc	20191121	86.24	86.89	84.26	84.78	111137	84.1676	down	down	correct
ESGC.US	Eros STX Global Corporation	20191121	2.24	2.28	2.1	2.12	2379007	2.12	down	down	correct
ESI.US	Element Solutions Inc	20191121	11.86	11.93	11.77	11.85	2719700	11.6724	down	down	correct
ESNT.US	Essent Group Ltd	20191121	53.84	53.95	53.27	53.34	310704	51.5119	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20191121	13.83	13.9	13.66	13.89	1046581	13.2941	up	up	correct
ESS.US	Essex Property Trust Inc	20191121	317.39	318.84	313.76	315.25	352380	295.4983	down	down	correct
ESTC.US	Elastic N.V	20191121	78.69	79.48	77.46	77.53	839179	77.53	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20191121	4.52	4.6165	4.34	4.41	137708	4.41	down	down	correct
ETB.US	Eaton Vance Tax	20191121	16.72	16.78	16.59	16.59	39261	13.9026	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20191121	18.15	18.15	17.1	17.24	342300	14.8202	down	down	correct
ETG.US	Eaton Vance Tax	20191121	17.33	17.33	17.17	17.26	77543	14.7791	down	down	correct
ETI.US	P	20191121	7	7.35	7	7.35	3367507	4.025	up	up	correct
ETJ.US	Eaton Vance Risk	20191121	9.28	9.31	9.23	9.31	119130	7.7881	up	up	correct
ETN.US	Eaton Corporation plc	20191121	89.98	90.19	89.36	90.16	1609934	85.6034	up	up	correct
ETO.US	Eaton Vance Tax	20191121	26.5	26.5	26.22	26.49	26180	22.6112	down	down	correct
ETR.US	Entergy Corporation	20191121	116.94	117.35	115.31	115.9	1995197	107.8642	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20191121	9.71	9.95	9.54	9.82	2171880	8.2192	up	up	correct
ETV.US	Eaton Vance Tax	20191121	14.78	14.88	14.76	14.82	175203	12.3079	up	up	correct
ETW.US	Eaton Vance Tax	20191121	10.18	10.23	10.0988	10.21	251966	8.4976	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191121	21.5193	21.5193	21.3	21.384	7943	19.7093	down	down	correct
ETY.US	Eaton Vance Tax	20191121	12.28	12.3	12.21	12.29	255558	10.3419	up	up	correct
EURN.US	Euronav NV	20191121	11.07	11.18	10.915	11.14	1911429	9.2689	up	up	correct
EVA.US	Enviva Partners LP	20191121	33.91	34.1028	33.5915	33.93	24843	29.7004	up	down	incorrect
EVC.US	Entravision Communications Corporation	20191121	2.65	2.65	2.58	2.61	226772	2.3519	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20191121	6.24	6.24	6.2	6.2	41492	5.4278	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191121	13.2453	13.2853	13.2354	13.2354	45532	11.1741	down	down	correct
EVH.US	Evolent Health Inc	20191121	10.15	10.52	10.04	10.38	1414510	10.38	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20191121	12.85	12.88	12.79	12.8	81931	11.7121	down	down	correct
EVR.US	Evercore Inc	20191121	78	78.16	76.92	77.41	375750	72.8976	down	down	correct
EVRG.US	Evergy Inc	20191121	64.98	65.03	64.45	64.73	1446124	59.8724	down	down	correct
EVRI.US	Everi Holdings Inc	20191121	12.61	13.39	12.61	12.85	1408324	12.85	up	up	correct
EVT.US	Eaton Vance Tax	20191121	25.36	25.41	24.9499	25.12	100179	21.5327	down	down	correct
EVTC.US	EVERTEC Inc	20191121	31.05	31.97	30.95	31.88	452186	31.5178	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20191121	244.07	245.37	241.93	242.85	2338689	80.95	down	down	correct
EXD.US	Eaton Vance Tax	20191121	10.03	10.03	10.0035	10.02	5110	8.468	down	down	correct
EXG.US	Eaton Vance Tax	20191121	8.62	8.66	8.6	8.63	441560	7.2321	up	up	correct
EXK.US	Endeavour Silver Corp	20191121	2.31	2.32	2.11	2.11	4788508	2.11	down	down	correct
EXP.US	Eagle Materials Inc	20191121	93.03	93.22	91.56	91.75	234289	91.0389	down	down	correct
EXPR.US	Express Inc	20191121	3.24	3.3001	3.15	3.15	1273966	3.15	down	down	correct
EXR.US	Extra Space Storage Inc	20191121	106.55	106.63	105.2	105.64	833205	98.4193	down	down	correct
EXTN.US	Exterran Corporation	20191121	6.18	6.32	5.84	6.22	305700	6.22	up	up	correct
FAF.US	First American Financial Corporation	20191121	63.47	63.47	62.52	62.72	412016	58.5053	down	down	correct
FBC.US	Flagstar Bancorp Inc	20191121	36.61	36.61	36.16	36.38	354513	35.8868	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20191121	62.38	62.66	61.96	62.56	1053225	60.8964	up	up	correct
FBK.US	FB Financial Corporation	20191121	37.9	37.93	37.53	37.85	35309	36.9706	down	down	correct
FBP.US	First BanCorp	20191121	10.45	10.49	10.29	10.4	543273	9.8123	down	down	correct
FC.US	Franklin Covey Co	20191121	37.73	37.73	36.98	37.12	27650	37.12	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20191121	14.27	14.27	14.025	14.11	322760	13.004	down	down	correct
FCN.US	FTI Consulting Inc	20191121	108.82	109.13	107.43	108.2	161312	108.2	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20191121	28.01	28.055	27.71	27.81	226581	25.2467	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191121	26.99	26.99	26.02	26.1	3600	22.7559	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191121	12.05	12.07	12	12	50369	9.8029	down	down	correct
FCX.US	Freeport	20191121	10.93	11.04	10.85	11.01	17158250	10.8991	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191121	14.66	14.7	14.43	14.5	78857	12.495	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20191121	31.42	31.42	30.96	31.28	137625	30.4105	down	down	correct
FDS.US	FactSet Research Systems Inc	20191121	262.39	262.39	257.51	257.89	302905	252.4348	down	down	correct
FDX.US	FedEx Corporation	20191121	152.5	153.77	151.7475	152.08	1595379	147.5726	down	down	correct
FE.US	FirstEnergy Corp	20191121	46.93	46.98	46.415	46.64	3360434	42.7636	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191121	2.22	2.24	2.15	2.17	55668	2.0719	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191121	10.69	10.81	10.6703	10.72	301967	8.6213	up	up	correct
FENG.US	Phoenix New Media Limited	20191121	3.45	3.47	3.36	3.47	150771	0.2341	up	up	correct
FERG.US	Ferguson plc	20191121	86.09	86.09	86.09	86.09	900	81.6879
FET.US	Forum Energy Technologies Inc	20191121	0.97	1.04	0.96	1.01	527926	20.2	up	up	correct
FF.US	FutureFuel Corp	20191121	11.24	11.3	11.03	11.23	39122	6.8637	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191121	16.49	16.72	16.47	16.6	41581	14.1275	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191121	21.5	21.67	21.38	21.57	73445	18.6734	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191121	6.01	6.0865	5.91	5.95	74224	4.8404	down	down	correct
FHI.US	Federated Hermes Inc	20191121	33.54	33.55	32.98	33.03	403702	29.3927	down	down	correct
FICO.US	Fair Isaac Corporation	20191121	357.15	360.78	353.82	355.36	179664	355.36	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20191121	15.41	15.5585	15.33	15.55	25241	13.3772	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191121	20.825	20.9	20.8	20.9	15871	17.9667	up	down	incorrect
FINV.US	FinVolution Group	20191121	2.2	2.23	2.03	2.06	4577100	1.8665	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20191121	137.31	137.91	136.3	136.47	1828535	133.1618	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191121	9.08	9.12	9.02	9.04	155546	8.6252	down	down	correct
FIX.US	Comfort Systems USA Inc	20191121	51.16	51.69	49.51	50.05	201674	49.2512	down	up	incorrect
FL.US	Foot Locker Inc	20191121	42.42	42.5	41.25	41.46	4659448	39.5134	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191121	22.5	22.51	22.41	22.49	15592	19.476	down	down	correct
FLNG.US	FLEX LNG Ltd	20191121	9.7	10.2	9.7	10.1	10800	8.602	up	up	correct
FLO.US	Flowers Foods Inc	20191121	21.81	21.81	21.51	21.54	960080	19.9355	down	down	correct
FLOW.US	SPX FLOW Inc	20191121	46.5	46.89	46.14	46.67	174973	46.4823	up	down	incorrect
FLR.US	Fluor Corporation	20191121	17.53	17.68	17.08	17.5	2016045	17.2225	down	down	correct
FLS.US	Flowserve Corporation	20191121	48.42	48.93	48.04	48.44	496846	46.1727	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20191121	300.59	301.88	294.575	295.27	465201	295.27	down	down	correct
FMC.US	FMC Corporation	20191121	97.23	97.93	96.24	97.91	762258	94.3661	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191121	14.05	14.09	14.04	14.05	12575	12.829
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191121	36.62	36.7	36.48	36.6	125054	35.2599	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191121	92.77	92.84	91.825	92.29	648391	88.7033	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191121	13.86	14.1332	13.86	13.99	6625	12.5442	up	up	correct
FN.US	Fabrinet	20191121	61.03	61.03	59.77	59.99	215149	59.99	down	down	correct
FNB.US	PE	20191121	30.035	30.2	29.55	29.55	5171	25.9959	down	down	correct
FND.US	Floor & Decor Holdings Inc	20191121	44.04	44.58	43.25	43.42	1177300	43.42	down	down	correct
FNF.US	Fidelity National Financial Inc	20191121	47.85	47.91	47.56	47.73	1241097	44.0605	down	down	correct
FNV.US	Franco	20191121	98.19	98.7399	97.28	97.51	383401	95.6475	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20191121	9.95	9.97	9.95	9.97	200	9.97	up	up	correct
FOE.US	Ferro Corporation	20191121	12.47	12.55	12.27	12.45	353591	12.45	down	up	incorrect
FOF.US	Cohen & Steers Closed	20191121	12.95	13.06	12.92	13.06	41723	11.0155	up	up	correct
FOR.US	Forestar Group Inc	20191121	20.71	20.8035	20.335	20.56	76221	20.56	down	down	correct
FPAC.US	U	20191121	10.2	10.22	10.15	10.22	2457100	8.8457	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191121	23.96	24	23.84	23.86	108840	20.7238	down	down	correct
FPH.US	Five Point Holdings LLC	20191121	6.67	6.69	6.56	6.67	123008	6.67
FPI.US	Farmland Partners Inc	20191121	6.28	6.31	6.16	6.25	122196	5.9511	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191121	8.28	8.38	8.26	8.38	170664	6.7742	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191121	42.37	42.37	41.73	41.78	731363	39.8075	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191121	12.83	12.84	12.815	12.83	154848	11.0859
FRO.US	Frontline Ltd	20191121	10.97	11.035	10.72	11.02	1181092	9.0277	up	up	correct
FRT.US	PC	20191121	25.43	25.58	25.43	25.53	10591	23.1336	up	up	correct
FSK.US	FS KKR Capital Corp	20191121	6.01	6.075	5.975	6.07	443509	18.3047	up	up	correct
FSLY.US	Fastly Inc	20191121	21.98	22.89	20.87	22.08	2045561	22.08	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20191121	3.15	3.17	3.01	3.03	1693347	3.03	down	down	correct
FSR.US	Fisker Inc	20191121	10.09	10.1	10.0602	10.1	624	10.1	up	up	correct
FSS.US	Federal Signal Corporation	20191121	32.92	32.93	32.16	32.16	290928	31.5334	down	down	correct
FT.US	Franklin Universal Trust	20191121	7.59	7.67	7.57	7.65	40167	6.807	up	up	correct
FTCH.US	Farfetch Limited	20191121	9.17	9.4	9.02	9.39	2841390	9.39	up	up	correct
FTI.US	TechnipFMC plc	20191121	18.9978	19.1039	18.7855	18.9592	2390491	13.8048	down	down	correct
FTK.US	Flotek Industries Inc	20191121	1.63	1.69	1.59	1.61	304714	1.61	down	down	correct
FTS.US	Fortis Inc	20191121	40.14	40.3	39.72	39.9	407025	37.0887	down	up	incorrect
FTV.US	Fortive Corporation	20191121	70.28	71.34	69.75	70.93	1826878	58.8327	up	up	correct
FUBO.US	fuboTV Inc	20191121	10.64	10.95	10.05	10.9	1039	10.9	up	up	correct
FUL.US	H.B. Fuller Company	20191121	49.44	49.66	49	49.31	136549	48.0339	down	down	correct
FUN.US	Cedar Fair L.P	20191121	56.24	56.24	55.24	55.5	444569	53.4053	down	down	correct
FVRR.US	Fiverr International Ltd	20191121	21.97	22	20.66	22	163505	22	up	up	correct
G.US	Genpact Limited	20191121	40.73	40.88	40.33	40.4	1072400	39.6286	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20191121	6.11	6.12	6.1	6.11	309067	4.9261
GAM.US	PB	20191121	27.092	27.1462	27.092	27.1462	950	23.6458	up	up	correct
GATX.US	GATX Corporation	20191121	82.78	83.08	81.66	82.49	143239	78.1422	down	up	incorrect
GB.US	Global Blue Group Holding AG	20191121	10.2	10.22	10.15	10.22	2457100	10.22	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191121	23.5	23.7099	23.43	23.43	33078	20.5513	down	down	correct
GBL.US	GAMCO Investors Inc	20191121	17.21	17.4137	16.88	16.97	24966	14.7745	down	down	correct
GBX.US	The Greenbrier Companies Inc	20191121	28.37	28.68	28.1112	28.35	176561	26.1841	down	down	correct
GCI.US	Gannett Co Inc	20191121	6.71	6.8	6.32	6.37	4001028	6.37	down	down	correct
GCO.US	Genesco Inc	20191121	35.99	36.25	35.18	35.59	264193	35.59	down	down	correct
GCP.US	GCP Applied Technologies Inc	20191121	21.91	21.91	21.37	21.46	190511	21.46	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191121	5.95	5.95	5.82	5.87	34859	4.9105	down	down	correct
GD.US	General Dynamics Corporation	20191121	184.05	184.88	182.8	182.95	808820	173.18	down	down	correct
GDDY.US	GoDaddy Inc	20191121	69.36	69.7	68.265	68.75	1157088	68.75	down	down	correct
GDL.US	The GDL Fund	20191121	9.23	9.2507	9.22	9.2246	17950	8.2655	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191121	17.49	17.66	17.4305	17.55	42662	15.1598	up	down	incorrect
GDOT.US	Green Dot Corporation	20191121	24.28	24.44	23.8	23.98	650935	23.98	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20191121	20.74	20.81	20.5772	20.63	585890	18.1603	down	down	correct
GE.US	General Electric Company	20191121	11.33	11.615	11.31	11.53	5211095	91.4027	up	up	correct
GEF.US	Greif Inc	20191121	41.21	41.35	40.64	40.95	131367	37.4215	down	down	correct
GEL.US	Genesis Energy L.P	20191121	17.84	18.31	17.7	18.28	598863	15.2733	up	up	correct
GEO.US	The GEO Group Inc	20191121	14.27	14.33	13.883	13.98	1341257	11.8974	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191121	4.04	4.06	3.94	4.05	639244	30.9614	up	up	correct
GES.US	Guess' Inc	20191121	17.28	17.41	16.91	17.26	1350863	16.5365	down	down	correct
GF.US	The New Germany Fund Inc	20191121	14.81	14.8608	14.76	14.789	6348	12.2121	down	down	correct
GFF.US	Griffon Corporation	20191121	22.17	22.17	21.64	21.78	138844	21.1594	down	down	correct
GFI.US	Gold Fields Limited	20191121	5.4	5.469	5.26	5.27	4092744	4.9822	down	down	correct
GGB.US	Gerdau S.A	20191121	3.65	3.9	3.65	3.89	43841526	3.4134	up	up	correct
GGG.US	Graco Inc	20191121	47.66	47.91	47.21	47.78	529005	46.6835	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191121	20.18	20.25	20.15	20.18	31893	16.2939
GGT.US	The Gabelli Multimedia Trust Inc	20191121	8.16	8.21	8.12	8.145	63706	6.4213	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191121	11.29	11.4199	11.27	11.33	13457	10.0453	up	up	correct
GHC.US	Graham Holdings Company	20191121	630.3	632	622.29	629	23108	613.9178	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20191121	11.1	11.23	11.01	11.23	98979	10.9839	up	up	correct
GHL.US	Greenhill & Co. Inc	20191121	17.36	17.39	17.155	17.34	161098	16.7911	down	down	correct
GHM.US	Graham Corporation	20191121	22.07	22.14	21.28	21.28	14600	19.9936	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20191121	14.43	14.45	14.39	14.39	93590	12.0592	down	down	correct
GIB.US	CGI Inc	20191121	81.68	82.09	81.6	81.82	130898	81.82	up	up	correct
GIC.US	Global Industrial Company	20191121	22.23	22.395	21.85	22.23	48914	19.7036
GIL.US	Gildan Activewear Inc	20191121	26.82	27.48	26.735	27.43	1346659	26.824	up	up	correct
GIM.US	Templeton Global Income Fund	20191121	5.88	5.91	5.88	5.89	445762	5.2486	up	up	correct
GIS.US	General Mills Inc	20191121	53	53.06	52.25	52.34	1797108	48.9042	down	down	correct
GIX.US	WS	20191121	288.9	320	283	306.5	47593	303.8662	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191121	10.2151	10.2151	10.2151	10.2151	200	8.7416
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191121	22.321	22.3287	22.2	22.26	3511	20.9114	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191121	20.3695	20.3695	20.35	20.35	2300	19.7413	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20191121	20.65	20.95	20.65	20.95	2525	20.3755	up	up	correct
GKOS.US	Glaukos Corporation	20191121	63.17	63.98	62.44	63.07	1109265	63.07	down	down	correct
GLOB.US	Globant S.A	20191121	99.74	100.365	98	99.99	587409	99.99	up	down	incorrect
GLOG.US	PA	20191121	25.7648	26.2	25.7648	26.0033	5792	21.7526	up	down	incorrect
GLOP.US	PC	20191121	24.1118	24.23	24.0505	24.0906	16403	19.1297	down	down	correct
GLT.US	Glatfelter Corporation	20191121	17.71	17.77	17.58	17.58	200219	16.3523	down	down	correct
GLW.US	Corning Incorporated	20191121	28.64	28.64	28.28	28.55	5610437	27.0216	down	down	correct
GM.US	General Motors Company	20191121	35.53	35.58	34.59	34.67	14379800	33.8886	down	down	correct
GME.US	GameStop Corp	20191121	5.46	5.58	5.35	5.5	2784021	5.5	up	up	correct
GMED.US	Globus Medical Inc	20191121	55.28	55.55	54.8	55.15	808665	55.15	down	down	correct
GMRE.US	PA	20191121	26.45	26.65	26.257	26.5544	8681	22.9904	up	up	correct
GMS.US	GMS Inc	20191121	31.52	31.69	30.7	31.13	372565	31.13	down	down	correct
GNE.US	PA	20191121	8.77	8.93	8.75	8.93	10623	7.7216	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20191121	10.22	10.41	10.1455	10.35	167529	9.7947	up	up	correct
GNL.US	PB	20191121	24.85	24.85	24.58	24.8	1138280	22.0822	down	down	correct
GNRC.US	Generac Holdings Inc	20191121	94.81	94.9316	93.52	93.85	315001	93.85	down	down	correct
GNT.US	PA	20191121	25.5	25.59	25.5	25.59	200	23.4091	up	up	correct
GNW.US	Genworth Financial Inc	20191121	4.05	4.11	4.01	4.08	2857963	4.08	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191121	19.03	19.22	19.03	19.15	103557	15.1309	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191121	16.3	16.4	15.85	16.02	1078006	16.02	down	down	correct
GOLD.US	Barrick Gold Corporation	20191121	17	17.11	16.57	16.64	10660710	15.7746	down	down	correct
GOLF.US	Acushnet Holdings Corp	20191121	30.15	30.36	29.8	30.34	139777	29.2362	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191121	34.5	35.5	34.3	35.18	1083617	35.18	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20191121	14.8	16.67	14.8	16.2	12756900	16.2	up	up	correct
GPC.US	Genuine Parts Company	20191121	103.79	103.94	102.48	102.56	596414	95.806	down	down	correct
GPI.US	Group 1 Automotive Inc	20191121	103	103.33	101.47	102.8	141593	101.1032	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191121	26.04	26.14	25.95	26.05	10222	23.6806	up	up	correct
