CollectAI

close-nyse_stocks

2019/11/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191127	81.08	81.34	80.69	81.08	1628005	79.9336
AA.US	Alcoa Corporation	20191127	20.29	20.6	20.18	20.6	2293414	20.5551	up	up	correct
AAIC.US	PC	20191127	21.99	22.055	21.99	22	5915	17.3959	up	up	correct
AAP.US	Advance Auto Parts Inc	20191127	157.61	160.61	157.33	158.78	809704	155.0658	up	up	correct
AAT.US	American Assets Trust Inc	20191127	46.81	47.07	46.45	47	144921	43.8552	up	up	correct
AB.US	AllianceBernstein Holding L.P	20191127	28.82	29.01	28.6812	28.88	160934	24.2507	up	up	correct
ABB.US	ABB Ltd	20191127	22.13	22.15	21.96	22.07	2292834	20.5475	down	down	correct
ABBV.US	AbbVie Inc	20191127	87.86	88.81	87.61	88.33	4714647	79.8658	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191127	87.5	88.55	86.88	88.51	629716	85.6509	up	up	correct
ABEV.US	Ambev S.A	20191127	4.2	4.23	4.15	4.23	15623550	3.8471	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20191127	112.04	113.01	111.45	112.52	182082	112.52	up	up	correct
ABM.US	ABM Industries Incorporated	20191127	38.96	39.13	38.72	38.84	121381	37.3308	down	down	correct
ABT.US	Abbott Laboratories	20191127	85.97	85.97	85.16	85.42	2865521	82.8141	down	down	correct
AC.US	Associated Capital Group Inc	20191127	35.43	36.49	35.43	36.18	4819	35.5301	up	up	correct
ACA.US	Arcosa Inc	20191127	39.65	39.92	39.29	39.44	138255	39.1216	down	down	correct
ACC.US	American Campus Communities Inc	20191127	47.95	48.01	47.51	48	609796	43.843	up	up	correct
ACCO.US	ACCO Brands Corporation	20191127	9.17	9.27	9.135	9.21	274270	8.5666	up	up	correct
ACEL.US	WS	20191127	10.55	10.62	10.5	10.55	100135	9.118
ACH.US	Aluminum Corporation of China Limited	20191127	7.87	7.92	7.85	7.91	15457	7.91	up	up	correct
ACM.US	AECOM	20191127	43.22	44.16	43.21	43.84	1398287	43.84	up	up	correct
ACN.US	Accenture plc	20191127	200.54	201.36	199.19	201.25	1205044	195.652	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191127	15.5	15.6	15.458	15.59	103079	12.417	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191127	24.34	24.34	24.06	24.2	23659	17.3691	down	down	correct
ADM.US	Archer	20191127	42.88	43.04	42.76	42.94	1993362	40.5527	up	up	correct
ADNT.US	Adient plc	20191127	21.84	22.57	21.59	22.47	692800	22.47	up	up	correct
ADT.US	ADT Inc	20191127	9.51	9.705	9.44	9.48	1371415	8.4105	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20191127	15.46	15.53	15.44	15.53	121173	12.5905	up	up	correct
AEE.US	Ameren Corporation	20191127	74.14	74.32	73.7	74.18	1382992	69.9413	up	up	correct
AEFC.US	AEFC	20191127	25.43	25.44	25.22	25.26	167500	23.4373	down	down	correct
AEG.US	Aegon N.V	20191127	4.47	4.48	4.45	4.48	802567	4.2135	up	up	correct
AEL.US	PA	20191127	25.76	25.77	25.66	25.67	495980	23.1277	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20191127	57.83	58.31	57.33	58.09	711076	55.8713	up	down	incorrect
AENZ.US	Aenza S.A.A	20191127	1.86	1.87	1.855	1.86	33717	1.86
AEO.US	American Eagle Outfitters Inc	20191127	14.91	15.02	14.79	15	3522524	14.1005	up	up	correct
AER.US	AerCap Holdings N.V	20191127	61.94	61.94	60.8	61.54	523076	61.54	down	down	correct