GPK.US	Graphic Packaging Holding Company	20191121	16.06	16.17	15.955	16.02	3750709	15.3643	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191121	8.01	8.03	7.98	7.99	69351	6.7765	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191121	18.05	18.16	18.0178	18.04	221972	15.51	down	down	correct
GPN.US	Global Payments Inc	20191121	180.04	181.36	178.02	178.39	1299878	176.4691	down	up	incorrect
GPRK.US	GeoPark Limited	20191121	18.1474	18.6255	17.9183	18.5757	104306	18.1927	up	up	correct
GPS.US	The Gap Inc	20191121	16.3	16.42	15.85	16.22	9827942	15.7401	down	down	correct
GPX.US	GP Strategies Corporation	20191121	12.34	12.91	12.07	12.38	126732	12.38	up	down	incorrect
GRC.US	The Gorman	20191121	36.52	36.64	36.05	36.28	39373	35.022	down	down	correct
GRP.US	UN	20191121	51.12	51.12	50.895	51.12	3358	45.996
GRX.US	The Gabelli Healthcare & Wellness Trust	20191121	11	11.01	10.9399	10.9644	31812	9.7703	down	down	correct
GS.US	The Goldman Sachs Group Inc	20191121	218.6	219.32	216.82	218.23	1677745	208.2471	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20191121	20.37	20.37	20.19	20.34	126702	16.4694	down	down	correct
GSK.US	GlaxoSmithKline plc	20191121	43.99	44.1	43.74	44.03	2511546	39.5998	up	down	incorrect
GSL.US	PB	20191121	25	25.0756	25	25.0244	2391	20.1654	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191121	11.5	11.57	11.3	11.37	170100	11.37	down	down	correct
GTLS.US	Chart Industries Inc	20191121	53.02	53.37	52.4	53.11	391971	53.11	up	up	correct
GTN.US	Gray Television Inc	20191121	19.54	19.775	19.075	19.59	751370	19.2983	up	up	correct
GTNA.US	Gray Television Inc	20191121	18	18	18	18	151	17.9226
GTS.US	Triple	20191121	18.38	18.45	17.55	17.73	386374	17.73	down	down	correct
GTY.US	Getty Realty Corp	20191121	33.26	33.26	32.87	32.92	68637	29.1882	down	down	correct
GUT.US	The Gabelli Utility Trust	20191121	7.73	7.77	7.646	7.7	150267	6.5772	down	down	correct
GVA.US	Granite Construction Incorporated	20191121	26.45	26.48	26.08	26.18	718309	25.0678	down	down	correct
GWB.US	Great Western Bancorp Inc	20191121	34.03	34.1868	33.69	34.12	246748	33.193	up	up	correct
GWRE.US	Guidewire Software Inc	20191121	119.04	120.32	117.65	118.58	662804	118.58	down	up	incorrect
GWW.US	W.W. Grainger Inc	20191121	309.16	313.82	309.16	312.63	283606	302.4825	up	up	correct
GYC.US	Cabco Series 2004	20191121	21.22	21.28	20.7	20.76	173612	19.7471	down	down	correct
H.US	Hyatt Hotels Corporation	20191121	78.12	78.21	76.48	77.41	370600	77.0457	down	up	incorrect
HAE.US	Haemonetics Corporation	20191121	120.2	120.8	118	119.76	243159	119.76	down	down	correct
HAL.US	Halliburton Company	20191121	20.73	21.2	20.55	21.13	10522620	20.3743	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191121	29	29.12	28.6621	28.72	210423	26.5627	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20191121	19.29	19.36	18.92	19.3	21584	18.3322	up	up	correct
HBI.US	Hanesbrands Inc	20191121	15.07	15.18	14.77	14.77	3556643	13.605	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20191121	3.45	3.47	3.34	3.37	434707	3.3453	down	up	incorrect
HCA.US	HCA Healthcare Inc	20191121	139.57	140.16	138.28	139.29	1367989	136.9273	down	down	correct
HCC.US	Warrior Met Coal Inc	20191121	18.52	18.89	18.27	18.74	764098	18.2966	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20191121	912	912	912	912	1635	911.2649
HCHC.US	HC2 Holdings Inc	20191121	1.98	2.04	1.96	2.01	224142	2.01	up	up	correct
HCI.US	HCI Group Inc	20191121	44.59	44.85	44.4	44.59	30308	42.333
HCXY.US	Hercules Capital Inc	20191121	25.75	26.1	25.75	26	4441	23.0399	up	down	incorrect
HD.US	The Home Depot Inc	20191121	221.94	222.31	218.5	218.54	7823720	207.8048	down	down	correct
HDB.US	HDFC Bank Limited	20191121	61.9	62.01	61.43	61.69	1709389	61.2396	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20191121	44.04	44.18	43.5	43.75	268002	40.9079	down	down	correct
HEI.US	HEICO Corporation	20191121	132.76	133.35	129.71	129.83	385221	129.4792	down	down	correct
HEP.US	Holly Energy Partners L.P	20191121	22.26	22.7	22.17	22.65	214180	18.8231	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20191121	14.24	14.29	14.11	14.28	46822	11.7978	up	up	correct
HES.US	Hess Corporation	20191121	67.65	67.65	66.4	66.91	1760872	64.2846	down	down	correct
HESM.US	Hess Midstream LP	20191121	20.02	20.45	19.86	20.35	60348	17.118	up	up	correct
HFC.US	HollyFrontier Corporation	20191121	52.5	53.62	52.47	53.34	1521078	50.0048	up	up	correct
HFRO.US	PA	20191121	25.06	25.19	25.05	25.15	18752	22.2636	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20191121	23.56	23.56	23.56	23.56	100	23.56
HGLB.US	Highland Global Allocation Fund	20191121	8.65	8.7	8.59	8.65	98991	6.6089
HGV.US	Hilton Grand Vacations Inc	20191121	34.75	34.85	34.48	34.62	441000	34.62	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20191121	105.56	108.66	104.69	108.14	852088	108.14	up	up	correct
HI.US	Hillenbrand Inc	20191121	31.39	31.46	30.43	30.54	765472	28.8226	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191121	61.91	61.95	61.37	61.63	1390274	58.195	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20191121	253.48	253.57	249.87	250.73	339243	238.38	down	up	incorrect
HIL.US	Hill International Inc	20191121	2.96	3.04	2.91	2.96	55955	2.96
HIO.US	Western Asset High Income Opportunity Fund Inc	20191121	4.98	5	4.97	4.97	247016	4.2336	down	down	correct
HIW.US	Highwoods Properties Inc	20191121	47.42	47.42	46.44	46.44	793495	42.2249	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20191121	6.61	6.62	6.57	6.57	185987	5.4567	down	down	correct
HKIB.US	AMTD International Inc	20191121	8	8.39	7.8	8.2	23658	8.2	up	up	correct
HL.US	PB	20191121	51.12	51.12	51.12	51.12	0	45.0284
HLF.US	Herbalife Nutrition Ltd	20191121	44.3	44.905	44.09	44.56	348793	44.56	up	up	correct
HLI.US	Houlihan Lokey Inc	20191121	47.83	47.97	47.39	47.5	192489	45.2692	down	down	correct
HLIO.US	Helios Technologies Inc.	20191121	43.25	43.4	41.86	43.27	71658	42.6433	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191121	98.92	99.51	98.26	99.08	965371	98.9282	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191121	8.16	8.39	8.05	8.31	711595	8.31	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191121	28.6	28.65	28.4	28.44	482133	26.8775	down	up	incorrect
HMLP.US	PA	20191121	26.89	26.9	26.6	26.8	19156	22.3549	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191121	43.36	43.74	42.5952	42.83	80606	39.9685	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20191121	3.4	3.435	3.29	3.3	5232181	3.2257	down	down	correct
HNGR.US	Hanger Inc	20191121	24.99	24.99	24.42	24.85	181332	24.85	down	up	incorrect
HNI.US	HNI Corporation	20191121	39.25	39.36	38.6	38.77	101017	36.1088	down	down	correct
HNP.US	Huaneng Power International Inc	20191121	19.25	19.42	19.25	19.42	12788	17.1156	up	up	correct
HOG.US	Harley	20191121	35.66	36.0807	35.49	35.77	1173033	34.3533	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191121	18.52	18.52	18.23	18.36	416975	17.4745	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20191121	21.53	21.65	20.8	21.44	281292	21.44	down	down	correct
HP.US	Helmerich & Payne Inc	20191121	38.78	39.27	38.36	38.89	2436042	34.29	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191121	17.07	17.23	16.99	17.08	5434922	15.714	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191121	21.64	21.69	21.61	21.67	41420	18.5492	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191121	22.35	22.36	22.24	22.24	45249	19.1301	down	up	incorrect
HPQ.US	HP Inc	20191121	19.81	19.9	19.53	19.65	12026410	18.2953	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20191121	18.93	18.98	18.9	18.94	26429	16.205	up	up	correct
HQH.US	Tekla Healthcare Investors	20191121	20.41	20.56	20.335	20.45	200484	16.9282	up	up	correct
HQL.US	Tekla Life Sciences Investors	20191121	16.95	16.99	16.83	16.97	96388	14.077	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191121	32.6	32.73	31.985	32	666885	29.5846	down	down	correct
HRB.US	H&R Block Inc	20191121	24.48	24.6	24.325	24.34	3012780	21.5733	down	down	correct
HRC.US	Hill	20191121	105.57	105.57	103.04	103.52	353732	101.7172	down	up	incorrect
HRI.US	Herc Holdings Inc	20191121	46.65	46.82	45.57	46.58	334945	46.4548	down	down	correct
HRL.US	Hormel Foods Corporation	20191121	42.82	43.07	42.575	42.72	1639606	40.9963	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20191121	13.68	13.695	13.5	13.57	94629	12.7979	down	down	correct
HSBC.US	HSBC Holdings plc	20191121	36.82	36.91	36.7	36.84	2146128	34.4531	up	up	correct
HSC.US	Harsco Corporation	20191121	20.91	21.42	20.735	21.31	513715	21.31	up	up	correct
HSY.US	The Hershey Company	20191121	148.25	148.64	146.24	146.55	719595	140.5758	down	down	correct
HT.US	PE	20191121	25.1051	25.1051	24.85	24.9352	16847	20.3029	down	down	correct
HTA.US	Healthcare Trust of America Inc	20191121	29.78	29.87	29.41	29.41	726926	27.0725	down	up	incorrect
HTD.US	John Hancock Tax	20191121	26.96	27.07	26.9	27.03	35703	23.2233	up	up	correct
HTGC.US	Hercules Capital Inc	20191121	14.21	14.2188	13.88	13.93	953526	11.3756	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20191121	23.84	23.89	23.165	23.4	453617	22.6495	down	down	correct
HTY.US	John Hancock Investments	20191121	7.06	7.06	6.93	6.96	39425	5.508	down	down	correct
HUBB.US	Hubbell Incorporated	20191121	147	147	144.77	145.3	241125	137.8065	down	down	correct
HUBS.US	HubSpot Inc	20191121	145.55	148.39	144.25	144.59	637546	144.59	down	down	correct
HUM.US	Humana Inc	20191121	336.4	338.75	335.48	338.47	1235724	333.9809	up	up	correct
HUN.US	Huntsman Corporation	20191121	22.81	23.235	22.61	23.14	1630046	21.6816	up	up	correct
HUYA.US	HUYA Inc	20191121	21.88	22.03	21.06	21.35	2963911	21.35	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20191121	20.1	20.1	19.73	19.87	161172	16.2252	down	down	correct
HWM.US	Howmet Aerospace Inc	20191121	30.7	31.11	30.56	30.61	2200770	30.5544	down	down	correct
HXL.US	Hexcel Corporation	20191121	79.47	79.715	77.99	78.12	406285	77.9417	down	down	correct
HY.US	Hyster	20191121	58.49	58.87	57.57	57.96	66164	54.8564	down	down	correct
HYB.US	The New America High Income Fund Inc	20191121	8.89	8.89	8.83	8.83	56395	7.6022	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191121	15.25	15.34	15.17	15.25	58407	12.9996
HYT.US	BlackRock Corporate High Yield Fund Inc	20191121	11.01	11.03	10.96	10.98	319339	9.2359	down	down	correct
HZN.US	Horizon Global Corporation	20191121	3.12	3.38	3.08	3.11	111332	3.11	down	down	correct
HZO.US	MarineMax Inc	20191121	16.03	16.1	15.85	16.02	129719	16.02	down	down	correct
IAA.US	IAA Inc	20191121	44.18	44.96	44.08	44.36	1337205	44.36	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191121	8.29	8.3001	8.23	8.24	24202	6.7931	down	up	incorrect
IAG.US	IAMGOLD Corporation	20191121	3.68	3.72	3.59	3.6	2691590	3.6	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191121	49.1423	49.63	49.1423	49.39	3041	47.551	up	up	correct
IBM.US	International Business Machines Corporation	20191121	133.2801	134.0495	132.8605	133.7198	3345343	115.6501	up	up	correct
IBN.US	ICICI Bank Limited	20191121	13.8	13.87	13.75	13.83	5931180	13.7891	up	up	correct
IBP.US	Installed Building Products Inc	20191121	72.87	73.14	71.365	72.01	153078	71.3047	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191121	0.8049	0.83	0.7975	0.8101	24953	16.202	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191121	94.6	94.87	93.57	93.89	1978403	91.4227	down	down	correct
ICL.US	ICL Group Ltd	20191121	4.49	4.55	4.46	4.48	135629	3.9015	down	down	correct
IDA.US	IDACORP Inc	20191121	105.67	105.77	103.92	104.57	280219	98.7154	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191121	11.32	11.32	11.23	11.23	89456	9.5404	down	up	incorrect
IDT.US	IDT Corporation	20191121	6.5	6.85	6.5	6.73	128520	6.73	up	up	correct
IEX.US	IDEX Corporation	20191121	162.02	162.02	160.1712	160.94	372088	157.4428	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20191121	136.07	137.3	135.51	136.88	1050196	129.511	up	up	correct
IFN.US	The India Fund Inc	20191121	20.52	20.55	20.46	20.49	60507	15.6858	down	down	correct
IFS.US	Intercorp Financial Services Inc	20191121	39.75	39.75	39.2	39.66	19141	34.9884	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191121	10.51	10.53	10.45	10.53	54924	8.8285	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191121	6.08	6.11	6.07	6.11	430362	5.1346	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191121	21.21	21.44	21.2	21.42	18476	19.7715	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191121	7.97	7.9999	7.911	7.95	201890	6.6611	down	down	correct
IGT.US	International Game Technology PLC	20191121	15.49	15.74	15.31	15.31	1412289	14.5256	down	down	correct
IHC.US	Independence Holding Company	20191121	42.21	42.21	41.25	41.25	3182	40.1645	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191121	7.44	7.44	7.405	7.44	82285	6.1636
IHG.US	InterContinental Hotels Group PLC	20191121	59.85	60.155	59.56	59.99	97386	58.6293	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20191121	10.54	10.59	10.52	10.58	28518	9.2412	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191121	10.4075	10.45	10.4075	10.4454	6202	9.1748	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20191121	19.36	19.36	19.315	19.32	34798	18.5547	down	down	correct
IIIN.US	Insteel Industries Inc	20191121	21.39	21.62	21.3	21.36	33241	18.9299	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20191121	15.4	15.42	15.35	15.35	52124	13.9177	down	down	correct
IIPR.US	PA	20191121	31	31	30.9444	30.9444	714	26.914	down	down	correct
IMAX.US	IMAX Corporation	20191121	21.73	21.77	21.49	21.51	289864	21.51	down	down	correct
INFO.US	IHS Markit Ltd	20191121	71.96	72.19	71.44	71.62	972600	70.4532	down	down	correct
INFY.US	Infosys Limited	20191121	9.9	9.93	9.82	9.87	4301618	9.449	down	down	correct
ING.US	ING Groep N.V	20191121	11.54	11.58	11.47	11.56	2177720	10.9683	up	up	correct
INGR.US	Ingredion Incorporated	20191121	83.64	84.29	83.26	83.93	395704	78.971	up	up	correct
INN.US	Summit Hotel Properties Inc	20191121	11.77	11.81	11.64	11.73	1035447	11.5533	down	down	correct
INS.US	Intelligent Systems Corporation	20191121	42.59	43.32	42.2701	42.87	49058	42.87	up	up	correct
INSI.US	Insight Select Income Fund	20191121	20.26	20.47	20.26	20.44	13087	17.7795	up	up	correct
INSP.US	Inspire Medical Systems Inc	20191121	65.3	66.69	65.3	66.08	298322	66.08	up	up	correct
INSW.US	PA	20191121	26.1	26.1	25.83	25.95	10104	24.888	down	down	correct
INT.US	World Fuel Services Corporation	20191121	43.74	43.865	42.95	43.68	275146	42.241	down	down	correct
INVH.US	Invitation Homes Inc	20191121	30.1	30.12	29.11	29.32	30028375	28.176	down	down	correct
IO.US	ION Geophysical Corporation	20191121	8.31	8.78	8.23	8.71	79160	8.71	up	up	correct
IP.US	International Paper Company	20191121	45.3	45.48	44.63	44.69	2693116	38.7312	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20191121	22.16	22.3	21.91	22.25	2423014	20.2165	up	up	correct
IPI.US	Intrepid Potash Inc	20191121	2.2	2.21	2.16	2.17	88906	21.7	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20191121	12.53	12.53	12.42	12.43	67024	11.257	down	down	correct
IQV.US	IQVIA Holdings Inc	20191121	142.51	144.36	141.81	143.48	1072186	143.48	up	up	correct
IR.US	Ingersoll Rand Inc	20191121	33.59	33.59	33.06	33.2	976743	31.3751	down	down	correct
IRL.US	The New Ireland Fund Inc	20191121	9.02	9.09	9.02	9.09	7491	7.2687	up	up	correct
IRM.US	Iron Mountain Incorporated	20191121	33.96	34	33.54	33.55	1286920	28.507	down	down	correct
IRT.US	Independence Realty Trust Inc	20191121	14.76	14.76	14.36	14.41	372512	13.206	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191121	14.89	14.9	14.84	14.87	82626	12.5504	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20191121	26.16	26.27	26.16	26.17	21169	26.17	up	up	correct
IT.US	Gartner Inc	20191121	157.73	158.38	155.81	158.06	582040	158.06	up	down	incorrect
ITCB.US	Itaú Corpbanca	20191121	7.824	7.945	7.4	7.4	10223	6.5367	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20191121	74.09	74.16	73.18	73.61	189856	73.61	down	down	correct
ITT.US	ITT Inc	20191121	69	69.25	68.33	68.9	621994	67.2893	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20191121	8.3139	8.4189	8.264	8.4039	18690811	6.4098	up	up	correct
ITW.US	Illinois Tool Works Inc	20191121	172.42	173.23	171.69	172.62	833386	164.6597	up	up	correct
IVC.US	Invacare Corporation	20191121	9.15	9.25	8.73	9.17	238310	9.1398	up	up	correct
IVH.US	Ivy Funds	20191121	13.34	13.43	13.32	13.33	53124	11.1629	down	down	correct
IVR.US	PC	20191121	26.8	26.82	26.61	26.64	10510	22.255	down	down	correct
IVZ.US	Invesco Ltd	20191121	17.29	17.29	17.05	17.07	2979510	15.6436	down	down	correct
IX.US	ORIX Corporation	20191121	81.19	81.59	81.01	81.55	17640	77.4511	up	up	correct
J.US	Jacobs Engineering Group Inc	20191121	94.44	94.64	93.03	93.29	783019	91.887	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20191121	10.05	10.17	9.79	10.15	29162	10.15	up	up	correct
JBGS.US	JBG SMITH Properties	20191121	39.77	39.77	39.1	39.28	518323	37.0863	down	up	incorrect
JBL.US	Jabil Inc	20191121	38.93	39.174	38.67	38.76	1014804	38.1645	down	down	correct
JBT.US	John Bean Technologies Corporation	20191121	103.17	106.82	103.13	105.55	132512	104.7187	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191121	14.75	14.75	14.64	14.65	34976	12.0986	down	down	correct
JCI.US	Johnson Controls International plc	20191121	42.12	42.33	42.02	42.23	4205217	40.1411	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191121	9.88	9.89	9.64	9.65	145455	8.4855	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191121	10.98	10.98	10.9	10.93	18735	9.2222	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191121	20.41	20.705	20.31	20.52	1807256	19.3282	up	up	correct