AES.US	The AES Corporation	20191127	18.75	18.91	18.7	18.89	3455413	17.8247	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191127	13.79	13.79	13.76	13.76	27312	13.0315	down	up	incorrect
AFG.US	American Financial Group Inc	20191127	110.62	110.69	109.59	110.61	270125	85.2705	down	up	incorrect
AFGB.US	American Financial Group Inc	20191127	26.85	26.85	26.74	26.79	10710	24.3641	down	down	correct
AFI.US	Armstrong Flooring Inc	20191127	4.13	4.18	3.95	3.99	194925	3.99	down	down	correct
AFL.US	Aflac Incorporated	20191127	54.97	54.99	54.525	54.82	2171229	52.0509	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191127	14.72	14.78	14.72	14.77	42609	12.7625	up	down	incorrect
AG.US	First Majestic Silver Corp	20191127	10.75	10.75	10.37	10.56	2968360	10.5481	down	down	correct
AGCO.US	AGCO Corporation	20191127	79.01	79.68	78.23	78.98	518582	75.7957	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191127	10.06	10.08	10.02	10.06	32747	8.6463
AGI.US	Alamos Gold Inc	20191127	5.48	5.54	5.415	5.49	1091618	5.36	up	up	correct
AGO.US	Assured Guaranty Ltd	20191127	49.85	49.87	49.58	49.83	299026	47.5876	down	down	correct
AGR.US	Avangrid Inc	20191127	49.02	49.14	48.7	49.03	283845	45.2251	up	up	correct
AGRO.US	Adecoagro S.A	20191127	6.79	6.92	6.7743	6.89	151176	6.89	up	up	correct
AGS.US	PlayAGS Inc	20191127	11.47	11.63	11.36	11.4	235515	11.4	down	down	correct
AGX.US	Argan Inc	20191127	36.38	36.99	36.37	36.44	99450	33.3667	up	down	incorrect
AHH.US	PA	20191127	27.2447	27.2447	27.2447	27.2447	0	23.7851
AHL.US	PE	20191127	25.83	25.9	25.71	25.83	43858	22.8203
AHT.US	PI	20191127	21.6271	21.7	21.57	21.59	14198	19.8649	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191127	23.59	23.5968	23.55	23.5502	5386	20.4931	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20191127	14.72	14.75	14.66	14.71	41159	12.619	down	up	incorrect
AIG.US	PA	20191127	26.53	26.6427	26.39	26.4	56279	23.7092	down	down	correct
AIN.US	Albany International Corp	20191127	85.17	85.37	84	84.08	100340	81.8165	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191127	20.27	20.28	20.23	20.28	63800	14.9856	up	up	correct
AIR.US	AAR Corp	20191127	45.14	45.14	44.67	44.94	79603	44.6966	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191127	64.98	65.43	64.795	65.28	202625	63.051	up	up	correct
AIV.US	Apartment Investment and Management Company	20191127	5.7644	5.7881	5.7407	5.7816	881931	5.3475	up	up	correct
AIW.US	Arlington Asset Investment Corp	20191127	24.15	24.18	24.14	24.1781	2101	21.7748	up	up	correct
AIZ.US	Assurant Inc	20191127	133.91	134.25	132.89	133.3	377135	128.8253	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20191127	92.95	93.41	92.34	93.3	707688	90.0829	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191127	44.35	44.48	43.91	44.34	243842	39.9551	down	up	incorrect
AJX.US	Great Ajax Corp	20191127	15.18	15.22	15.12	15.2	184733	13.091	up	up	correct
AKO.US	B	20191127	15.34	15.4	15.18	15.2	3471	13.6863	down	down	correct
AKR.US	Acadia Realty Trust	20191127	26.75	27.04	26.715	27.02	269281	25.5804	up	up	correct
AL.US	PA	20191127	26.88	26.88	26.55	26.59	13706	23.5386	down	down	correct
ALB.US	Albemarle Corporation	20191127	65.73	65.935	64.74	65.5	929984	63.5342	down	down	correct
ALC.US	Alcon AG	20191127	55.59	56.04	55.55	55.96	2012358	55.7978	up	up	correct