JELD.US	JELD	20191121	20.99	20.99	20.51	20.6	245034	20.6	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191121	8.65	8.6538	8.6	8.62	13123	7.7243	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20191121	7.95	7.95	7.855	7.865	21970	7.2784	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20191121	9.5	9.5	9.409	9.44	349449	8.1271	down	down	correct
JGH.US	Nuveen Global High Income Fund	20191121	15.57	15.62	15.562	15.58	31811	13.1782	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191121	10.782	10.782	10.782	10.782	8930	9.7285
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191121	9.96	9.96	9.9	9.94	101026	9.3432	down	up	incorrect
JHG.US	Janus Henderson Group plc	20191121	25.2	25.2	24.68	24.71	806446	22.2659	down	down	correct
JHI.US	John Hancock Investors Trust	20191121	17.29	17.29	17.17	17.17	8492	14.3167	down	down	correct
JHS.US	John Hancock Income Securities Trust	20191121	14.62	14.7	14.61	14.63	22677	12.9561	up	up	correct
JHX.US	James Hardie Industries plc	20191121	19.51	19.58	19.4676	19.56	16561	18.9419	up	down	incorrect
JILL.US	J.Jill Inc	20191121	1.57	1.58	1.49	1.52	334104	7.6	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191121	17.46	18.27	17.17	17.46	1718293	17.46
JLL.US	Jones Lang LaSalle Incorporated	20191121	165.21	165.9	163.28	165.2	337583	165.2	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20191121	22.3363	22.4	22.3	22.37	6285	20.2514	up	up	correct
JMIA.US	Jumia Technologies AG	20191121	5.42	5.6	5.35	5.52	552498	5.52	up	up	correct
JMM.US	Nuveen Multi	20191121	7.3	7.4137	7.2935	7.4137	8378	6.7232	up	up	correct
JMP.US	JMP Group LLC	20191121	3	3.17	2.9689	3.17	52115	3.0679	up	up	correct
JNJ.US	Johnson & Johnson	20191121	135.94	136.85	135	136.44	6424868	128.6722	up	up	correct
JNPR.US	Juniper Networks Inc	20191121	25.56	25.76	25.29	25.32	3342459	23.5654	down	down	correct
JOE.US	The St. Joe Company	20191121	17.87	17.87	17.39	17.39	68047	17.234	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191121	9.26	9.32	9.26	9.27	15722	7.6476	up	down	incorrect
JP.US	Jupai Holdings Limited	20191121	1.74	1.79	1.72	1.79	30305	1.79	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191121	10.15	10.17	10.11	10.16	211735	8.7701	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20191121	25.02	25.02	24.85	24.92	33329	21.6957	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191121	10.03	10.0593	10.01	10.02	245792	8.7268	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191121	25	25	24.75	24.75	12469	21.8586	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191121	7.29	7.3	7.26	7.27	480533	5.5606	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191121	17.9	17.91	17.6835	17.73	74289	14.8859	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191121	9.47	9.49	9.45	9.45	106504	8.1394	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20191121	10.72	10.72	10.64	10.67	30064	8.8947	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191121	14.53	14.6	14.52	14.54	15059	12.4978	up	up	correct
JT.US	Jianpu Technology Inc	20191121	1.72	1.74	1.645	1.66	140587	13.28	down	down	correct
JTA.US	Nuveen Tax	20191121	11.68	11.72	11.6	11.72	22102	10.0315	up	up	correct
JTD.US	Nuveen Tax	20191121	17.5	17.5	17.32	17.48	11136	14.8484	down	down	correct
JW.US	B	20191121	45.81	45.81	45.81	45.81	378	43.8746
JWB.US	JOHN WILEY AND SONS INC CLASS B	20191121	45.81	45.81	45.81	45.81	378	43.0626
JWN.US	Nordstrom Inc	20191121	32.97	34.79	32.71	34.32	9447095	33.5544	up	down	incorrect
K.US	Kellogg Company	20191121	65.2	65.45	64.71	64.72	1609023	59.6698	down	up	incorrect
KAI.US	Kadant Inc	20191121	94.16	94.16	92.14	92.94	42916	91.4902	down	up	incorrect
KAMN.US	Kaman Corporation	20191121	64.02	64.3	62.86	64.27	166755	61.8107	up	up	correct
KAR.US	KAR Auction Services Inc	20191121	22.03	22.145	21.425	21.47	1948952	20.9975	down	down	correct
KB.US	KB Financial Group Inc	20191121	38.77	38.87	38.57	38.64	142330	35.6085	down	down	correct
KBH.US	KB Home	20191121	35.03	35.16	34.3	34.36	928165	33.4355	down	down	correct
KBR.US	KBR Inc	20191121	30.3	30.405	29.815	29.85	562070	28.9313	down	down	correct
KEN.US	Kenon Holdings Ltd	20191121	21.05	21.05	21.05	21.05	2438	17.2526
KEP.US	Korea Electric Power Corporation	20191121	11.91	11.94	11.86	11.89	78279	11.3496	down	down	correct
KEX.US	Kirby Corporation	20191121	84.34	84.8	83.52	83.66	285402	83.66	down	up	incorrect
KEY.US	PK	20191121	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191121	107.17	108	105.595	105.75	1096732	105.75	down	down	correct
KF.US	The Korea Fund Inc	20191121	28.35	28.35	28.075	28.08	9920	21.7068	down	down	correct
KFS.US	Kingsway Financial Services Inc	20191121	2.0583	2.07	2.01	2.02	10382	2.02	down	down	correct
KFY.US	Korn Ferry	20191121	38.53	38.53	37.46	37.48	292001	36.6406	down	up	incorrect
KGC.US	Kinross Gold Corporation	20191121	4.36	4.43	4.28	4.3	14431854	4.1887	down	up	incorrect
KIM.US	PM	20191121	25.82	25.83	25.66	25.83	12230	23.3158	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191121	15.28	15.5	15.22	15.4	100047	12.6561	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20191121	48.97	49.58	48.3816	48.61	819372	47.1595	down	down	correct
KLR.US	Kaleyra Inc	20191121	10.596	10.72	10.4	10.47	497200	10.47	down	down	correct
KMB.US	Kimberly	20191121	134.3	134.895	133.14	133.36	1148822	124.2257	down	down	correct
KMI.US	Kinder Morgan Inc	20191121	20.1	20.2	20.035	20.16	11577450	17.6291	up	down	incorrect
KMPR.US	Kemper Corporation	20191121	73.92	73.92	72.53	72.99	244195	70.4899	down	down	correct
KMT.US	Kennametal Inc	20191121	33.34	33.4	32.9	33.32	448013	31.7075	down	down	correct
KMX.US	CarMax Inc	20191121	99.57	99.645	97.9537	98.18	668610	98.18	down	down	correct
KN.US	Knowles Corporation	20191121	21.7	21.7	21.17	21.2	787883	21.2	down	down	correct
KNL.US	Knoll Inc	20191121	27.3	27.3	26.67	26.87	174935	25.8211	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191121	18.5	19.29	18.5	18.87	180633	14.7256	up	up	correct
KNX.US	Knight	20191121	36.16	36.31	35.66	36.27	946272	35.647	up	up	correct
KO.US	The Coca	20191121	53.11	53.34	52.775	52.96	7856139	49.2745	down	down	correct
KODK.US	Eastman Kodak Company	20191121	2.42	2.4485	2.36	2.42	112826	2.42
KOF.US	Coca	20191121	57.92	58.4	57.53	58.22	95395	52.5059	up	up	correct
KOP.US	Koppers Holdings Inc	20191121	38.55	38.755	38.04	38.2	185905	38.2	down	down	correct
KOS.US	Kosmos Energy Ltd	20191121	6.95	7.27	6.95	7.21	4358600	7.0365	up	up	correct
KR.US	The Kroger Co	20191121	26.9	26.94	26.595	26.7	4281008	25.6194	down	down	correct
KRA.US	Kraton Corporation	20191121	22.1	22.39	21.885	21.99	155872	21.99	down	down	correct
KRC.US	Kilroy Realty Corporation	20191121	82.48	82.48	80.84	80.99	705661	76.0821	down	down	correct
KRG.US	Kite Realty Group Trust	20191121	19.6	19.6	18.91	18.93	638459	17.2307	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20191121	14.02	14.02	13.56	13.6	207755	12.0187	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20191121	13.66	14.035	13.56	13.91	86461	11.4973	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191121	12.05	12.4	11.95	11.9896	21286	10.8716	down	down	correct
KSS.US	Kohl's Corporation	20191121	47	47.93	46.63	47.09	4896635	43.9825	up	down	incorrect
KSU.US	P	20191121	28.0459	28.05	28	28	345	26.3256	down	down	correct
KT.US	KT Corporation	20191121	11.63	11.63	11.51	11.54	701358	10.5114	down	down	correct
KTB.US	Kontoor Brands Inc	20191121	35.01	35.38	34.7906	35	665895	32.6124	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20191121	11.4	11.4	11.37	11.38	76687	10.3703	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191121	32.6834	32.6834	32.6834	32.6834	177	28.87
KTN.US	Credit	20191121	32.47	32.5252	32.47	32.5252	542	28.6893	up	up	correct
KW.US	Kennedy	20191121	22.75	22.75	22.32	22.32	232358	20.179	down	down	correct
KWR.US	Quaker Chemical Corporation	20191121	144.17	144.79	141.79	144.05	130122	141.8298	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191121	12.38	12.57	12.27	12.57	1004457	9.9868	up	up	correct
L.US	Loews Corporation	20191121	50.26	50.58	49.95	50.45	789546	49.8473	up	down	incorrect
LAC.US	Lithium Americas Corp	20191121	2.9	2.9	2.8	2.8	174339	2.8	down	down	correct
LAD.US	Lithia Motors Inc	20191121	162.49	162.84	158.13	160.28	142612	158.388	down	down	correct
LADR.US	Ladder Capital Corp	20191121	17.09	17.09	16.85	16.89	345421	14.4068	down	down	correct
LAIX.US	LAIX Inc	20191121	2.0635	2.34	2.03	2.1	444964	2.1	up	up	correct
LAZ.US	Lazard Ltd	20191121	37.5	37.67	37.08	37.16	462600	33.7007	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20191121	8.14	8.45	8.03	8.4	843700	8.2838	up	up	correct
LC.US	LendingClub Corporation	20191121	13.01	13.188	12.83	12.86	368450	12.86	down	down	correct
LCI.US	Lannett Company Inc	20191121	8.85	9.05	8.715	8.84	739256	8.84	down	up	incorrect
LCII.US	LCI Industries	20191121	105.14	105.5	102.85	103.16	108868	97.6318	down	down	correct
LDOS.US	Leidos Holdings Inc	20191121	91.66	91.99	90.02	90.05	771771	87.1514	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191121	26.28	26.37	25.8	25.87	50986	22.0049	down	up	incorrect
LEA.US	Lear Corporation	20191121	117.58	118.865	116.48	117.67	490585	114.7789	up	up	correct
LEAF.US	Leaf Group Ltd	20191121	4.1	4.1	3.88	3.89	19586	3.89	down	down	correct
LEG.US	Leggett & Platt Incorporated	20191121	52.3	52.45	51.76	52.02	1052903	47.7497	down	down	correct
LEJU.US	Leju Holdings Limited	20191121	1.77	1.8	1.75	1.8	52856	1.8	up	down	incorrect
LEN.US	Lennar Corporation	20191121	59.71	60.33	58.85	59.1	1596765	57.9152	down	down	correct
LENB.US	Lennar Corporation	20191121	47.2	47.29	46.6	46.71	18744	45.6837	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191121	8.55	8.59	8.51	8.56	94725	7.7282	up	up	correct
LEVI.US	Levi Strauss & Co	20191121	16.48	16.78	16.43	16.57	1051369	16.2346	up	up	correct
LFC.US	China Life Insurance Company Limited	20191121	12.87	12.98	12.86	12.95	338975	11.722	up	up	correct
LGC.US	U	20191121	10.27	10.27	10.2541	10.26	500	8.8813	down	down	correct
LGF.US	B	20191121	8.92	9	8.6	8.62	925544	8.62	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20191121	9.47	9.56	9.18	9.24	993936	9.24	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191121	15.47	15.6	15.45	15.58	29571	12.8989	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191121	170.55	171.11	168.71	169.7	494325	169.7	down	down	correct
LHX.US	L3Harris Technologies Inc	20191121	204	205.09	198.625	199.06	1750900	191.8455	down	down	correct
LII.US	Lennox International Inc	20191121	255.03	255.03	249.67	250.43	255407	244.3435	down	down	correct
LIN.US	Linde plc	20191121	207.23	207.81	206.0338	206.26	1378832	199.035	down	up	incorrect
LINX.US	Linx S.A	20191121	7.06	7.25	6.99	7.17	364200	7.0241	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191121	0.85	0.89	0.805	0.89	32769	0.89	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20191121	8.63	8.71	8.55	8.58	510517	8.58	down	down	correct
LLY.US	Eli Lilly and Company	20191121	114.7	115.52	113.29	114.75	2909502	110.8245	up	up	correct
LMT.US	Lockheed Martin Corporation	20191121	390.86	392.25	389.32	390.26	1416867	367.0621	down	down	correct
LNC.US	Lincoln National Corporation	20191121	57.31	57.31	56.42	57.27	1861846	53.4138	down	down	correct
LND.US	BrasilAgro	20191121	4.05	4.05	4.05	4.05	142	3.608
LNN.US	Lindsay Corporation	20191121	87.33	88.1	85.69	87.61	64862	85.8398	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191121	6.62	6.6424	6.41	6.51	104294	6.1403	down	down	correct
LOW.US	Lowe's Companies Inc	20191121	118.99	119	116.68	117.02	5747806	113.3592	down	down	correct
LPG.US	Dorian LPG Ltd	20191121	13.69	14.19	13.56	13.96	689592	12.8944	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20191121	2.22	2.3	2.17	2.27	195865	45.4	up	up	correct
LPL.US	LG Display Co. Ltd	20191121	5.84	5.85	5.755	5.79	314550	5.79	down	down	correct
LPX.US	Louisiana	20191121	29.44	29.51	28.94	29.01	827960	28.0648	down	down	correct
LRN.US	Stride Inc	20191121	19.88	20.42	19.67	20.27	497162	20.27	up	up	correct
LSI.US	Life Storage Inc	20191121	110.53	110.63	109.18	109.57	652111	67.9264	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20191121	22.6162	22.6162	22.6162	22.6162	110	22.6162
LTC.US	LTC Properties Inc	20191121	46.76	46.82	45.63	45.63	198323	40.2006	down	down	correct
LTHM.US	Livent Corporation	20191121	7.42	7.54	7.2	7.35	1648000	7.35	down	down	correct
LUB.US	Luby's Inc	20191121	2.07	2.16	2.07	2.12	20621	1.2903	up	up	correct
LUMN.US	Lumen Technologies Inc	20191121	14.94	15.015	14.645	14.85	6989384	12.5858	down	down	correct
LUV.US	Southwest Airlines Co	20191121	56.85	57.07	56.54	56.59	2125969	56.1901	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20191121	60.86	61.05	60.31	60.35	2984287	58.5097	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191121	83.24	83.47	82.23	82.84	952831	80.6197	down	down	correct
LXFR.US	Luxfer Holdings PLC	20191121	17.46	17.51	17.13	17.45	192034	16.4362	down	down	correct
LXP.US	PC	20191121	57.5	57.5	57.5	57.5	1218	51.2593
LXU.US	LSB Industries Inc	20191121	3.57	3.61	3.425	3.59	125047	2.7615	up	up	correct
LYB.US	LyondellBasell Industries N.V	20191121	92.36	93.39	91.46	93.34	1694395	84.5955	up	up	correct
LYG.US	Lloyds Banking Group plc	20191121	3	3.01	2.98	3	3518781	2.7019
LYV.US	Live Nation Entertainment Inc	20191121	67.67	67.94	66.16	66.16	1345951	66.16	down	down	correct
LZB.US	La	20191121	33.08	33.08	30.51	30.91	2137127	29.9482	down	down	correct
M.US	Macy's Inc	20191121	14.5	15.22	14.3	14.67	42280269	13.5679	up	up	correct
MA.US	Mastercard Incorporated	20191121	284.6	286.52	283.59	284.45	2777172	281.5436	down	down	correct
MAC.US	The Macerich Company	20191121	26.3	26.3	25.5303	25.94	2595795	22.8759	down	down	correct
MAIN.US	Main Street Capital Corporation	20191121	42.81	42.86	41.91	42	283825	36.2613	down	down	correct
MAN.US	ManpowerGroup Inc	20191121	92.52	92.745	91.08	91.98	344286	86.36	down	up	incorrect
MANU.US	Manchester United plc	20191121	16.29	16.74	16.25	16.57	221852	16.1164	up	up	correct
MAS.US	Masco Corporation	20191121	46	46.34	45.88	46.12	2430241	44.8262	up	up	correct
MATX.US	Matson Inc	20191121	37.06	37.13	36.61	36.81	103852	35.4122	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191121	10.79	10.83	10.78	10.78	36321	9.7777	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20191121	11.44	11.51	10.98	11	1121897	10.9513	down	down	correct
MBI.US	MBIA Inc	20191121	9.5	9.5	9.25	9.32	920078	9.32	down	down	correct
MBSC.US	UN	20191121	15.13	16	15.13	16	4805	16	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191121	9.56	9.68	9.51	9.68	3436157	7.5749	up	up	correct
MC.US	Moelis & Company	20191121	33.43	33.465	32.75	32.79	228187	26.4604	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191121	14.25	14.25	14.14	14.16	50656	12.9685	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20191121	45.15	45.3756	44.52	45.08	12201	45.08	down	down	correct
MCD.US	McDonald's Corporation	20191121	194.28	194.66	192.26	192.35	3509470	182.2989	down	up	incorrect
MCI.US	Barings Corporate Investors	20191121	17.04	17.06	16.95	16.95	8832	14.7446	down	down	correct
MCK.US	McKesson Corporation	20191121	150.61	152.81	149.795	152.26	1494370	148.8927	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191121	6.53	6.5534	6.49	6.54	69409	5.1419	up	up	correct
MCO.US	Moody's Corporation	20191121	223.66	225.2	222.11	224.14	698459	220.6585	up	up	correct
MCR.US	MFS Charter Income Trust	20191121	8.32	8.33	8.27	8.3	102811	6.9819	down	down	correct
MCS.US	The Marcus Corporation	20191121	33.84	33.84	33.38	33.43	88602	33.0503	down	down	correct
MCY.US	Mercury General Corporation	20191121	48.67	48.67	48	48.25	112437	43.0676	down	down	correct
MD.US	MEDNAX Inc	20191121	26.52	26.88	26.35	26.5	850177	26.5	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20191121	39.13	39.47	38.2	38.43	353954	33.3144	down	down	correct
MDLA.US	Medallia Inc	20191121	31.65	33.14	31.5	32.34	548399	32.34	up	up	correct
MDLQ.US	Medley LLC	20191121	17.31	17.5614	17.31	17.49	7011	13.3729	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20191121	16.99	17	16.63	17	2794	12.579	up	up	correct
MDP.US	Meredith Corporation	20191121	34.44	34.44	33.255	33.9	473834	32.6292	down	down	correct
MDT.US	Medtronic plc	20191121	111.57	112.27	109.67	110.49	7026189	105.1574	down	down	correct
MDU.US	MDU Resources Group Inc	20191121	29.29	29.292	28.885	28.96	776031	27.0428	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20191121	8.94	10.1	8.94	9.78	50500	9.78	up	down	incorrect
MED.US	Medifast Inc	20191121	83.31	84.468	80.83	82.56	367519	76.6868	down	down	correct
MEI.US	Methode Electronics Inc	20191121	36.08	36.26	35.47	35.87	126983	34.9616	down	down	correct
MER.US	PK	20191121	26.65	26.7	26.5	26.51	79100	24.5702	down	down	correct
MFC.US	Manulife Financial Corporation	20191121	19.45	19.47	19.26	19.41	1764265	17.5215	down	down	correct
MFG.US	Mizuho Financial Group Inc	20191121	3.11	3.14	3.11	3.13	413781	2.8944	up	up	correct
MFGP.US	Micro Focus International plc	20191121	13.9	13.9809	13.7963	13.98	393486	12.0626	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191121	13.24	13.26	13.21	13.21	36063	12.1341	down	down	correct
MFM.US	MFS Municipal Income Trust	20191121	7.11	7.12	7.09	7.09	28869	6.4472	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20191121	25.9027	25.99	25.88	25.99	2995	23.7773	up	up	correct
MFV.US	MFS Special Value Trust	20191121	6.3157	6.4	6.26	6.26	3404	5.197	down	down	correct
MG.US	Mistras Group Inc	20191121	13.14	13.17	12.96	13.03	68221	13.03	down	down	correct
MGA.US	Magna International Inc	20191121	54.19	54.19	53.545	53.77	788002	51.0305	down	down	correct
MGF.US	MFS Government Markets Income Trust	20191121	4.59	4.6	4.575	4.6	49926	4.0821	up	up	correct
MGM.US	MGM Resorts International	20191121	31.97	32.04	31.6	31.7	4641351	31.3228	down	down	correct
MGP.US	MGM Growth Properties LLC	20191121	31.09	31.21	30.27	30.73	4191031	26.9642	down	down	correct
MGR.US	Affiliated Managers Group Inc	20191121	26.42	26.5	26.36	26.42	232378	23.6798
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191121	24.11	24.15	23.96	24.13	35065	21.1522	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20191121	11.52	11.66	11.41	11.6	658916	11.5356	up	up	correct
MH.US	PD	20191121	5.8	6.16	5.8	5.81	15774	5.81	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20191121	17.03	17.03	16.92	16.95	15500	15.4112	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191121	7.53	7.5701	7.5	7.5	21459	6.9854	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191121	12.05	12.08	12	12	27053	10.9198	down	down	correct
MHK.US	Mohawk Industries Inc	20191121	139.33	140.34	138.56	138.82	468180	138.82	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191121	18.4	18.98	18.4	18.792	3701	17.664	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191121	13.59	13.6	13.51	13.52	14315	12.3222	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191121	22.14	22.14	21.55	21.7	3550	18.2557	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20191121	41.77	41.86	41.4	41.75	485700	2.4144	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191121	3.79	3.8	3.78	3.78	876467	3.2344	down	up	incorrect
MITT.US	PC	20191121	26.5194	26.8	26.48	26.8	23381	22.1011	up	up	correct
MIXT.US	MiX Telematics Limited	20191121	12.41	12.41	11.99	11.99	166174	11.4823	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191121	13.94	13.95	13.91	13.9122	25388	12.6875	down	down	correct
MKC.US	V	20191121	83.46	83.46	83.46	83.46	1600	80.9934
MKL.US	Markel Corporation	20191121	1123	1130	1100.71	1102.5	43579	1102.5	down	up	incorrect
MLI.US	Mueller Industries Inc	20191121	30.82	30.83	30.52	30.67	126734	29.7723	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191121	263.1	264.25	259.74	260.48	528493	255.7448	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20191121	10.61	10.6217	10.51	10.51	3483	10.51	down	up	incorrect
MLR.US	Miller Industries Inc	20191121	35.49	36.09	35.05	35.79	52020	34.1461	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20191121	106.99	107.34	106.23	107.12	2059716	103.6966	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191121	20.69	20.72	20.51	20.56	54896	18.6132	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20191121	36	36	35.21	35.24	145510	35.24	down	up	incorrect
MMM.US	3M Company	20191121	166.88	167	164.51	165.14	3605927	154.3135	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20191121	60.37	61.25	59.83	61.17	790898	50.8875	up	down	incorrect
MMS.US	Maximus Inc	20191121	74.95	74.97	74.3785	74.73	701380	72.6046	down	down	correct
MMT.US	MFS Multimarket Income Trust	20191121	6.09	6.12	6.059	6.07	138350	5.1539	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191121	13.83	13.83	13.63	13.66	51653	12.5914	down	down	correct
MN.US	Manning & Napier Inc	20191121	1.64	1.67	1.57	1.57	39750	1.5106	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191121	15.1	15.11	14.91	14.96	49351	13.7914	down	down	correct
MNR.US	PC	20191121	25.08	25.2	25.08	25.185	20514	22.2943	up	up	correct
MNRL.US	Brigham Minerals Inc	20191121	18.73	19.165	18.36	19.08	306100	16.0542	up	up	correct
MO.US	Altria Group Inc	20191121	48.44	48.9	48.1	48.82	8500183	40.8952	up	up	correct
MOD.US	Modine Manufacturing Company	20191121	6.7	7.01	6.58	6.85	606713	6.85	up	up	correct
MODN.US	Model N Inc	20191121	31	31.04	30.07	30.24	186122	30.24	down	down	correct
MOG.US	A	20191121	87.89	87.89	86.63	86.93	138801	85.0083	down	up	incorrect
MOGU.US	MOGU Inc	20191121	2.1	2.1399	2.04	2.1399	15164	2.1399	up	up	correct
MOH.US	Molina Healthcare Inc	20191121	135.77	136.94	134.8	135.7	410989	135.7	down	down	correct
MOS.US	The Mosaic Company	20191121	18.16	18.33	17.95	18.02	3401836	17.615	down	down	correct
MOV.US	Movado Group Inc	20191121	24.05	24.168	23.25	23.41	323837	22.4676	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191121	14.1044	14.15	14.06	14.0866	22922	12.8742	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191121	62.06	63.32	61.94	63.24	3842041	57.4502	up	up	correct
MPLX.US	MPLX LP	20191121	23	23.45	22.95	23.41	2776053	17.996	up	up	correct
MPV.US	Barings Participation Investors	20191121	16.84	17.17	16.84	16.935	9254	14.8773	up	up	correct
MPW.US	Medical Properties Trust Inc	20191121	20.45	20.5	19.72	19.89	4869997	17.6642	down	down	correct
MPX.US	Marine Products Corporation	20191121	14.54	15.11	14.51	15.1	29266	14.239	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191121	12.91	12.9292	12.84	12.87	22592	11.7236	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191121	15.17	15.17	15.06	15.11	32394	13.7215	down	down	correct
MRC.US	MRC Global Inc	20191121	13.65	13.93	13.49	13.76	594168	13.76	up	up	correct
MRK.US	Merck & Co. Inc	20191121	85.6348	85.7048	84.2059	85.395	6865971	75.6893	down	down	correct
MRO.US	Marathon Oil Corporation	20191121	11.76	11.9	11.62	11.89	11167470	11.5999	up	up	correct
MS.US	PL	20191121	24.95	25.05	24.94	24.95	336790	22.8248
MSA.US	MSA Safety Incorporated	20191121	124.5	125.07	122.2	122.67	246681	119.773	down	up	incorrect
MSB.US	Mesabi Trust	20191121	22.64	23.03	22.57	22.93	47022	19.0838	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20191121	19.23	19.75	19.23	19.67	502	19.67	up	up	correct
MSCI.US	MSCI Inc	20191121	257.66	259.32	253.8	255.62	397980	251.7972	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191121	9.44	9.46	9.4256	9.45	34486	8.4295	up	up	correct
MSGS.US	W	20191121	275	275.12	272.65	274.31	135715	272.5202	down	down	correct
MSI.US	Motorola Solutions Inc	20191121	165.73	166.69	164.33	165.06	970648	159.4896	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20191121	73.82	74.01	73.2	73.66	345866	61.0282	down	down	correct
MT.US	ArcelorMittal	20191121	16.07	16.19	15.93	16.11	2289702	15.9608	up	up	correct
MTB.US	M&T Bank Corporation	20191121	163.84	164.28	162.03	163.04	405255	151.4691	down	up	incorrect
MTD.US	Mettler	20191121	719.9	719.9	703.685	705.07	268141	705.07	down	down	correct
MTDR.US	Matador Resources Company	20191121	14.51	14.65	14.06	14.48	2994799	14.4236	down	down	correct
MTG.US	MGIC Investment Corporation	20191121	14.18	14.18	13.995	14.09	1471078	13.4746	down	down	correct
MTH.US	Meritage Homes Corporation	20191121	68.81	68.95	66.9	67.32	563765	67.32	down	down	correct
MTL.US	P	20191121	0.765	0.7721	0.765	0.7721	114894	0.7721	up	up	correct
MTN.US	Vail Resorts Inc	20191121	239.54	239.54	235.28	236.17	218634	230.3885	down	down	correct
MTOR.US	Meritor Inc	20191121	23.79	24.33	23.6	24.05	995074	24.05	up	down	incorrect
MTR.US	Mesa Royalty Trust	20191121	7	7.02	6.284	6.4925	16168	5.8179	down	down	correct
MTRN.US	Materion Corporation	20191121	58.14	58.4	56.75	57.37	209521	56.5419	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191121	21.39	21.42	21.3	21.31	13497	20.4218	down	down	correct
MTW.US	The Manitowoc Company Inc	20191121	14.9	15.45	14.7959	15.35	308368	15.35	up	up	correct
MTX.US	Minerals Technologies Inc	20191121	54.13	54.13	52.73	52.85	125958	52.5132	down	down	correct
MTZ.US	MasTec Inc	20191121	67.01	67.11	63.94	65.09	1622011	65.09	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191121	15.72	15.72	15.49	15.51	19477	14.0522	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191121	14.1	14.1	13.94	13.94	69182	12.7696	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191121	12.73	12.73	12.62	12.67	31248	11.5403	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191121	5.27	5.29	5.24	5.28	551910	4.9843	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191121	15	15	14.85	14.87	20353	14.0074	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191121	14.17	14.17	14.03	14.07	83206	12.8901	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191121	14.14	14.16	14.09	14.11	28272	12.7278	down	down	correct
MUR.US	Murphy Oil Corporation	20191121	24.13	24.37	23.63	24.16	2137458	22.4984	up	up	correct
MUSA.US	Murphy USA Inc	20191121	119.1	120.52	117.98	120.11	296177	119.0386	up	down	incorrect
MUX.US	McEwen Mining Inc	20191121	1.3	1.3	1.21	1.21	7804001	1.21	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20191121	9.06	9.07	8.99	9	115741	8.2028	down	down	correct
MVO.US	MV Oil Trust	20191121	5.47	5.563	5.4055	5.45	29066	4.2402	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191121	14.56	14.56	14.48	14.5	28930	13.1555	down	up	incorrect
MWA.US	Mueller Water Products Inc	20191121	10.95	10.98	10.77	10.84	600805	10.4663	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191121	11.94	11.94	11.56	11.64	194758	11.64	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191121	10.75	10.951	10.75	10.88	4984	10.88	up	up	correct
MXF.US	The Mexico Fund Inc	20191121	13.25	13.268	13.17	13.23	16132	12.4338	down	down	correct
MXL.US	MaxLinear Inc	20191121	19.99	19.99	19.75	19.77	416136	19.77	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20191121	14.09	14.12	13.95	13.96	67417	12.7982	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20191121	14.61	14.62	14.48	14.48	64036	13.1286	down	down	correct
MYE.US	Myers Industries Inc	20191121	16.19	16.22	15.95	16	407992	14.8742	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191121	13.36	13.38	13.33	13.36	96736	12.2422
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191121	15.12	15.19	15.08	15.13	29763	13.6265	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191121	13.01	13.01	12.9101	12.96	14089	11.8352	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191121	12.25	12.7	11.28	12.43	4459886	12.43	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191121	14.88	14.88	14.8056	14.83	164020	14.2126	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191121	14.49	14.5	14.42	14.43	243652	13.7302	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191121	13.97	14.05	13.92	13.93	45382	13.3066	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20191121	3.66	3.79	3.63	3.68	2128450	3.1972	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191121	13.3298	13.36	13.3	13.35	13542	12.8074	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191121	21.6	21.6299	21.45	21.5	47598	19.2663	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191121	35.3	35.3	34.57	34.89	97214	33.0697	down	down	correct
NBR.US	Nabors Industries Ltd	20191121	1.82	1.92	1.785	1.91	136451	92.9439	up	up	correct
NC.US	NACCO Industries Inc	20191121	47.74	48.315	47.435	48.18	14805	45.3141	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20191121	10.28	10.32	10.24	10.26	62741	9.6409	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191121	52.48	53.5	52.26	53.42	3274037	53.42	up	up	correct
NCR.US	NCR Corporation	20191121	33.33	33.35	32.9	32.93	948368	32.93	down	down	correct
NCV.US	PA	20191121	26.08	26.2	26.05	26.08	9461	23.3334
NCZ.US	PA	20191121	25.7259	25.79	25.69	25.79	2544	24.7696	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191121	3.69	3.72	3.65	3.7	186234	27.9426	up	up	correct
NEA.US	Nuveen AMT	20191121	14.04	14.05	14.03	14.04	328380	13.377
NEM.US	Newmont Corporation	20191121	38.37	38.55	38.1	38.21	4116700	36.0697	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20191121	52.6	53.21	52.4356	53.01	254713	49.367	up	down	incorrect
NET.US	Cloudflare Inc	20191121	16.92	17.45	16.9178	17.36	1010721	17.36	up	up	correct
NETI.US	Eneti Inc	20191121	5.58	5.75	5.52	5.75	23949	56.2538	up	up	correct
NEU.US	NewMarket Corporation	20191121	498.15	498.15	488.295	490.75	27737	468.1032	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20191121	14.78	14.78	14.66	14.6932	55075	13.7499	down	down	correct
NEW.US	Puxin Limited	20191121	9.49	9.79	9.22	9.58	213405	9.58	up	down	incorrect
NEWR.US	New Relic Inc	20191121	67.13	67.44	66.26	66.6	470603	66.6	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191121	4.59	4.66	4.45	4.6	959386	4.6	up	up	correct
NEXA.US	Nexa Resources S.A	20191121	7.99	8.01	7.8	7.91	72502	7.1005	down	up	incorrect
NFG.US	National Fuel Gas Company	20191121	45.38	45.62	44.99	45.08	489021	41.6181	down	down	correct
NFH.US	WS	20191121	10.32	10.32	10.32	10.32	17211	8.6943
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191121	12.8	12.8	12.72	12.79	171299	10.9013	down	down	correct
NGG.US	National Grid plc	20191121	57.37	57.44	56.78	57.42	411778	50.8037	up	up	correct
NGL.US	PC	20191121	25.2	25.4169	25.2	25.4	3818	20.2346	up	up	correct
NGS.US	Natural Gas Services Group Inc	20191121	10.85	11	10.55	10.72	65722	10.72	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191121	9.1	9.31	8.88	9.11	135622	7.647	up	up	correct
NGVT.US	Ingevity Corporation	20191121	89.36	89.71	87.55	88.34	233068	88.34	down	up	incorrect
NHI.US	National Health Investors Inc	20191121	80.38	80.38	79.23	79.28	150104	69.5704	down	up	incorrect
NI.US	PB	20191121	27.84	27.84	27.481	27.481	21191	24.4346	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191121	13.69	13.69	13.58	13.58	50770	13.0318	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191121	22.49	22.62	22.4227	22.59	55551	18.5815	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20191121	10.35	10.36	10.3	10.3	20911	9.9499	down	down	correct
NINE.US	Nine Energy Service Inc	20191121	4.46	4.79	4.34	4.76	102525	4.76	up	up	correct
NIO.US	NIO Inc	20191121	1.87	2.04	1.82	1.98	41548257	1.98	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191121	13.73	13.745	13.66	13.66	10439	13.1674	down	down	correct
NJR.US	New Jersey Resources Corporation	20191121	42.95	43.07	42.48	42.96	362241	39.5277	up	up	correct
NKE.US	NIKE Inc	20191121	92.62	93.3	92.07	92.16	5493063	90.3729	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191121	12.44	12.44	12.41	12.41	14277	11.8899	down	down	correct
NKX.US	Nuveen California AMT	20191121	15.19	15.19	15.05	15.06	67038	14.396	down	down	correct
NL.US	NL Industries Inc	20191121	4.21	4.23	4.2	4.2	9363	3.889	down	up	incorrect
NLS.US	Nautilus Inc	20191121	1.45	1.47	1.365	1.4	364572	1.4	down	down	correct
NLSN.US	Nielsen Holdings plc	20191121	20.05	20.065	19.62	19.63	4194115	19.1481	down	up	incorrect
NLY.US	PI	20191121	26.11	26.23	25.95	26	86713	22.6766	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191121	15.42	15.5	15.28	15.42	66700	13.8215
NMG.US	Nouveau Monde Graphite Inc	20191121	0.1522	0.1522	0.1522	0.1522	263	1.522
NMI.US	Nuveen Municipal Income Fund Inc	20191121	11.29	11.469	11.26	11.26	14674	10.8327	down	down	correct
NMK.US	PC	20191121	101.5	101.5	101.5	101.5	58	93.1152
NMM.US	Navios Maritime Partners L.P	20191121	18.07	18.58	17.85	18.37	148111	16.7733	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20191121	7.57	7.5851	7.449	7.45	3962	7.45	down	down	correct
NMR.US	Nomura Holdings Inc	20191121	4.99	4.99	4.94	4.98	68373	4.6202	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191121	13.9	13.965	13.86	13.965	615	13.3633	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191121	14.42	14.42	14.26	14.3246	5229	13.7773	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191121	14.21	14.25	14.14	14.15	414924	13.4074	down	down	correct
NNI.US	Nelnet Inc	20191121	61.49	62.12	61	61.53	68736	59.7997	up	up	correct
NNN.US	National Retail Properties Inc	20191121	56.54	56.57	55.54	55.6	659749	50.1807	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191121	10.25	10.32	10.22	10.32	28117	6.2489	up	up	correct
NOA.US	North American Construction Group Ltd	20191121	11.02	11.15	10.9	11.07	86818	10.7691	up	up	correct
NOAH.US	Noah Holdings Limited	20191121	28.09	28.6	27.91	28.51	174559	28.51	up	up	correct
NOC.US	Northrop Grumman Corporation	20191121	352.77	354.025	348.1	348.22	832868	336.6478	down	down	correct
NOK.US	Nokia Corporation	20191121	3.39	3.4	3.36	3.38	20475570	3.38	down	down	correct
NOMD.US	Nomad Foods Limited	20191121	20.73	20.85	20.4	20.6	1467437	20.6	down	down	correct
NOV.US	NOV Inc	20191121	21.6	21.84	21.215	21.78	2755749	21.5363	up	up	correct
NOVA.US	Sunnova Energy International Inc	20191121	10.22	10.475	10.2	10.39	87700	10.39	up	up	correct
NOW.US	ServiceNow Inc	20191121	282.32	283.47	277.75	279.12	4069011	279.12	down	down	correct
NP.US	Neenah Inc	20191121	71.34	71.67	69.77	69.87	68619	64.9792	down	up	incorrect
NPK.US	National Presto Industries Inc	20191121	88.34	90.33	87.69	90.13	30549	79.2302	up	up	correct
NPO.US	EnPro Industries Inc	20191121	62.82	63.14	62.25	62.36	194358	60.2626	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191121	8.3	8.34	8.16	8.19	345434	8.19	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191121	14.26	14.35	14.15	14.26	44106	13.72
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191121	14.14	14.14	14.07	14.1	46200	13.3672	down	down	correct
NR.US	Newpark Resources Inc	20191121	5.96	5.96	5.81	5.9	723766	5.9	down	down	correct
NRG.US	NRG Energy Inc	20191121	39.82	39.82	39.03	39.2	4088883	36.623	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191121	15.44	15.61	15.33	15.56	519539	12.3667	up	up	correct
NRK.US	Nuveen New York AMT	20191121	13.31	13.31	13.23	13.25	123362	12.7061	down	down	correct
NRP.US	Natural Resource Partners L.P	20191121	22.5	22.75	22.3617	22.47	3640	18.8792	down	down	correct
NRT.US	North European Oil Royalty Trust	20191121	5.7	5.84	5.65	5.84	33720	5.0274	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191121	27.07	27.07	26.85	26.85	7600	24.2695	down	down	correct
NS.US	PC	20191121	25.14	25.1574	24.85	25.06	46220	20.142	down	down	correct
NSA.US	PA	20191121	33.06	33.06	32.55	32.84	223934	30.1198	down	down	correct
NSC.US	Norfolk Southern Corporation	20191121	189.98	190.92	188.46	190.61	1032491	184.1035	up	up	correct
NSCO.US	WS	20191121	3.47	3.485	3.25	3.3	35365	2.0152	down	down	correct
NSL.US	Nuveen Senior Income Fund	20191121	5.63	5.64	5.62	5.62	550849	4.8136	down	down	correct
NSP.US	Insperity Inc	20191121	73.91	74.27	72.97	73.7	680048	69.2414	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191121	33.74	33.92	33.3705	33.65	157307	30.02	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191121	9.94	10.03	9.797	10	1082457	89.066	up	up	correct