ALE.US	ALLETE Inc	20191127	79.82	80.53	79.48	80.52	218860	74.445	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20191127	21.62	21.88	21.53	21.85	134280	20.7373	up	up	correct
ALG.US	Alamo Group Inc	20191127	118.03	118.03	115.69	117.29	57861	116.2892	down	down	correct
ALIN.US	PE	20191127	23	23.09	22.918	22.92	10417	19.4275	down	up	incorrect
ALK.US	Alaska Air Group Inc	20191127	69.5	69.78	68.74	69.17	635477	68.7799	down	down	correct
ALL.US	The Allstate Corporation	20191127	112.36	112.5	111.6	112.02	1599873	106.8016	down	down	correct
ALLE.US	Allegion plc	20191127	122.01	122.37	121.1	121.56	463944	118.5198	down	down	correct
ALLY.US	PA	20191127	25.88	25.97	25.88	25.91	244956	25.91	up	down	incorrect
ALN.US	American Lorain Corporation	20191127	0.06	0.06	0.06	0.06	15000	0.06
ALP.US	PQ	20191127	26.3	26.48	26.3	26.4	16333	23.7516	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191127	48.83	49.11	48.55	48.78	1203300	46.9778	down	down	correct
ALV.US	Autoliv Inc	20191127	82.76	83.36	82.45	82.91	252763	80.2993	up	up	correct
ALX.US	Alexander's Inc	20191127	329.2	331.48	329	329	14162	288.2508	down	up	incorrect
AM.US	Antero Midstream Corporation	20191127	4.85	4.86	4.575	4.66	4864034	3.3381	down	down	correct
AMBC.US	Ambac Financial Group Inc	20191127	20.74	20.94	20.69	20.73	86551	20.73	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20191127	8	8.65	8	8.43	5746783	8.1798	up	up	correct
AMCR.US	Amcor plc	20191127	10.18	10.31	10.1	10.3	5473600	9.4762	up	down	incorrect
AME.US	AMETEK Inc	20191127	99.43	99.74	98.68	99.49	532870	97.9892	up	up	correct
AMG.US	Affiliated Managers Group Inc	20191127	86.36	87.28	84.92	85.95	657578	85.5612	down	up	incorrect
AMH.US	PH	20191127	26.6	26.6169	26.51	26.55	2979	23.2929	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191127	24	25.12	23.86	24.81	156118	24.81	up	up	correct
AMN.US	AMN Healthcare Services Inc	20191127	60.36	61.05	60.22	60.33	132019	60.33	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20191127	15.15	15.49	14.04	15.41	52433	14.6465	up	up	correct
AMP.US	Ameriprise Financial Inc	20191127	162.1	163.64	161.5	163.39	597531	156.3782	up	up	correct
AMPY.US	Amplify Energy Corp	20191127	5.77	5.83	5.43	5.54	309642	5.54	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20191127	6.87	7.13	6.79	6.8	305705	6.8	down	up	incorrect
AMRC.US	Ameresco Inc	20191127	16.16	16.42	15.95	16.32	91132	16.32	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191127	3.06	3.31	3.06	3.28	1472160	3.28	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191127	214.8	215.51	212.74	214.91	1116991	205.8766	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191127	15.4	15.45	15.28	15.4	1806993	14.6426
AN.US	AutoNation Inc	20191127	52.16	52.27	51.81	51.98	243880	51.98	down	down	correct
ANET.US	Arista Networks Inc	20191127	196.49	196.85	194.3325	195.6	2242348	48.9	down	down	correct
ANF.US	Abercrombie & Fitch Co	20191127	16.08	16.79	16	16.74	3445302	16.3037	up	up	correct
ANH.US	PC	20191127	25.7399	25.74	25.69	25.6982	2180	22.8852	down	down	correct
ANTM.US	Anthem Inc	20191127	288.63	291.6	286.92	289.45	1189024	281.3862	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191127	8.67	8.67	8.6	8.66	214876	7.4099	down	down	correct