NTP.US	Nam Tai Property Inc	20191121	8.68	8.72	8.68	8.71	8582	8.71	up	up	correct
NTR.US	Nutrien Ltd	20191121	46.72	46.9	46.17	46.55	1146725	42.8918	down	down	correct
NTZ.US	Natuzzi S.p.A	20191121	1.55	1.555	1.55	1.555	5480	1.555	up	up	correct
NUE.US	Nucor Corporation	20191121	54.27	54.665	53.89	54.24	1415181	51.1253	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191121	15.5999	15.5999	15.48	15.5	6972	14.7907	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20191121	37.87	38.2	37.4	37.72	298533	34.8712	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191121	10.49	10.5	10.45	10.47	276631	10.1116	down	down	correct
NUW.US	Nuveen AMT	20191121	16.69	16.7228	16.61	16.61	22151	15.9445	down	down	correct
NVG.US	Nuveen AMT	20191121	16.22	16.22	16.13	16.15	254099	15.2085	down	down	correct
NVGS.US	Navigator Holdings Ltd	20191121	12.5	12.52	12.2593	12.41	80650	12.41	down	up	incorrect
NVR.US	NVR Inc	20191121	3631.06	3693.98	3614.255	3665.55	25462	3665.55	up	up	correct
NVRO.US	Nevro Corp	20191121	106.85	107.7	105.97	106.94	281043	106.94	up	up	correct
NVS.US	Novartis AG	20191121	90.08	90.74	89.865	90.53	1478217	83.9895	up	up	correct
NVST.US	Envista Holdings Corporation	20191121	27.55	27.62	27.24	27.48	3311268	27.48	down	down	correct
NVT.US	nVent Electric plc	20191121	24.41	24.445	24.16	24.39	1068187	22.9811	down	down	correct
NVTA.US	Invitae Corporation	20191121	19.21	19.62	18.94	19.62	1148492	19.62	up	up	correct
NWG.US	NatWest Group plc	20191121	5.73	5.74	5.685	5.72	966138	5.1925	down	down	correct
NWN.US	Northwest Natural Holding Company	20191121	65.88	66.68	65.47	66.47	165091	61.8535	up	up	correct
NX.US	Quanex Building Products Corporation	20191121	19.07	19.07	18.51	18.56	97974	17.8675	down	down	correct
NXC.US	Nuveen California Select Tax	20191121	15.52	15.6404	15.18	15.27	14516	14.2468	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191121	14.46	14.4946	14.42	14.44	30417	13.7264	down	down	correct
NXN.US	Nuveen New York Select Tax	20191121	13.7	13.71	13.63	13.63	4279	12.7274	down	down	correct
NXP.US	Nuveen Select Tax	20191121	16.37	16.4	16.14	16.15	51951	15.0841	down	down	correct
NXQ.US	Nuveen Select Tax	20191121	14.89	14.91	14.75	14.75	27190	13.7706	down	up	incorrect
NXR.US	Nuveen Select Tax	20191121	15.81	15.8775	15.73	15.73	7962	14.6744	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191121	47.89	47.97	47.12	47.66	84007	44.6527	down	down	correct
NYCB.US	PU	20191121	50.598	50.6	50.3108	50.5	27937	50.5	down	down	correct
NYT.US	The New York Times Company	20191121	31.22	31.3	30.78	30.89	1581021	30.5276	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20191121	16.06	16.06	16	16.03	137698	15.2879	down	up	incorrect
O.US	Realty Income Corporation	20191121	77.65	77.705	76.46	76.5	1743089	69.8703	down	up	incorrect
OAK.US	PB	20191121	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191121	67.72	67.95	66.71	66.87	789469	65.059	down	down	correct
OCN.US	Ocwen Financial Corporation	20191121	1.51	1.54	1.48	1.49	374891	22.35	down	down	correct
ODC.US	Oil	20191121	35.17	35.17	34.51	34.72	6189	32.746	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20191121	18.04	18.21	17.81	17.94	166671	17.5083	down	down	correct
OFC.US	Corporate Office Properties Trust	20191121	28.86	28.92	28.4	28.4	665240	26.0788	down	down	correct
OFG.US	OFG Bancorp	20191121	20.11	20.49	19.9	20.27	433335	19.5493	up	up	correct
OGE.US	OGE Energy Corp	20191121	42.62	42.83	41.84	42.22	1337048	38.3484	down	down	correct
OGS.US	ONE Gas Inc	20191121	87.6	87.73	86.54	87.52	204220	82.5418	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20191121	41.45	41.7109	41	41	1287109	34.9558	down	up	incorrect
OI.US	O	20191121	9.31	9.435	9.2	9.37	2019792	9.2822	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191121	7.67	7.7	7.66	7.68	83083	6.9338	up	up	correct
OIBR.US	C	20191121	1	1	0.98	1	44720200	1
OII.US	Oceaneering International Inc	20191121	13.42	13.655	13.26	13.55	1152393	13.55	up	up	correct
OIS.US	Oil States International Inc	20191121	15.34	15.6	15.03	15.52	286965	15.52	up	up	correct
OKE.US	ONEOK Inc	20191121	71.01	71.46	70.23	71.42	1661794	59.554	up	up	correct
OLN.US	Olin Corporation	20191121	17	17.12	16.75	16.86	2018521	15.6267	down	down	correct
OLP.US	One Liberty Properties Inc	20191121	27.45	27.45	27	27.07	27284	22.6636	down	down	correct
OMC.US	Omnicom Group Inc	20191121	77.49	78.205	77	77.95	1119063	71.3382	up	up	correct
OMF.US	OneMain Holdings Inc	20191121	43.46	44.38	43.32	43.48	999000	30.8736	up	up	correct
OMI.US	Owens & Minor Inc	20191121	6.11	6.44	6.11	6.2	1022719	6.1885	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20191121	7.07	7.08	6.97	7.02	215600	7.02	down	down	correct
ONTO.US	Onto Innovation Inc	20191121	34.68	34.75	33.46	33.8	435448	33.8	down	down	correct
OOMA.US	Ooma Inc	20191121	11.22	11.385	10.8871	11.15	147542	11.15	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191121	27.53	27.86	27.53	27.66	38825	25.4204	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20191121	8.92	9.03	8.7	8.75	605973	8.4883	down	down	correct
ORA.US	Ormat Technologies Inc	20191121	76.22	76.75	75.85	76	80707	75.0263	down	up	incorrect
ORAN.US	Orange S.A	20191121	16.4	16.41	16.31	16.35	332901	13.9815	down	down	correct
ORC.US	Orchid Island Capital Inc	20191121	5.65	5.67	5.63	5.65	231762	4.0903
ORCC.US	Owl Rock Capital Corporation	20191121	17.7	17.89	17.6	17.62	86871	14.2751	down	down	correct
ORCL.US	Oracle Corporation	20191121	56.22	56.59	56.12	56.23	8067136	54.4193	up	up	correct
ORI.US	Old Republic International Corporation	20191121	22.81	22.81	22.26	22.35	1284687	18.1836	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20191121	5.49	5.55	5.215	5.4	222188	5.4	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20191121	1.83	1.83	1.77	1.8	118121	1.8	down	down	correct
OSK.US	Oshkosh Corporation	20191121	89.55	90.31	88.88	90.11	458590	87.5665	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191121	24.76	24.98	24.5	24.8	703000	23.9141	up	up	correct
OVV.US	Ovintiv Inc	20191121	4.1	4.24	4.04	4.19	2949410	19.3193	up	up	correct
OXM.US	Oxford Industries Inc	20191121	69.86	71.135	69.08	70.64	116442	67.9297	up	up	correct
OXY.US	Occidental Petroleum Corporation	20191121	38.5	39.38	38.45	39.12	9308850	37.0712	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191121	106.14	107.03	102.55	103.01	84653	99.6235	down	down	correct
PACK.US	Ranpak Holdings Corp	20191121	5.91	6.07	5.91	6	546282	6	up	up	correct
PAG.US	Penske Automotive Group Inc	20191121	51.06	51.06	50.08	50.67	356230	48.8505	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191121	30.78	32.15	30.64	31.01	5140163	31.01	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191121	16.29	16.45	16.1236	16.233	12062	14.9843	down	up	incorrect
PAM.US	Pampa Energía S.A	20191121	13.36	13.5	13.05	13.27	693368	13.27	down	down	correct
PAR.US	PAR Technology Corporation	20191121	31.17	31.24	30.08	30.38	116895	30.38	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20191121	24.83	25.0473	24.66	24.98	462222	24.98	up	up	correct
PAYC.US	Paycom Software Inc	20191121	261.99	263.67	258.34	261.46	1038957	261.46	down	down	correct
PB.US	Prosperity Bancshares Inc	20191121	69.61	70.28	69.16	69.87	819011	65.3475	up	up	correct
PBA.US	Pembina Pipeline Corporation	20191121	35.62	35.94	35.495	35.93	803800	31.0244	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191121	26.49	26.5543	26.34	26.425	5562	22.7375	down	up	incorrect
PBF.US	PBF Energy Inc	20191121	30.96	31.91	30.83	31.45	1524767	31.1077	up	up	correct
PBFX.US	PBF Logistics LP	20191121	20.38	20.57	20.35	20.54	70177	16.7572	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191121	37.16	37.63	36.775	37.57	243235	37.57	up	up	correct
PBI.US	Pitney Bowes Inc	20191121	4.28	4.47	4.2051	4.39	2536681	4.0719	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20191121	14.9	15.21	14.805	15.2	24467840	12.2156	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20191121	13.78	14.16	13.72	14.16	4757884	12.3074	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191121	3.69	3.73	3.54	3.69	214746	3.2273
PBY.US	Prospect Capital Corporation	20191121	26.0613	26.0946	25.94	25.99	5133	23.3272	down	down	correct
PCF.US	High Income Securities Fund	20191121	8.53	8.55	8.53	8.54	7539	6.7609	up	up	correct
PCG.US	PG&E Corporation	20191121	7.19	7.47	6.98	7.01	11279000	7.01	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191121	25.04	25.1	24.91	25.01	239680	20.0305	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20191121	9.82	9.87	9.77	9.86	33530	8.8882	up	down	incorrect
PCM.US	PCM Fund Inc	20191121	11.42	11.5	11.3604	11.5	20353	9.5483	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191121	19.01	19.09	18.96	19.04	67829	16.1418	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191121	20.48	20.48	20.16	20.23	17828	19.3205	down	down	correct
PD.US	PagerDuty Inc	20191121	26.78	27.84	26.05	26.36	1462093	26.36	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20191121	32.72	32.89	32.57	32.85	98435	26.5126	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20191121	21.67	21.69	21.29	21.3	619301	19.2125	down	down	correct
PDS.US	Precision Drilling Corporation	20191121	1.02	1.055	1	1.04	32642	20.8	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20191121	16.69	16.82	16.6	16.77	82433	14.2236	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191121	34.94	34.99	34.34	34.34	3303128	31.4758	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20191121	60.73	60.93	60.51	60.72	1802677	56.1731	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191121	5.7	5.73	5.41	5.43	1634280	4.7356	down	down	correct
PEN.US	Penumbra Inc	20191121	168.55	169.175	166.005	167.43	305203	167.43	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20191121	16.33	16.62	16.305	16.6	119512	14.0084	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191121	16.64	16.64	16.0485	16.06	27217	14.139	down	down	correct
PFE.US	Pfizer Inc	20191121	37.21	37.94	37.04	37.74	19869702	33.1071	up	up	correct
PFGC.US	Performance Food Group Company	20191121	45.36	45.89	44.46	44.6	5803326	44.6	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20191121	11.63	11.685	11.63	11.67	44030	9.5666	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191121	10.5	10.5399	10.49	10.5	134294	8.596
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191121	12.14	12.14	11.99	12.09	18677	10.5153	down	down	correct
PFS.US	Provident Financial Services Inc	20191121	24.68	24.68	24.2044	24.33	137491	21.9814	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20191121	33.56	33.68	33.15	33.15	223723	32.306	down	down	correct
PG.US	The Procter & Gamble Company	20191121	121.78	122.54	120.2756	120.34	7094212	114.5597	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191121	11.63	11.69	11.5076	11.6	48236	9.6258	down	down	correct
PGR.US	The Progressive Corporation	20191121	70.82	70.82	69.13	70.09	3680988	63.378	down	down	correct
PGRE.US	Paramount Group Inc	20191121	13.51	13.62	13.33	13.38	1553906	12.4129	down	down	correct
PGTI.US	PGT Innovations Inc	20191121	14.34	14.34	13.97	14.08	237753	14.08	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20191121	20.87	20.9208	20.67	20.71	18706	17.4846	down	down	correct
PH.US	Parker	20191121	194.84	197.23	193.1	196.79	825345	190.7534	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20191121	10.6	10.6195	10.53	10.57	39317	9.1336	down	down	correct
PHG.US	Koninklijke Philips N.V	20191121	45.45	45.46	45.2	45.41	414597	42.773	down	down	correct
PHI.US	PLDT Inc	20191121	21.91	21.91	21.49	21.73	40284	19.0234	down	down	correct
PHK.US	PIMCO High Income Fund	20191121	7.67	7.6883	7.62	7.64	440877	6.2215	down	down	correct
PHM.US	PulteGroup Inc	20191121	39.57	39.95	38.92	38.98	2759265	37.9527	down	down	correct
PHR.US	Phreesia Inc	20191121	28.96	29.23	28.62	28.88	144914	28.88	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191121	9.35	9.41	9.3	9.33	53203	7.6582	down	down	correct
PHX.US	PHX Minerals Inc	20191121	13.27	13.27	12.67	12.89	41594	12.4735	down	down	correct
PII.US	Polaris Inc	20191121	97.8	98.72	96.815	97.32	354036	92.2671	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191121	4.67	4.74	4.67	4.7	85951	4.0292	up	up	correct
PING.US	Ping Identity Holding Corp	20191121	19.49	21.5	19.42	20.48	2400504	20.48	up	down	incorrect
PINS.US	Pinterest Inc	20191121	19.3	19.5084	19.065	19.07	5879920	19.07	down	down	correct
PIPR.US	Piper Sandler Companies	20191121	79.13	80.27	78.71	79.4	127800	73.7967	up	up	correct
PJT.US	PJT Partners Inc	20191121	42.75	42.75	41.9261	42.21	108857	40.3189	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191121	22.17	22.23	21.68	22.02	3696313	20.3674	down	down	correct
PKD.US	Parker Drilling Company	20191121	0.078	0.078	0.077	0.077	83933	0.077	down	down	correct
PKE.US	Park Aerospace Corp	20191121	15.88	15.88	15.72	15.78	50512	13.9956	down	down	correct
PKG.US	Packaging Corporation of America	20191121	111.91	112.11	110.36	110.67	555728	103.4281	down	down	correct
PKI.US	PerkinElmer Inc	20191121	90.74	90.89	89.86	90.69	451054	90.2701	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20191121	27.56	27.7	27.48	27.65	25376	22.7413	up	up	correct
PKX.US	POSCO	20191121	46.97	47.116	46.69	46.9	212261	44.0641	down	down	correct
PLAN.US	Anaplan Inc	20191121	55.01	55.6816	52.29	53.09	9035341	53.09	down	down	correct
PLD.US	Prologis Inc	20191121	90.94	91.5	90.44	90.85	3375903	86.2521	down	down	correct
PLNT.US	Planet Fitness Inc	20191121	71.42	72.59	71.4	72.01	1216969	72.01	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20191121	52.91	52.91	51.87	52.42	56901	49.0976	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20191121	18.75	18.9	18.35	18.55	58876	16.2825	down	down	correct
PM.US	Philip Morris International Inc	20191121	83.67	84.9	83.04	83.46	4030728	73.3923	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20191121	15.22	15.22	15.1	15.19	35461	14.4327	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20191121	15.61	15.66	15.51	15.51	105995	14.7814	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20191121	7.87	7.89	7.85	7.87	65333	7.1209
PMO.US	Putnam Municipal Opportunities Trust	20191121	13.11	13.11	13.02	13.05	41980	11.7066	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20191121	22.68	22.76	22.52	22.76	470139	18.8675	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20191121	12.72	12.73	12.58	12.59	45881	11.9824	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20191121	152.67	153.53	151.31	151.69	1404551	141.8298	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20191121	14.36	14.36	14.21	14.3	4886	13.6631	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191121	11.9	11.907	11.88	11.88	5503	11.3911	down	down	correct
PNM.US	PNM Resources Inc	20191121	49.56	49.56	48.48	48.93	356896	46.4023	down	down	correct
PNR.US	Pentair plc	20191121	43.33	43.48	43.16	43.36	734050	42.0551	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20191121	87.2	87.67	86.63	87.27	838295	80.4582	up	up	correct
POLY.US	Plantronics Inc	20191121	24.71	25.29	24.3	24.36	512298	24.1023	down	down	correct
POR.US	Portland General Electric Company	20191121	55.81	55.9	55.24	55.53	574006	51.1577	down	up	incorrect
POST.US	Post Holdings Inc	20191121	104.68	104.99	101.45	101.63	742936	101.63	down	down	correct
PPG.US	PPG Industries Inc	20191121	126.49	126.55	125.31	125.68	1114013	121.6131	down	up	incorrect
PPL.US	PPL Corporation	20191121	33.77	33.81	33.48	33.67	3395684	29.7005	down	down	correct
PPT.US	Putnam Premier Income Trust	20191121	5.42	5.46	5.4	5.43	342444	4.6191	up	up	correct
PRA.US	ProAssurance Corporation	20191121	37.61	37.61	36.92	37.49	237335	36.077	down	down	correct
PRG.US	PROG Holdings Inc	20191121	57.9457	57.9457	56.6068	56.6967	520172	47.8721	down	up	incorrect
PRGO.US	Perrigo Company plc	20191121	48.78	49	48.265	48.63	1000047	46.518	down	up	incorrect
PRI.US	Primerica Inc	20191121	131.89	131.89	130.18	130.45	111317	127.2117	down	down	correct
PRLB.US	Proto Labs Inc	20191121	96.14	96.2	93.81	95.98	152356	95.98	down	up	incorrect
PRMW.US	Primo Water Corporation	20191121	12.94	13.125	12.85	13.1	899610	12.6441	up	up	correct
PRO.US	PROS Holdings Inc	20191121	57.39	57.65	56.5793	57.27	486158	57.27	down	down	correct
PRS.US	Prudential Financial Inc	20191121	26.76	26.76	26.62	26.64	21617	24.0459	down	down	correct
PRT.US	PermRock Royalty Trust	20191121	5.95	5.95	5.7	5.89	42317	5.0987	down	down	correct
PRTY.US	Party City Holdco Inc	20191121	1.62	1.745	1.52	1.71	6114665	1.71	up	up	correct
PRU.US	Prudential Financial Inc	20191121	93.69	93.93	93	93.56	2119376	83.0203	down	down	correct
PSA.US	Public Storage	20191121	213.16	213.16	210.26	210.84	943838	195.6083	down	down	correct
PSB.US	PZ	20191121	24.97	24.97	24.85	24.92	155076	22.7588	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191121	28.98	29.19	28.53	29.19	22396	24.6917	up	up	correct
PSN.US	Parsons Corporation	20191121	39.21	39.21	38.18	38.31	217320	38.31	down	up	incorrect
PSO.US	Pearson plc	20191121	8.25	8.255	8.2	8.23	235030	7.7245	down	down	correct
PSTG.US	Pure Storage Inc	20191121	20.14	20.14	19.54	19.85	8066384	19.85	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191121	16.04	16.225	15.9	16.1	12500	14.6155	up	up	correct
PSX.US	Phillips 66	20191121	116.36	118.68	115.9	118.37	2401328	107.2578	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20191121	54.78	55.75	54.62	55.69	435821	45.5062	up	up	correct
PTR.US	PetroChina Company Limited	20191121	47.1	47.53	47	47.49	103870	41.1778	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191121	18.38	18.52	18.38	18.43	138706	15.3449	up	down	incorrect
PUK.US	Prudential plc	20191121	33.07	33.27	32.95	33.09	394788	31.0558	up	up	correct
PUKPRA.US	PUKPRA	20191121	26.84	26.9681	26.84	26.88	4051	24.2208	up	up	correct
PUMP.US	ProPetro Holding Corp	20191121	8.19	8.36	8.09	8.32	1488384	8.32	up	up	correct
PVG.US	Pretium Resources Inc	20191121	9.56	9.64	9.3266	9.37	1206177	9.37	down	down	correct
PVH.US	PVH Corp	20191121	97.77	98.73	96.78	97.16	1675217	96.9837	down	up	incorrect
PVL.US	Permianville Royalty Trust	20191121	1.47	1.47	1.34	1.41	274908	1.2064	down	down	correct
PWR.US	Quanta Services Inc	20191121	42.41	42.45	41.57	41.73	1200965	41.4078	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20191121	131.48	131.48	128.53	130.74	1539651	122.4725	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191121	9.7	9.7	9.54	9.57	18466	9.1319	down	down	correct
PYS.US	PPlus Trust Series RRD	20191121	18.73	18.9236	18.5	18.5	5954	15.6837	down	down	correct
PYT.US	PPLUS Trust Series GSC	20191121	20.7	20.7	20.7	20.7	1802	19.5597
PZC.US	PIMCO California Municipal Income Fund III	20191121	11.5	11.5	11.23	11.3	49022	10.7859	down	down	correct
PZN.US	Pzena Investment Management Inc	20191121	8.58	8.6	8.34	8.4	52225	7.5421	down	down	correct
QD.US	Qudian Inc	20191121	4.55	4.83	4.07	4.1	28384111	4.1	down	down	correct
QGEN.US	QIAGEN N.V	20191121	41.1	41.13	40.77	41.01	2545629	41.01	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20191121	66.24	66.28	65.29	65.46	1996445	60.386	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20191121	82.53	83.33	81.96	82.73	551005	82.73	up	up	correct
QUOT.US	Quotient Technology Inc	20191121	10.36	10.3796	10.15	10.22	587037	10.22	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191121	25.77	25.78	25.62	25.65	33141	22.2426	down	down	correct
R.US	Ryder System Inc	20191121	50.79	50.99	49.81	50.89	785953	46.7237	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191121	22	22	21.76	21.78	187006	16.8257	down	down	correct
RACE.US	Ferrari N.V	20191121	165.77	166.29	165.27	165.41	293583	163.3432	down	down	correct
RAD.US	Rite Aid Corporation	20191121	9.6	9.88	9.43	9.6	923994	9.6
RAMP.US	LiveRamp Holdings Inc	20191121	48.89	49.28	47.9	48.64	538976	48.64	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191121	41.87	41.99	41.59	41.8	351492	40.3141	down	down	correct
RBC.US	Regal Beloit Corporation	20191121	82.61	82.76	81.21	81.87	172832	79.8839	down	down	correct
RC.US	Ready Capital Corporation	20191121	15.64	15.64	15.52	15.54	39989	12.1345	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191121	26.88	26.88	26.76	26.85	2055	23.9646	down	up	incorrect
RCB.US	Ready Capital Corporation	20191121	25.41	25.64	25.31	25.31	10000	23.9791	down	down	correct
RCF.US	UN	20191121	50.55	50.8	48.9	49.05	770828	49.05	down	down	correct
RCI.US	Rogers Communications Inc	20191121	47.29	47.63	47.09	47.38	319421	43.0381	up	up	correct
RCL.US	Royal Caribbean Group	20191121	116.71	118.85	115.52	118.69	2252219	116.805	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20191121	9.27	9.3126	9.15	9.15	99287	7.6184	down	down	correct
RCUS.US	Arcus Biosciences Inc	20191121	7.82	8	7.645	7.97	82291	7.97	up	up	correct
RDN.US	Radian Group Inc	20191121	25.61	25.66	25.355	25.51	733632	24.1852	down	down	correct
RDS.US	B	20191121	58.91	59.14	58.62	59.12	1797156	56.2417	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191121	40.16	40.46	40.05	40.3	121570	39.6429	up	up	correct
RE.US	Everest Re Group Ltd	20191121	268.22	269.55	266.27	267.1	252662	252.1703	down	down	correct
RELX.US	RELX PLC	20191121	23.72	23.79	23.61	23.74	227072	22.5435	up	down	incorrect
RENN.US	Renren Inc	20191121	0.73	0.76	0.73	0.7502	15476	2.2506	up	up	correct
RES.US	RPC Inc	20191121	3.47	3.53	3.3	3.49	3257573	3.49	up	up	correct
REV.US	Revlon Inc	20191121	23.95	23.95	22.43	22.53	109088	22.53	down	down	correct
REVG.US	REV Group Inc	20191121	13.13	13.13	12.82	12.84	174926	12.566	down	down	correct
REX.US	REX American Resources Corporation	20191121	90.53	93.29	89.85	92.5	56798	92.5	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20191121	46.83	47.09	46.41	46.44	809833	44.7546	down	up	incorrect
REZI.US	Resideo Technologies Inc	20191121	10.03	10.17	9.74	9.79	3297380	9.79	down	down	correct
RF.US	Regions Financial Corporation	20191121	16.51	16.55	16.29	16.49	6462841	15.1331	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191121	14.95	14.9847	14.77	14.78	47592	12.6093	down	down	correct
RFL.US	Rafael Holdings Inc	20191121	18.35	18.64	18	18.28	26194	18.28	down	down	correct
RFP.US	Resolute Forest Products Inc	20191121	3.39	3.62	3.37	3.61	673675	3.3459	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20191121	164.01	164.315	162.38	163.93	258739	155.8302	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20191121	45.09	45.13	44.43	44.48	115218	39.1513	down	down	correct
RGS.US	Regis Corporation	20191121	16.12	16.12	15.49	15.56	268048	15.56	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191121	10.85	10.91	10.8405	10.8726	5076	8.4074	up	up	correct
RH.US	RH	20191121	189.95	199.289	188.25	195.08	1682210	195.08	up	up	correct
RHI.US	Robert Half International Inc	20191121	58.4	58.68	57.595	57.99	780313	55.4158	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20191121	88.12	88.12	86.58	87.57	132532	84.3113	down	down	correct
RIG.US	Transocean Ltd	20191121	4.5	4.59	4.17	4.59	19832670	4.59	up	up	correct
RIO.US	Rio Tinto Group	20191121	52.95	53.38	52.91	53.3	1096667	44.3008	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191121	16.04	16.1099	15.99	16	34880	12.0479	down	down	correct
RJF.US	Raymond James Financial Inc	20191121	89.37	89.535	87.92	88.15	711965	56.8317	down	down	correct
RL.US	Ralph Lauren Corporation	20191121	107.01	108.12	103.43	103.71	1970510	100.2811	down	down	correct
RLGY.US	Realogy Holdings Corp	20191121	10.48	10.62	10.3	10.61	1846620	10.61	up	down	incorrect
RLI.US	RLI Corp	20191121	98.7	98.7	97.1401	97.21	77842	91.4974	down	down	correct
RLJ.US	RLJ Lodging Trust	20191121	16.37	16.41	16.08	16.33	1082930	15.934	down	down	correct
RM.US	Regional Management Corp	20191121	33.13	33.23	32.42	33.05	41993	32.1278	down	up	incorrect
RMD.US	ResMed Inc	20191121	148.98	148.98	145.75	146.34	697382	144.0852	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191121	21.78	21.7877	21.75	21.75	16098	18.9563	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191121	19.854	19.88	19.77	19.86	71000	17.584	up	up	correct
RMO.US	Romeo Power Inc	20191121	9.88	9.88	9.88	9.88	101450	9.88
RMPL.US	P	20191121	25.8055	25.8055	25.8055	25.8055	0	25.8055
RMT.US	Royce Micro	20191121	8.21	8.22	8.11	8.14	72294	6.8842	down	down	correct
RNG.US	RingCentral Inc	20191121	174.51	175.2998	167.93	169.75	705538	169.75	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20191121	6.43	6.61	6.43	6.61	384	6.61	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191121	23.93	23.96	23.73	23.82	102798	20.7696	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20191121	188.63	188.63	184.42	184.49	207959	180.9579	down	down	correct
ROG.US	Rogers Corporation	20191121	128.97	129.935	128.25	128.96	161174	128.96	down	down	correct
ROK.US	Rockwell Automation Inc	20191121	195.48	196.66	194.52	195.21	939448	188.5918	down	down	correct
ROL.US	Rollins Inc	20191121	36.68	36.69	35.69	35.77	1545978	23.4468	down	down	correct
ROP.US	Roper Technologies Inc	20191121	353.01	354.34	350.31	354.02	722472	350.2048	up	up	correct
RPM.US	RPM International Inc	20191121	73	73.22	71.9	71.92	679234	69.3112	down	down	correct
RPT.US	RPT Realty	20191121	14.41	14.41	14.12	14.26	502846	13.1096	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191121	14.66	14.68	14.5	14.54	266571	12.6038	down	down	correct
RRC.US	Range Resources Corporation	20191121	3.52	3.56	3.37	3.44	12879000	3.4231	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20191121	3.28	3.38	3.15	3.18	1534336	3.1491	down	down	correct
RRX.US	Regal Beloit Corporation	20191121	82.61	82.76	81.21	81.87	172832	79.8839	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20191121	116.79	117.64	116.26	116.28	684907	111.5603	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20191121	18.3	18.456	18.12	18.12	11100	14.3778	down	down	correct
RSG.US	Republic Services Inc	20191121	87.59	87.835	86.65	86.75	701665	83.7088	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191121	146.64	147.95	146.3	147.3	2348099	88.0049	up	up	correct
RVI.US	Retail Value Inc	20191121	7.0588	7.0683	6.9928	7.0343	325666	-21.8329	down	down	correct
RVLV.US	Revolve Group Inc	20191121	14.7	15.39	14.4	15.02	918997	15.02	up	up	correct
RVT.US	Royce Value Trust Inc	20191121	14.39	14.39	14.21	14.3	236157	11.8845	down	up	incorrect
RWT.US	Redwood Trust Inc	20191121	16.22	16.22	16.05	16.09	554123	13.7302	down	down	correct
RXN.US	Rexnord Corporation	20191121	30.26	30.33	29.88	30.01	365259	29.5603	down	down	correct
RY.US	Royal Bank of Canada	20191121	82.17	82.33	81.83	82.19	681681	75.7471	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191121	3.61	3.63	3.41	3.48	423689	3.48	down	up	incorrect
RYB.US	RYB Education Inc	20191121	5.98	6.02	5.8205	5.9	24496	5.9	down	down	correct
RYI.US	Ryerson Holding Corporation	20191121	9.68	9.75	9.32	9.37	127771	9.3087	down	down	correct
RYN.US	Rayonier Inc	20191121	30.83	30.83	30.23	30.26	349620	27.9186	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20191121	27.59	27.6	27.42	27.52	27852	24.12	down	down	correct
SA.US	Seabridge Gold Inc	20191121	12.57	12.68	12.06	12.06	319656	12.06	down	up	incorrect
SAFE.US	Safehold Inc	20191121	36.26	37.72	36.26	37.42	331213	36.6389	up	up	correct
SAH.US	Sonic Automotive Inc	20191121	33.66	33.66	32.69	32.8	290639	31.9747	down	down	correct
SAIC.US	Science Applications International Corporation	20191121	84.44	84.885	83.5354	84.24	340648	81.3193	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191121	24.37	24.7	24.23	24.42	1380104	24.42	up	up	correct
SAM.US	The Boston Beer Company Inc	20191121	381.3	385.91	373.18	384.73	82551	384.73	up	up	correct
SAN.US	Banco Santander S.A	20191121	3.9	3.92	3.87	3.9	8292125	3.8433
SAND.US	Sandstorm Gold Ltd	20191121	6.82	6.91	6.58	6.58	2048197	6.58	down	down	correct
SAP.US	SAP SE	20191121	135.44	135.93	135.16	135.43	280889	131.346	down	down	correct
SAR.US	Saratoga Investment Corp	20191121	25.11	25.11	24.89	25.07	101423	21.9475	down	down	correct
SAVE.US	Spirit Airlines Inc	20191121	38.15	38.61	37.61	37.67	508800	37.67	down	up	incorrect
SB.US	Safe Bulkers Inc	20191121	1.67	1.79	1.64	1.78	368554	1.78	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20191121	237.44	238	235.8	237.15	24654430	237.15	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191121	18.61	18.63	18.05	18.34	1755478	18.34	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191121	9.16	9.17	9.1073	9.12	37227	8.5915	down	down	correct
SBOW.US	SilverBow Resources Inc	20191121	8.79	8.995	8.66	8.76	29363	8.76	down	up	incorrect
SBR.US	Sabine Royalty Trust	20191121	40.07	40.07	38.68	39.44	24676	33.431	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191121	12.43	12.72	12.38	12.71	1780897	12.1678	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20191121	7.78	7.85	7.55	7.58	2599316	6.7693	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20191121	23.67	23.84	23.48	23.65	963505	22.2077	down	up	incorrect
SCCO.US	Southern Copper Corporation	20191121	36.92	37.45	36.8	37.1	620736	34.1537	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191121	14.25	14.31	14.09	14.31	33548	11.0091	up	up	correct
SCE.US	PL	20191121	23.45	23.45	23.315	23.4	12013	22.4597	down	down	correct
SCHW.US	The Charles Schwab Corporation	20191121	50.02	50.97	47.5	48.03	42834379	46.6739	down	down	correct
SCI.US	Service Corporation International	20191121	43.78	43.9	43.14	43.24	594031	41.6705	down	down	correct
SCL.US	Stepan Company	20191121	97.62	97.79	95.45	95.81	70639	93.5559	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191121	14.2	14.2113	14.06	14.13	68964	11.4008	down	down	correct
SCPE.US	WS	20191121	0.17	0.17	0.16	0.16	123000	0.16	down	down	correct
SCS.US	Steelcase Inc	20191121	18.1	18.11	17.725	17.85	460018	16.4317	down	down	correct
SCU.US	Sculptor Capital Management Inc	20191121	17.6	17.77	17.08	17.26	66386	14.8533	down	down	correct
SCX.US	The L.S. Starrett Company	20191121	6.03	6.0696	5.9	5.96	35793	5.96	down	down	correct
SD.US	SandRidge Energy Inc	20191121	3.33	3.48	3.29	3.43	264276	3.43	up	up	correct
SDRL.US	Seadrill Limited	20191121	11.21	12.69	9.66	9.71	6853439	9.71	down	down	correct
SE.US	Sea Limited	20191121	37.28	37.46	36.64	37.22	1894622	37.22	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20191121	29.97	30.45	29.75	29.84	694562	29.84	down	down	correct
SEDA.US	UN	20191121	0.175	0.18	0.17	0.175	4138800	0.175
SEE.US	Sealed Air Corporation	20191121	37.56	37.65	37.06	37.12	1045112	35.8333	down	down	correct
SEM.US	Select Medical Holdings Corporation	20191121	21.35	21.415	21.18	21.21	829971	20.9891	down	down	correct
SF.US	Stifel Financial Corp	20191121	61.9	61.9	60.95	61.05	390528	39.7623	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191121	25.89	25.89	25.7603	25.8242	2531	24.2057	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191121	11.46	11.6	11.41	11.49	43302	10.5459	up	up	correct
SFL.US	SFL Corporation Ltd	20191121	14.3	14.75	13.92	14.1	687709	11.4684	down	down	correct
SFUN.US	Fang Holdings Limited	20191121	1.98	2.03	1.95	2	223093	20	up	up	correct
SG.US	Sweetgreen Inc.	20191121	8.0575	8.22	8	8.01	25659	8.01	down	down	correct
SGU.US	Star Group L.P	20191121	9.36	9.46	9.3	9.36	47308	8.3852
SHAK.US	Shake Shack Inc	20191121	59.4	60.85	59	59.55	1241858	59.55	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191121	37.07	37.44	37.07	37.25	69777	34.2729	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191121	27.05	27.25	27	27.14	19397	23.9762	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20191121	19.9	20.3	19.7154	20.25	593633	15.485	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20191121	13.76	13.76	13.51	13.69	1190787	13.0528	down	down	correct
SHOP.US	Shopify Inc	20191121	317.5	321.98	314.2	316.07	1360380	316.07	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20191121	9.69	9.69	9.69	9.69	200	9.69
SHW.US	The Sherwin	20191121	573.01	576.64	566.62	568.56	722223	186.3821	down	up	incorrect
SI.US	Silvergate Capital Corporation	20191121	16.34	16.72	16.2	16.43	106300	16.43	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191121	2.73	2.86	2.72	2.83	3354834	2.7104	up	up	correct
SIG.US	Signet Jewelers Limited	20191121	15.79	15.8	15.295	15.66	1668870	15.3653	down	up	incorrect
SII.US	Sprott Inc	20191121	2.09	2.12	2.08	2.09	18181	19.7146
SITC.US	SITE Centers Corp	20191121	14.47	14.48	14.25	14.27	822516	13.3328	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20191121	88.56	88.59	84	86.7	621811	86.7	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191121	46.04	46.11	45.17	45.34	853408	44.0498	down	down	correct
SJI.US	South Jersey Industries Inc	20191121	30.16	30.36	30	30.31	503156	27.2562	up	up	correct
SJIJ.US	South Jersey Industries Inc	20191121	25.68	25.72	25.6	25.67	32200	23.0195	down	down	correct
SJM.US	The J. M. Smucker Company	20191121	105.45	105.79	104.11	104.15	1414630	97.9977	down	down	correct
SJR.US	Shaw Communications Inc	20191121	20.36	20.54	20.3517	20.51	296785	18.7199	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20191121	2.25	2.37	2.23	2.32	214842	1.92	up	up	correct
SJW.US	SJW Group	20191121	70.77	70.83	69.72	70.01	99717	67.2703	down	up	incorrect
SKIL.US	Skillsoft Corp	20191121	10.27	10.27	10.27	10.27	100	10.27
SKM.US	SK Telecom Co.Ltd	20191121	22.97	22.98	22.77	22.93	305550	35.7362	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191121	15.41	15.49	15.06	15.16	2064086	13.536	down	down	correct
SKX.US	Skechers U.S.A. Inc	20191121	39.98	40	39.39	39.4	1027073	39.4	down	down	correct
SKY.US	Skyline Champion Corporation	20191121	32.29	32.73	31.22	31.41	307636	31.41	down	down	correct
SLB.US	Schlumberger Limited	20191121	36.42	36.915	36.04	36.62	11451690	34.3126	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191121	4.59	4.7	4.43	4.61	1505121	4.4954	up	up	correct
SLF.US	Sun Life Financial Inc	20191121	46.18	46.22	45.67	45.99	701893	42.1193	down	down	correct
SLG.US	SL Green Realty Corp	20191121	83.1918	83.1918	81.7218	82.4418	923698	70.7955	down	down	correct
SM.US	SM Energy Company	20191121	8.47	8.63	8.24	8.56	3114256	8.4463	up	up	correct
SMAR.US	Smartsheet Inc	20191121	45	46.12	43.94	44.08	1540780	44.08	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191121	7.27	7.29	7.25	7.26	603061	6.6422	down	down	correct
SMG.US	The Scotts Miracle	20191121	103.37	104.61	102.89	104.06	503258	97.8997	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20191121	11.96	11.96	11.5	11.66	26238	11.66	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20191121	3.53	3.64	3.38	3.47	984378	50.0664	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20191121	7	7.1	6.94	7.09	175414	98.3794	up	up	correct
SMP.US	Standard Motor Products Inc	20191121	50.81	50.82	50.1	50.35	73156	48.7782	down	down	correct
SNA.US	Snap	20191121	158.61	159.77	157.8068	157.98	309729	149.8682	down	down	correct
SNAP.US	Snap Inc	20191121	15.33	15.63	15.06	15.08	21572404	15.08	down	down	correct
SNDR.US	Schneider National Inc	20191121	23.06	23.08	22.67	22.75	327263	20.3075	down	down	correct
SNN.US	Smith & Nephew plc	20191121	43.52	43.52	43.19	43.45	531297	41.6795	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20191121	56.45	57.01	56.42	56.99	186515	48.0572	up	up	correct
SNV.US	Synovus Financial Corp	20191121	37.83	37.83	37.18	37.66	1165577	34.2227	down	down	correct
SNX.US	TD SYNNEX	20191121	118.59	120.71	118.43	120.62	352052	59.694	up	up	correct
SO.US	The Southern Company	20191121	62.83	62.93	62.51	62.68	2776673	57.6522	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191121	10.81	10.97	10.56	10.65	410623	9.4534	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191121	26.28	26.28	26.16	26.23	26877	23.4515	down	up	incorrect