AON.US	Aon plc	20191127	203.18	205.865	202.355	204.27	668650	200.8137	up	up	correct
AOS.US	A. O. Smith Corporation	20191127	48.69	49.13	48.62	48.74	1036889	46.9463	up	down	incorrect
AP.US	Ampco	20191127	3.4	3.4	3.33	3.359	6133	3.359	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20191127	29.95	30.1299	29.73	30.04	349909	25.2146	up	up	correct
APD.US	Air Products and Chemicals Inc	20191127	234.4	236.31	233.1	236.04	685093	226.1218	up	up	correct
APG.US	APi Group Corporation	20191127	9.7	9.7	9.65	9.7	53800	9.7
APH.US	Amphenol Corporation	20191127	103	103.85	102.84	103.77	1838670	50.7801	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191127	16.21	16.39	16.17	16.39	980414	15.9279	up	up	correct
APO.US	PB	20191127	26.87	26.87	26.7	26.7	18390	23.7026	down	down	correct
APRN.US	Blue Apron Holdings Inc	20191127	6.77	6.8735	6.36	6.56	459629	6.56	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20191127	13.56	13.8401	13.56	13.76	191786	11.4655	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20191127	13.83	13.935	13.75	13.92	904165	12.7688	up	down	incorrect
AQNA.US	AQNA	20191127	27.52	27.675	27.5	27.56	7451	24.2631	up	up	correct
AQNB.US	AQNB	20191127	27.7	27.8	27.54	27.54	27200	24.2366	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191127	19.1	19.18	18.57	19.1	681763	19.1
AR.US	Antero Resources Corporation	20191127	2.03	2.11	2	2.1	6304092	2.1	up	down	incorrect
ARC.US	ARC Document Solutions Inc	20191127	1.14	1.183	1.14	1.15	136489	1.0911	up	up	correct
ARCH.US	Arch Resources Inc	20191127	75.27	76	74.13	75.17	151166	74.1894	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191127	7.56	7.635	7.33	7.4	397986	6.9675	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191127	14.75	14.8	14.67	14.72	101162	12.3131	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20191127	161.18	162.53	160.54	162.31	448035	154.1667	up	down	incorrect
ARES.US	Ares Management Corporation	20191127	33.3	33.32	32.51	33.05	354758	30.5324	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191127	25.58	25.58	25.53	25.5525	12931	22.5115	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20191127	65.98	67.29	65.11	65.67	1363580	62.2329	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191127	18.1	18.24	18.0301	18.24	866930	14.2836	up	up	correct
ARL.US	American Realty Investors Inc	20191127	13.2	13.4572	12.95	13.3	4140	13.3	up	up	correct
ARLO.US	Arlo Technologies Inc	20191127	2.94	3.21	2.94	3.19	889260	3.19	up	up	correct
ARMK.US	Aramark	20191127	44.03	44.63	43.74	44.25	2129507	42.9536	up	up	correct
AROC.US	Archrock Inc	20191127	8.5	8.77	8.49	8.74	839614	7.482	up	up	correct
ARW.US	Arrow Electronics Inc	20191127	80.39	80.58	79.85	80.56	440065	80.56	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20191127	12.07	12.07	11.94	12.01	56974	11.9851	down	down	correct
ASC.US	Ardmore Shipping Corporation	20191127	8.32	8.35	8.17	8.27	128148	8.2023	down	up	incorrect
ASG.US	Liberty All	20191127	6.18	6.26	6.1553	6.23	95354	5.0951	up	up	correct
ASGN.US	ASGN Incorporated	20191127	67.2	67.2	66.43	67	167586	67	down	down	correct
ASH.US	Ashland Global Holdings Inc	20191127	71.9	72.52	71.4802	72.34	348957	70.1001	up	up	correct