SOL.US	ReneSola Ltd	20191121	1.47	1.54	1.47	1.52	37842	1.52	up	down	incorrect
SOLN.US	Southern Co	20191121	53.38	53.44	53.1	53.15	71600	46.5208	down	down	correct
SON.US	Sonoco Products Company	20191121	58.68	58.92	58.2	58.22	315253	54.7193	down	down	correct
SONY.US	Sony Group Corporation	20191121	61.1	61.64	60.96	61.52	1153918	61.0989	up	up	correct
SOR.US	Source Capital Inc	20191121	37.88	38.3742	37.7671	38.1	7382	32.6854	up	up	correct
SOS.US	SOS Limited	20191121	0.2599	0.27	0.2514	0.269	7394	2.69	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191121	10.09	10.1	10.0602	10.1	624	10.1	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20191121	62.76	62.91	62.24	62.45	528470	58.9941	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20191121	9.3	9.3399	8.3024	8.43	3418704	8.43	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20191121	14.2334	14.25	14.21	14.2284	11606	11.2595	down	down	correct
SPG.US	Simon Property Group Inc	20191121	148.1	148.31	146.23	146.51	1506764	130.854	down	down	correct
SPGI.US	S&P Global Inc	20191121	268.2	269.95	263.84	264.39	1031602	259.6097	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191121	22.5	22.76	22.38	22.73	167453	18.7715	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20191121	12.14	12.24	11.61	12.0935	13015	11.7168	down	down	correct
SPNT.US	SiriusPoint Ltd	20191121	9.45	9.45	9.35	9.35	422166	9.35	down	down	correct
SPOT.US	Spotify Technology S.A	20191121	138.36	139.4	137.19	139.06	1583338	139.06	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20191121	91.57	92.19	90.71	91.29	916534	90.9176	down	down	correct
SPXC.US	SPX Corporation	20191121	47.64	47.83	47.38	47.55	201391	47.55	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191121	15.95	16.09	15.93	16.08	31751	14.0871	up	up	correct
SQ.US	Square Inc	20191121	67.17	67.67	66.28	67.42	7864380	67.42	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191121	22.8737	23.6878	22.5957	23.0921	975552	21.9777	up	down	incorrect
SQNS.US	Sequans Communications S.A	20191121	0.5096	0.5163	0.464	0.4849	91744	1.9396	down	down	correct
SR.US	Spire Inc	20191121	75.19	76.145	74.34	76.07	448536	69.9213	up	up	correct
SRC.US	Spirit Realty Capital Inc	20191121	51.25	51.6	50.31	50.34	1141806	44.2418	down	down	correct
SRE.US	Sempra	20191121	147.72	148.02	146.37	146.8	912895	135.994	down	down	correct
SREA.US	Sempra Energy	20191121	26.33	26.4	26.305	26.32	60243	23.3088	down	down	correct
SRG.US	Seritage Growth Properties	20191121	42.68	42.83	42.31	42.65	98698	42.65	down	up	incorrect
SRI.US	Stoneridge Inc	20191121	28.93	28.93	28.32	28.65	175619	28.65	down	down	correct
SRL.US	Scully Royalty Ltd	20191121	10	10.14	9.85	9.88	41279	9.1481	down	down	correct
SRLP.US	Sprague Resources LP	20191121	16.434	16.68	16.219	16.68	17463	12.7441	up	down	incorrect
SRT.US	StarTek Inc	20191121	7.95	7.95	7.89	7.89	12540	7.89	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191121	9.47	9.6478	9.47	9.53	2771	32.0304	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191121	81.15	81.25	79.745	79.84	255383	78.1881	down	up	incorrect
SSL.US	Sasol Limited	20191121	18.73	18.9	18.62	18.86	206703	18.86	up	up	correct
SSTK.US	Shutterstock Inc	20191121	41.86	42.09	41.045	41.3	534619	40.3525	down	down	correct
ST.US	Sensata Technologies Holding plc	20191121	51.6	51.68	50.81	50.99	724579	50.99	down	down	correct
STAG.US	STAG Industrial Inc	20191121	30.99	31.02	30.39	30.47	1205045	27.7832	down	down	correct
STAR.US	PI	20191121	25.49	25.65	25.49	25.55	4149	21.5499	up	up	correct
STC.US	Stewart Information Services Corporation	20191121	43.32	43.48	42.61	42.84	130226	40.2511	down	down	correct
STE.US	STERIS plc	20191121	152.36	152.556	150.15	150.83	329734	147.8781	down	down	correct
STG.US	Sunlands Technology Group	20191121	2.66	2.81	2.6	2.61	29534	32.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191121	22.61	22.7999	22.61	22.62	41355	19.7388	up	up	correct
STL.US	Sterling Bancorp	20191121	20.6	20.6	20.27	20.49	1141939	19.8097	down	up	incorrect
STLA.US	Stellantis N.V	20191121	14.2688	14.2876	13.9672	14.0614	4592297	11.8551	down	down	correct
STM.US	STMicroelectronics N.V	20191121	23.91	23.91	23.57	23.69	2393098	23.3487	down	down	correct
STN.US	Stantec Inc	20191121	26.14	26.3	25.97	26.24	45589	25.484	up	up	correct
STNG.US	Scorpio Tankers Inc	20191121	33.69	34.14	32.77	33.68	1072583	31.8553	down	down	correct
STON.US	StoneMor Inc	20191121	1.08	1.11	1.08	1.11	13110	1.11	up	up	correct
STOR.US	STORE Capital Corporation	20191121	40.39	40.48	40.19	40.25	2200630	36.4661	down	up	incorrect
STT.US	State Street Corporation	20191121	73.37	73.59	72.29	73.01	2804346	68.7559	down	down	correct
STWD.US	Starwood Property Trust Inc	20191121	24.33	24.35	24.1	24.13	1179300	19.7371	down	down	correct
STZ.US	Constellation Brands Inc	20191121	186.1	187.4326	185.22	186.63	1112731	181.0572	up	up	correct
SU.US	Suncor Energy Inc	20191121	31.49	31.775	31.38	31.68	1670538	28.9651	up	up	correct
SUI.US	Sun Communities Inc	20191121	162.17	162.17	157.72	157.82	612531	151.2182	down	down	correct
SUM.US	Summit Materials Inc	20191121	24.4	24.5	24.04	24.2	977175	24.2	down	down	correct
SUN.US	Sunoco LP	20191121	31.5	31.75	31.33	31.64	176335	25.5866	up	up	correct
SUP.US	Superior Industries International Inc	20191121	2.84	2.87	2.7	2.82	101604	2.82	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20191121	2.81	2.85	2.75	2.78	432685	2.6903	down	down	correct
SUZ.US	Suzano S.A	20191121	9	9.08	8.89	9.03	143905	9.03	up	up	correct
SWCH.US	Switch Inc	20191121	15.91	16.02	15.8	15.82	577278	15.5056	down	down	correct
SWI.US	SolarWinds Corporation	20191121	19.15	19.25	18.99	19.09	244706	18.6451	down	down	correct
SWK.US	Stanley Black & Decker Inc	20191121	153.82	155.51	153.65	155.09	768646	149.2872	up	up	correct
SWM.US	Schweitzer	20191121	43.45	44.05	42.565	42.77	346617	38.4467	down	up	incorrect
SWN.US	Southwestern Energy Company	20191121	1.85	1.865	1.78	1.85	20792873	1.85
SWT.US	Stanley Black Decker Inc	20191121	100.84	101.14	100.63	101.1	261100	91.3861	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20191121	76.42	76.62	75.51	75.75	221253	70.9469	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191121	8.12	8.14	8.1	8.12	62842	6.9894
SXC.US	SunCoke Energy Inc	20191121	5.16	5.16	4.9	5.02	1423420	4.5623	down	down	correct
SXI.US	Standex International Corporation	20191121	75.01	76.22	74.615	75.52	48157	73.6218	up	up	correct
SXT.US	Sensient Technologies Corporation	20191121	62.93	62.93	62.3	62.5	183058	59.5885	down	up	incorrect
SYF.US	Synchrony Financial	20191121	36.61	36.88	36.322	36.77	3304253	34.7556	up	up	correct
SYK.US	Stryker Corporation	20191121	204	204.17	200.51	201.28	1584836	196.8119	down	down	correct
SYY.US	Sysco Corporation	20191121	79.45	79.81	79	79.22	2451063	74.9745	down	down	correct
SZC.US	The Cushing Renaissance Fund	20191121	12.73	12.79	12.6	12.78	60781	42.1249	up	up	correct
TAC.US	TransAlta Corporation	20191121	6.55	6.64	6.5	6.62	114398	6.3895	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191121	20.54	20.55	20.46	20.5	1162400	20.5	down	down	correct
TAL.US	TAL Education Group	20191121	44	44.08	43.585	43.7	1470259	43.7	down	up	incorrect
TALO.US	Talos Energy Inc	20191121	23.88	24.41	23.74	23.88	325111	23.88
TAP.US	Molson Coors Beverage Company	20191121	52.39	52.75	52.205	52.55	1364715	50.6041	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20191121	90	91	89.9001	90.89	215009	90.89	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191121	26.6	26.64	26.315	26.64	77324	24.0833	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20191121	26.92	26.99	26.72	26.93	103762	24.2894	up	down	incorrect
TBI.US	TrueBlue Inc	20191121	22.68	22.93	22.46	22.81	227702	22.81	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20191121	32.77	33.22	32.77	33.22	514	33.22	up	up	correct
TCN.US	Tricon Capital Group Inc	20191121	8.2	8.2	8.2	8.2	0	7.665
TCS.US	The Container Store Group Inc	20191121	3.73	3.82	3.68	3.78	250385	3.5335	up	up	correct
TD.US	The Toronto	20191121	58.22	58.32	57.57	58.14	1550487	53.2662	down	down	correct
TDC.US	Teradata Corporation	20191121	27.28	27.28	25.79	25.9	1466241	25.9	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191121	18.72	18.753	18.51	18.68	99507	12.5605	down	down	correct
TDG.US	TransDigm Group Incorporated	20191121	574.67	579.27	566.75	573.14	268790	541.9796	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191121	25.57	25.57	25.5173	25.52	10640	22.9951	down	down	correct
TDOC.US	Teladoc Health Inc	20191121	77.73	78.7316	76.98	77.5	892733	77.5	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191121	23.27	23.37	22.96	23.35	637557	21.6718	up	up	correct
TDW.US	Tidewater Inc	20191121	14.09	14.18	13.52	13.98	163521	13.9641	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20191121	345.77	347.4	341.07	346.32	293084	346.32	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191121	17	17.01	16.41	16.42	190800	13.9891	down	down	correct
TECK.US	Teck Resources Limited	20191121	15.72	15.81	15.5	15.69	2800933	15.3471	down	down	correct
TEF.US	Telefónica S.A	20191121	7.39	7.42	7.37	7.4	1832493	5.9957	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20191121	8.97	9.02	8.94	8.94	100978	7.4762	down	down	correct
TEL.US	TE Connectivity Ltd	20191121	91.37	91.47	90.54	90.85	1176500	87.7774	down	down	correct
TEN.US	Tenneco Inc	20191121	11.91	11.91	11.46	11.6	970361	11.6	down	down	correct
TEO.US	Telecom Argentina S.A	20191121	9.3	9.48	9.21	9.32	128422	8.854	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20191121	10.48	10.5	10.19	10.25	13311560	10.25	down	down	correct
TEX.US	Terex Corporation	20191121	27.44	27.61	27.125	27.43	750100	27.0066	down	down	correct
TFC.US	Truist Financial Corporation	20191121	54.67	54.71	53.92	54.18	3551697	50.2874	down	down	correct
TFII.US	TFI International Inc	20191121	32.23	32.23	32.23	32.23	350	31.0653
TFX.US	Teleflex Incorporated	20191121	352.49	352.49	346.85	350.98	162125	348.3556	down	down	correct
TG.US	Tredegar Corporation	20191121	21.44	21.44	20.88	21.19	92991	14.0823	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191121	8.7	8.76	8.53	8.73	60736	8.6626	up	up	correct
TGI.US	Triumph Group Inc	20191121	28.5	28.58	27.92	28.5	447152	28.3982
TGNA.US	TEGNA Inc	20191121	15.11	15.11	14.64	14.83	1365845	14.1862	down	down	correct
TGP.US	Teekay LNG Partners L.P	20191121	15.19	15.52	15	15.26	218744	13.0306	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20191121	6.3	6.3	6.05	6.16	598277	6.16	down	up	incorrect
TGT.US	Target Corporation	20191121	126.58	127.97	125.71	127.65	10804270	123.4254	up	up	correct
THC.US	Tenet Healthcare Corporation	20191121	31.4	31.82	30.8709	31.41	1296878	31.41	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191121	134.58	135.15	132.94	133.55	201877	124.6594	down	down	correct
THO.US	Thor Industries Inc	20191121	63.84	64.24	63.2	63.51	729000	61.1437	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191121	18.12	18.255	18.099	18.24	119784	15.9381	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20191121	26.01	26.23	25.66	26.2	114586	26.2	up	up	correct
THS.US	TreeHouse Foods Inc	20191121	48.97	48.97	47.89	47.93	309330	47.93	down	down	correct
THW.US	Tekla World Healthcare Fund	20191121	13.43	13.5	13.41	13.48	103422	11.184	up	up	correct
TIMB.US	W	20191121	15.9	16.11	15.7	16.09	794225	15.3263	up	down	incorrect
TISI.US	Team Inc	20191121	16.35	16.35	16	16.11	81777	16.11	down	down	correct
TJX.US	The TJX Companies Inc	20191121	59.13	59.87	58.995	59.12	6924258	58.0389	down	down	correct
TK.US	Teekay Corporation	20191121	5	5.16	4.91	4.99	613115	4.99	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191121	5.83	5.85	5.77	5.79	229554	5.2352	down	down	correct
TKR.US	The Timken Company	20191121	51.82	51.99	51.46	51.63	587687	49.7604	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191121	28.53	28.62	28.44	28.5	72973	25.8711	down	down	correct
TLYS.US	Tilly's Inc	20191121	9.43	9.43	9.13	9.27	182762	7.2488	down	down	correct
TM.US	Toyota Motor Corporation	20191121	142.1	142.38	141.86	142.14	61290	135.4093	up	up	correct
TME.US	Tencent Music Entertainment Group	20191121	12.09	12.5	12.05	12.5	6310320	12.5	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20191121	23.2	23.38	22.88	22.99	1122483	22.99	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191121	306.55	306.94	302.48	305.31	1058623	303.7865	down	down	correct
TMST.US	TimkenSteel Corporation	20191121	5.19	5.22	5	5.19	229198	5.19
TMX.US	Terminix Global Holdings Inc	20191121	36.64	36.73	36.14	36.16	2251991	36.16	down	up	incorrect
TNC.US	Tennant Company	20191121	73.55	73.55	72.23	72.99	44369	70.9976	down	down	correct
TNET.US	TriNet Group Inc	20191121	54.22	54.41	53.84	54.16	341561	54.16	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20191121	2.53	2.57	2.45	2.49	318626	19.92	down	up	incorrect
TNL.US	Travel + Leisure Co	20191121	47.6	47.762	46.865	47.53	476319	43.7426	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20191121	3.62	3.64	3.48	3.54	230448	16.5256	down	up	incorrect
TOL.US	Toll Brothers Inc	20191121	40.09	40.2	39.46	39.47	1242192	38.4976	down	down	correct
TPB.US	Turning Point Brands Inc	20191121	25.9	27.044	25.6	26.46	178000	26.071	up	down	incorrect
TPC.US	Tutor Perini Corporation	20191121	15.53	15.69	15.25	15.32	514992	14.7877	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191121	15.33	15.34	15.175	15.21	1470475	15.21	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191121	700	700	668.405	679.21	20052	647.3232	down	down	correct
TPR.US	Tapestry Inc	20191121	26.12	26.38	25.705	25.77	3171272	24.7621	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191121	14.99	15.11	14.69	14.84	243341	11.4888	down	down	correct
TPX.US	Tempur Sealy International Inc	20191121	84.73	84.83	82.92	83.54	2148328	20.7183	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191121	15.77	16	15.77	15.9	23357	13.5812	up	up	correct
TR.US	Tootsie Roll Industries Inc	20191121	33.5146	33.7573	33.0582	33.6602	100521	31.8626	up	up	correct
TRC.US	Tejon Ranch Co	20191121	16.08	16.08	15.85	16.02	41986	16.02	down	down	correct
TREC.US	Trecora Resources	20191121	7.97	8.01	7.85	7.88	35726	7.88	down	down	correct
TREX.US	Trex Company Inc	20191121	86.78	87.09	82.82	83.35	1242310	41.675	down	down	correct
TRGP.US	Targa Resources Corp	20191121	38.01	38.57	37.75	38.49	1692312	36.4425	up	up	correct
TRI.US	Thomson Reuters Corporation	20191121	71.47	72.55	71.38	71.64	606527	69.1055	up	down	incorrect
TRN.US	Trinity Industries Inc	20191121	20.91	21.17	20.82	20.88	811210	19.4961	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20191121	56.79	57.07	56.46	56.77	624471	54.25	down	down	correct
TROX.US	Tronox Holdings plc	20191121	10.81	11.06	10.71	10.98	688414	10.4213	up	up	correct
TRP.US	TC Energy Corporation	20191121	51.09	51.22	50.7	51.2	985271	45.1915	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191121	0.435	0.4593	0.431	0.4585	1827399	4.585	up	up	correct
TRTN.US	Triton International Limited	20191121	37.09	37.73	36.65	37.69	304457	33.5021	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191121	20.09	20.095	19.99	20.03	129248	14.5819	down	up	incorrect
TRU.US	TransUnion	20191121	86.07	86.35	84.6	84.96	776800	84.3077	down	down	correct
TRV.US	The Travelers Companies Inc	20191121	135.95	135.9879	133.79	134.69	1230648	127.4191	down	down	correct
TS.US	Tenaris S.A	20191121	21.54	21.59	21.32	21.46	3086203	19.8212	down	down	correct
TSE.US	Trinseo S.A	20191121	39.93	40.265	39.02	39.26	485071	36.4775	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191121	5.84	5.8494	5.82	5.82	99004	5.3311	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191121	21.88	21.92	21.42	21.49	273194	15.7829	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191121	53.5	53.51	52.94	52.98	6036964	50.9651	down	down	correct
TSN.US	Tyson Foods Inc	20191121	90.21	90.78	88.33	88.53	2410801	83.8512	down	down	correct
TSQ.US	Townsquare Media Inc	20191121	7.9	7.96	7.801	7.96	17530	7.7707	up	up	correct
TT.US	Trane Technologies plc	20191121	129.81	130.07	128.63	129.47	1347536	96.9035	down	up	incorrect
TTC.US	The Toro Company	20191121	77.89	77.89	76.39	76.58	167897	74.5107	down	up	incorrect
TTE.US	TotalEnergies SE	20191121	54.14	54.44	53.94	54.26	2317942	46.9254	up	up	correct
TTI.US	TETRA Technologies Inc	20191121	1.18	1.25	1.16	1.19	681017	1.19	up	up	correct
TTM.US	Tata Motors Limited	20191121	11.45	11.46	11.15	11.38	1538084	11.38	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191121	11.57	11.6	11.3605	11.56	79394	41.7701	down	down	correct
TU.US	TELUS Corporation	20191121	9.4175	9.4325	9.3625	9.39	474678	16.402	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20191121	17.07	17.9	17.01	17.48	180779	17.48	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20191121	8.26	8.69	8.189	8.47	1280950	8.47	up	up	correct
TV.US	Grupo Televisa S.A.B	20191121	11.11	11.135	10.99	11.11	1046511	11.0338
TVC.US	Tennessee Valley Authority PARRS D 2028	20191121	26.07	26.27	25.9266	26.169	22102	24.7308	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191121	25.46	25.6733	25.4	25.5	16832	24.2933	up	up	correct
TWI.US	Titan International Inc	20191121	2.91	2.92	2.79	2.9	239568	2.8874	down	down	correct
TWLO.US	Twilio Inc	20191121	104.07	105.35	102.9	103.53	1734147	103.53	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20191121	20.48	20.54	20.48	20.4964	2979	15.5288	up	up	correct
TWO.US	Two Harbors Investment Corp	20191121	14.37	14.42	14.31	14.33	1655922	11.8429	down	up	incorrect
TWTR.US	Twitter Inc	20191121	29.2	30.49	29.15	29.79	24304439	29.79	up	up	correct
TX.US	Ternium S.A	20191121	20.31	21.19	20.09	21.12	300377	19.6287	up	up	correct
TXT.US	Textron Inc	20191121	45.99	46.42	45.77	46.22	1391652	46.0431	up	up	correct
TY.US	Tri	20191121	28.079	28.17	28.04	28.09	34804	25.8221	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191121	17.23	17.31	16.87	17.2	592091	61.429	down	down	correct
TYL.US	Tyler Technologies Inc	20191121	288.74	290.61	285.21	286.9	239863	286.9	down	down	correct
UA.US	Under Armour Inc	20191121	15.42	15.42	15.055	15.24	3285343	15.24	down	down	correct
UAA.US	Under Armour Inc	20191121	17.01	17.06	16.74	16.99	4108784	16.99	down	up	incorrect
UAN.US	CVR Partners LP	20191121	2.79	2.98	2.79	2.98	169218	27.8211	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20191121	24.34	24.34	23.67	23.75	85580	21.5637	down	up	incorrect
UBER.US	Uber Technologies Inc	20191121	28.67	29.6	28.5	29.46	55658629	29.46	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191121	18.6729	19.01	18.58	18.58	2674	16.8216	down	down	correct
UBS.US	UBS Group AG	20191121	12.08	12.1	11.985	12.07	3015129	11.0843	down	down	correct
UDR.US	UDR Inc	20191121	48.6	48.7	47.85	47.85	1249145	44.6399	down	down	correct
UE.US	Urban Edge Properties	20191121	20.65	20.65	20.44	20.52	509842	18.6536	down	down	correct
UFI.US	Unifi Inc	20191121	23.76	23.76	23.29	23.65	52856	23.65	down	up	incorrect
UFS.US	Domtar Corporation	20191121	37.19	37.34	36.76	36.89	830356	35.6858	down	down	correct
UGI.US	UGI Corporation	20191121	43.75	43.95	43.58	43.7	1115399	40.3787	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191121	129.1	129.4	127.41	127.98	61959	127.98	down	down	correct
UGP.US	Ultrapar Participações S.A	20191121	4.94	5.29	4.94	5.2	1122838	4.9511	up	up	correct
UHS.US	Universal Health Services Inc	20191121	140.79	142.03	140.39	140.59	708052	139.376	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20191121	118.12	118.12	114.03	114.58	36007	105.2155	down	down	correct
UI.US	Ubiquiti Inc	20191121	193.36	194.69	191.25	194.32	134737	191.6162	up	up	correct
UIS.US	Unisys Corporation	20191121	10.84	10.89	10.69	10.78	462047	10.78	down	up	incorrect
UL.US	Unilever PLC	20191121	58.35	58.54	58.03	58.19	664863	54.3459	down	up	incorrect
UMC.US	United Microelectronics Corporation	20191121	2.4	2.42	2.39	2.39	724665	2.2037	down	down	correct
UMH.US	UMH Properties Inc	20191121	14.84	14.8805	14.58	14.6	59346	13.3538	down	down	correct
UNF.US	UniFirst Corporation	20191121	206.64	207.35	204.59	205.94	72334	203.6256	down	up	incorrect
UNFI.US	United Natural Foods Inc	20191121	7.95	8.16	7.82	8.12	497104	8.12	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191121	275.22	277.679	273.91	276.55	3309861	267.2725	up	up	correct
UNM.US	Unum Group	20191121	29.79	30.12	29.59	29.96	1583979	26.933	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20191121	26.89	27.14	26.89	27.09	14652	23.7287	up	up	correct
UNP.US	Union Pacific Corporation	20191121	173.84	174.83	172.3	174.17	1704353	166.4026	up	up	correct
UNVR.US	Univar Solutions Inc	20191121	22.79	22.85	22.455	22.78	621123	22.78	down	down	correct
UPH.US	UpHealth Inc	20191121	9.8652	9.88	9.8652	9.88	1325	9.88	up	down	incorrect
UPS.US	United Parcel Service Inc	20191121	118.79	119.71	118.7	119.52	1994742	113.2277	up	up	correct
URI.US	United Rentals Inc	20191121	148.66	152.64	147.75	152.47	1374426	152.47	up	up	correct
USA.US	Liberty All	20191121	6.54	6.54	6.5	6.5	501164	5.3259	down	up	incorrect
USAC.US	USA Compression Partners LP	20191121	16.76	16.9	16.56	16.78	249572	12.6844	up	up	correct
USB.US	U.S. Bancorp	20191121	59.38	59.71	59.08	59.49	5880426	55.2476	up	up	correct
USDP.US	USD Partners LP	20191121	9.5	9.59	9.4	9.53	44269	7.6509	up	up	correct
USFD.US	US Foods Holding Corp	20191121	38.91	39.18	38.7	38.99	1183800	38.99	up	up	correct
USM.US	United States Cellular Corporation	20191121	33.05	33.54	33.03	33.27	184929	33.27	up	up	correct
USNA.US	USANA Health Sciences Inc	20191121	71.3	71.54	70.89	71.14	90895	71.14	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20191121	116.54	117.31	115.04	116.31	106994	114.3919	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191121	4.61	4.6418	4.47	4.54	92244	4.54	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191121	26.37	26.389	26.19	26.28	161024	22.5404	down	down	correct
UTI.US	Universal Technical Institute Inc	20191121	5.5408	5.7833	5.43	5.43	17201	5.43	down	down	correct
UTL.US	Unitil Corporation	20191121	61.03	61.34	59.86	60.5	53684	56.6336	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20191121	29.28	29.28	28.58	28.97	255222	26.7451	down	down	correct
UVV.US	Universal Corporation	20191121	50.83	51.45	50.46	51.05	193910	45.1314	up	up	correct
V.US	Visa Inc	20191121	181.17	181.81	179.315	179.89	5112247	177.6987	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191121	119.83	120.01	118.35	119.46	427028	117.515	down	down	correct
VALE.US	Vale S.A.	20191121	11.36	11.51	11.27	11.47	15263660	9.0956	up	up	correct
VAPO.US	Vapotherm Inc	20191121	10.46	10.75	10.3077	10.45	98473	10.45	down	down	correct
VATE.US	Innovate Corp	20191121	1.98	2.04	1.96	2.01	224142	2.01	up	up	correct
VBF.US	Invesco Bond Fund	20191121	20.31	20.5495	20.22	20.28	22283	17.7253	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191121	9.92	9.956	9.88	9.915	33749	8.3273	down	down	correct
VCRA.US	Vocera Communications Inc	20191121	21.44	21.5	20.92	21.28	274256	21.28	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20191121	12.58	12.59	12.47	12.48	87901	11.412	down	down	correct
VEC.US	Vectrus Inc	20191121	52.01	52.01	49.87	51.14	138547	51.14	down	down	correct
VEDL.US	Vedanta Limited	20191121	7.81	7.88	7.79	7.82	515671	6.4676	up	up	correct
VEEV.US	Veeva Systems Inc	20191121	154.1	154.2578	150.41	150.66	1113902	150.66	down	down	correct
VER.US	VEREIT Inc	20191121	9.74	9.79	9.66	9.66	12459334	43.333	down	down	correct
VET.US	Vermilion Energy Inc	20191121	14.69	15.06	14.57	15	964760	13.8592	up	up	correct
VFC.US	V.F. Corporation	20191121	85.59	85.93	84.78	84.8	1479615	80.0681	down	down	correct
VGI.US	Virtus Global Multi	20191121	12.62	12.66	12.52	12.535	33272	10.1063	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191121	12.69	12.72	12.65	12.66	76273	11.4508	down	down	correct
VGR.US	Vector Group Ltd	20191121	12.79	12.83	12.43	12.78	994895	10.9397	down	down	correct
VHC.US	VirnetX Holding Corp	20191121	5.86	5.99	5.79	5.82	189422	4.9921	down	down	correct
VHI.US	Valhi Inc	20191121	2.07	2.07	1.93	1.94	71467	22.0015	down	down	correct
VICI.US	VICI Properties Inc	20191121	24.7	24.74	24.315	24.35	3966482	21.6127	down	down	correct
VIIX.US	VelocityShares VIX Short	20191121	7.45	7.64	7.45	7.53	27405	37.65	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191121	12.23	12.25	11.75	12.12	3387870	12.12	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191121	6.01	6.05	5.75	5.95	325126	5.95	down	down	correct
VIV.US	Telefônica Brasil S.A	20191121	13.21	13.28	12.95	13.09	2175010	10.8884	down	down	correct
VKQ.US	Invesco Municipal Trust	20191121	12.27	12.27	12.22	12.23	75720	11.0669	down	down	correct
VLO.US	Valero Energy Corporation	20191121	97.57	98.85	97.2666	98.41	3127709	87.5067	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191121	10.94	10.99	10.64	10.64	223585	10.64	down	down	correct
VLT.US	Invesco High Income Trust II	20191121	14.15	14.2	14.14	14.1456	14796	11.808	down	up	incorrect
VMC.US	Vulcan Materials Company	20191121	140	141.925	139.92	140.63	1136632	137.973	up	up	correct
VMI.US	Valmont Industries Inc	20191121	141.83	142.95	140.35	140.85	105950	137.1486	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20191121	12.43	12.43	12.36	12.36	65770	11.1832	down	up	incorrect
VNCE.US	Vince Holding Corp	20191121	21.58	22	21.28	21.81	55035	21.81	up	up	correct
VNE.US	Veoneer Inc	20191121	15.82	16.04	15.35	15.45	309340	15.45	down	up	incorrect
VNO.US	Vornado Realty Trust	20191121	63.73	63.73	62.71	63.22	939048	55.0944	down	down	correct
VNTR.US	Venator Materials PLC	20191121	3.77	3.91	3.68	3.84	318922	3.84	up	down	incorrect
VOC.US	VOC Energy Trust	20191121	4.55	4.6204	4.3	4.45	90606	3.6141	down	down	correct
VOYA.US	Voya Financial Inc	20191121	57.76	57.82	57.17	57.21	605411	55.99	down	down	correct
VPG.US	Vishay Precision Group Inc	20191121	33.43	33.4615	32.67	33.28	53513	33.28	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191121	13.4	13.59	13.4	13.47	14669	12.2299	up	up	correct
VRS.US	Verso Corporation	20191121	17.93	17.93	17.3	17.47	292770	13.1941	down	down	correct
VRT.US	Vertiv Holdings Co	20191121	10.25	10.25	10.25	10.25	27200	10.2406
VRTV.US	Veritiv Corporation	20191121	17.74	17.76	17.16	17.28	98149	17.28	down	down	correct
VSH.US	Vishay Intertechnology Inc	20191121	19.34	19.34	19.05	19.21	804488	18.373	down	down	correct
VST.US	Vistra Corp	20191121	26.72	26.8	26.27	26.44	3357332	24.7209	down	down	correct
VSTO.US	Vista Outdoor Inc	20191121	8.8	8.8	8.36	8.58	735707	8.58	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191121	11.12	11.14	11.11	11.12	241690	9.4047
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191121	13.69	13.75	13.6264	13.74	23633	12.5624	up	up	correct
VTOL.US	Bristow Group Inc	20191121	9.59	9.59	9.24	9.24	25246	27.72	down	down	correct
VTR.US	Ventas Inc	20191121	58.29	58.52	57.41	57.49	1678220	52.1238	down	down	correct
VVI.US	Viad Corp	20191121	61.84	62.42	61.29	61.62	82577	61.3291	down	down	correct
VVR.US	Invesco Senior Income Trust	20191121	4.18	4.19	4.18	4.18	200930	3.5998
VVV.US	Valvoline Inc	20191121	23.07	23.13	22.86	23	522567	22.0905	down	up	incorrect
VZ.US	Verizon Communications Inc	20191121	59.61	59.69	59.27	59.61	8055988	54.6376
W.US	Wayfair Inc	20191121	82.74	83.52	80.42	82.32	1782322	82.32	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191121	79.46	80.29	78.68	79.39	1064908	78.3865	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20191121	51.34	51.34	50.47	51	422740	49.1878	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191121	26.08	26.16	26.0301	26.16	4856	23.1284	up	down	incorrect
WAT.US	Waters Corporation	20191121	217.71	218.595	216.24	217.72	327854	217.72	up	down	incorrect
WBK.US	Westpac Banking Corporation	20191121	17.08	17.08	16.91	16.91	567514	15.8292	down	down	correct
WBS.US	Webster Financial Corporation	20191121	48.36	48.39	47.22	47.54	412870	43.8033	down	down	correct
WBT.US	Welbilt Inc	20191121	16.78	17.05	16.67	16.72	1163528	16.72	down	down	correct
WCC.US	WESCO International Inc	20191121	53.24	53.45	52.47	53.08	337583	53.08	down	down	correct
WCN.US	Waste Connections Inc	20191121	89.86	90.27	89.1	89.52	698584	88.2029	down	down	correct
WD.US	Walker & Dunlop Inc	20191121	64.79	65.14	63.93	64.5	138515	61.7393	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20191121	14.36	14.36	14.08	14.09	61637	12.4914	down	down	correct
WEC.US	WEC Energy Group Inc	20191121	88.11	88.87	87.64	88.33	1294367	83.4864	up	up	correct
WEI.US	Weidai Ltd	20191121	6.15	6.4	5.935	6.4	20394	6.4	up	up	correct
WELL.US	Welltower Inc	20191121	84.15	84.61	83.29	83.5	1646388	77.1994	down	down	correct
WES.US	Western Midstream Partners LP	20191121	18.06	18.3	17.665	18.3	1805133	14.8542	up	down	incorrect
WEX.US	WEX Inc	20191121	198.13	199.04	196.51	196.61	253513	196.61	down	down	correct
WF.US	Woori Financial Group Inc	20191121	31	31	30.36	30.36	21951	27.3893	down	down	correct
WFC.US	Wells Fargo & Company	20191121	53.84	53.93	53.34	53.56	16186126	50.7977	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20191121	43.5	43.5	43.5	43.5	100	42.5034
WGO.US	Winnebago Industries Inc	20191121	48.67	49.11	47.72	47.87	430552	47.0591	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20191121	56	56.36	55.57	55.95	872500	54.3248	down	up	incorrect
WHD.US	Cactus Inc	20191121	30.67	30.67	29.83	30.46	313737	29.6624	down	down	correct
WHG.US	Westwood Holdings Group Inc	20191121	30.02	30.21	29.4	29.76	28559	25.2948	down	down	correct
WHR.US	Whirlpool Corporation	20191121	142.35	144.73	141.88	142.41	875951	134.3556	up	up	correct
WIA.US	Western Asset Inflation	20191121	11.79	11.85	11.79	11.82	25714	9.799	up	up	correct
WIT.US	Wipro Limited	20191121	3.73	3.745	3.645	3.66	2828543	3.6389	down	down	correct
WIW.US	Western Asset Inflation	20191121	11.1	11.11	11.06	11.1	199334	9.9547
WK.US	Workiva Inc	20191121	43.66	43.81	42.62	42.7	183453	42.7	down	down	correct
WLK.US	Westlake Chemical Corporation	20191121	68.31	68.4	67.385	68.17	603311	65.8222	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191121	22.45	22.73	22.43	22.43	40001	18.9717	down	down	correct
WM.US	Waste Management Inc	20191121	112.6	112.85	111.03	111.21	1836889	106.8918	down	down	correct
WMB.US	The Williams Companies Inc	20191121	22.46	22.83	22.3	22.79	14929444	19.3742	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191121	10.2	10.2	10.105	10.13	160083	8.8781	down	down	correct
WMK.US	Weis Markets Inc	20191121	38.99	39.65	38.85	39.39	73874	37.5018	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191121	36.8	37.24	36.56	36.65	344684	36.178	down	down	correct
WMT.US	Walmart Inc	20191121	118.83	120	118.67	119.86	4302845	115.5284	up	up	correct
WNC.US	Wabash National Corporation	20191121	15.54	15.57	15.31	15.43	471061	14.6704	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20191121	62.17	62.62	61.06	61.22	140180	61.22	down	down	correct
WOLF.US	Wolfspeed Inc	20191121	44.04	44.66	43.77	44.11	1994053	44.11	up	up	correct
WOR.US	Worthington Industries Inc	20191121	37.18	37.18	36.45	36.74	135575	34.859	down	down	correct
WOW.US	WideOpenWest Inc	20191121	6.2	6.215	6	6.11	258898	6.11	down	down	correct
WPC.US	W. P. Carey Inc	20191121	86.02	86.14	83.822	83.86	880390	74.388	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191121	27.9	28.03	27.35	27.48	1846845	26.7423	down	down	correct
WPP.US	WPP plc	20191121	62.81	62.82	62.25	62.53	80742	56.5999	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20191121	69.14	69.32	67.75	67.79	462962	65.5095	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191121	30.76	30.76	30.26	30.3	246287	27.3683	down	down	correct
WRI.US	Weingarten Realty Investors	20191121	31.31	31.38	30.855	30.91	584070	27.6679	down	down	correct
WRK.US	WestRock Company	20191121	38.98	39.1	38.245	38.32	1818370	36.4854	down	down	correct
WSM.US	Williams	20191121	68.45	69.91	68.37	68.75	1630492	65.955	up	up	correct
WSO.US	Watsco Inc	20191121	177.71	178.28	176.09	177.41	129453	166.0758	down	down	correct
WSR.US	Whitestone REIT	20191121	13.85	13.88	13.75	13.79	155451	12.1607	down	down	correct
WST.US	West Pharmaceutical Services Inc	20191121	149.77	149.77	147.15	147.35	367383	146.5963	down	down	correct
WTI.US	W&T Offshore Inc	20191121	4.01	4.12	3.95	4.03	3115431	4.03	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191121	1098	1098	1094.02	1097	7991	1094.732	down	down	correct
WTRG.US	Essential Utilities Inc	20191121	44.01	44.18	43.36	43.53	1174983	41.6869	down	down	correct
WTRU.US	Aqua America Inc	20191121	59.22	59.43	58.911	59.07	5700	53.316	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20191121	95.49	96.15	94.93	95.16	143449	93.4163	down	down	correct
WTTR.US	Select Energy Services Inc	20191121	7.36	7.47	7.28	7.41	439249	7.41	up	up	correct
WU.US	The Western Union Company	20191121	26.89	27.07	26.865	27.03	5917641	24.6915	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20191121	60.54	60.8523	58.99	59.09	830331	57.8001	down	down	correct
WWW.US	Wolverine World Wide Inc	20191121	32.57	32.76	32.09	32.15	669998	31.2183	down	up	incorrect
WY.US	Weyerhaeuser Company	20191121	29.44	29.5	28.97	29.03	2741159	27.2905	down	down	correct
X.US	United States Steel Corporation	20191121	12.85	13.1	12.56	12.88	7504086	12.777	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191121	8.4	8.43	8.35	8.43	85441	6.6729	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20191121	20.96	21.02	20.63	20.75	818871	19.9483	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191121	3.87	3.88	3.83	3.86	129928	3.5128	down	up	incorrect
XL.US	XL Fleet Corp	20191121	9.9	9.9	9.9	9.9	0	9.9
XOM.US	Exxon Mobil Corporation	20191121	68.02	69.75	67.92	69.67	14080940	60.78	up	up	correct
XPO.US	XPO Logistics Inc	20191121	81.9918	83.1413	81.512	81.9818	496475	47.7193	down	down	correct
XPRO.US	Frank’s International NV	20191121	30.72	31.5	30.48	31.2	84733	31.2	up	up	correct
XYF.US	X Financial	20191121	1.77	1.9	1.65	1.8	84853	5.4	up	up	correct
XYL.US	Xylem Inc	20191121	77.61	77.96	77.19	77.43	744293	75.6969	down	down	correct
Y.US	Alleghany Corporation	20191121	794.54	794.54	780.72	785.69	58323	768.9454	down	down	correct
YELP.US	Yelp Inc	20191121	34.11	34.63	33.8501	34.14	654644	34.14	up	up	correct
YETI.US	YETI Holdings Inc	20191121	29.79	30.19	28.72	28.73	1073260	28.73	down	down	correct
YEXT.US	Yext Inc	20191121	16.37	16.57	16.0303	16.35	626396	16.35	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20191121	9.25	9.27	9.055	9.19	812715	9.19	down	down	correct
YRD.US	Yiren Digital Ltd	20191121	5.47	5.59	5.21	5.25	241195	5.25	down	down	correct
YUM.US	Yum! Brands Inc	20191121	98.5	99.15	97.845	97.9	2430726	94.4683	down	down	correct
YUMC.US	Yum China Holdings Inc	20191121	42.27	42.435	41.76	42.14	1241500	41.4851	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191121	142.15	142.5947	141.12	142.32	786801	140.0613	up	up	correct
ZEN.US	Zendesk Inc	20191121	78.25	79.705	78.25	78.81	1341632	78.81	up	up	correct
ZEPP.US	Zepp Health Corporation	20191121	10.47	10.565	10.02	10.43	212464	10.43	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191121	30.93	31.06	30.86	31.06	7407	31.06	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20191121	20.65	21.08	20.63	20.9	2411439	20.5014	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191121	10.86	10.92	10.86	10.92	99841	8.6836	up	up	correct
ZTS.US	Zoetis Inc	20191121	119.86	121.07	119.3851	120.22	1654518	118.8801	up	up	correct
ZUO.US	Zuora Inc	20191121	15.51	15.75	15.32	15.56	782518	15.56	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20191121	30.26	30.33	29.88	30.01	365300	29.5367	down	down	correct
ZYME.US	Zymeworks Inc	20191121	38.81	38.87	37.8	38.29	191454	38.29	down	up	incorrect