ASIX.US	AdvanSix Inc	20191127	20.19	20.27	19.96	20.05	76715	19.9979	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191127	7	7	6.83	6.93	12785	6.93	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191127	172.45	174.69	172.44	174.63	43429	170.791	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191127	5.04	5.04	4.97	5	341909	4.6985	down	down	correct
ATCO.US	PI	20191127	25.8	25.9	25.8	25.8	5811	21.9173
ATEN.US	A10 Networks Inc	20191127	6.71	6.79	6.68	6.76	168160	6.7396	up	up	correct
ATGE.US	Adtalem Global Education Inc	20191127	34.95	34.95	33.83	33.89	312769	33.89	down	down	correct
ATHM.US	Autohome Inc	20191127	67.94	68.51	66.73	67.74	1474261	66.5388	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20191127	23.39	23.505	23.14	23.4	485201	23.4	up	up	correct
ATKR.US	Atkore Inc	20191127	41.72	42.21	41.47	41.88	331732	41.88	up	down	incorrect
ATO.US	Atmos Energy Corporation	20191127	106.95	107.02	106.09	106.92	1513113	102.5084	down	up	incorrect
ATR.US	AptarGroup Inc	20191127	112.99	113.5805	112.63	112.83	145542	110.2219	down	down	correct
ATTO.US	Atento S.A	20191127	2.89	2.91	2.835	2.86	31963	14.3775	down	down	correct
ATUS.US	Altice USA Inc	20191127	25.5	25.85	25.3	25.81	4179239	25.81	up	up	correct
AU.US	AngloGold Ashanti Limited	20191127	18.37	18.61	18.18	18.49	2430021	17.9141	up	up	correct
AUD.US	Audacy Inc	20191127	4.73	4.85	4.71	4.82	746417	4.7795	up	up	correct
AUST.US	Austin Gold Corp.	20191127	17.42	17.44	17.42	17.44	6182	17.44	up	up	correct
AUY.US	Yamana Gold Inc	20191127	3.53	3.56	3.48	3.5	11626391	3.3726	down	down	correct
AVA.US	Avista Corporation	20191127	47.03	47.3	46.84	47.27	320873	43.5863	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191127	7.78	7.98	7.75	7.8	543249	6.9742	up	up	correct
AVB.US	AvalonBay Communities Inc	20191127	215.61	215.63	214	215.57	556319	202.0862	down	down	correct
AVD.US	American Vanguard Corporation	20191127	15.85	16	15.655	15.97	79320	15.8311	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20191127	15.15	15.3	15.09	15.25	112214	11.8943	up	up	correct
AVLR.US	Avalara Inc	20191127	79.95	80.2	77.8	79.25	506489	79.25	down	down	correct
AVNS.US	Avanos Medical Inc	20191127	34.9	35.15	34.58	34.78	241808	34.78	down	down	correct
AVNT.US	Avient Corporation	20191127	32.12	32.29	31.81	32.06	176611	30.3495	down	down	correct
AVTR.US	PA	20191127	17.01	17.195	17.01	17.09	1594618	12.7693	up	up	correct
AVY.US	Avery Dennison Corporation	20191127	131.06	131.18	129.82	130.81	1085373	126.1327	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20191127	12.73	13.015	12.72	12.76	2849758	12.76	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20191127	11.98	12.005	11.97	12	196677	10.3979	up	up	correct
AWI.US	Armstrong World Industries Inc	20191127	97.67	98.4	96.84	97.02	254000	95.1591	down	up	incorrect
AWK.US	American Water Works Company Inc	20191127	120.96	121.7	120.78	121.27	822249	117.7122	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20191127	6.47	6.498	6.45	6.48	212882	5.4292	up	up	correct
AWR.US	American States Water Company	20191127	85.88	86.2879	85.27	85.44	182445	82.7181	down	down	correct
AX.US	Axos Financial Inc	20191127	29.64	29.74	29.3182	29.42	95956	29.42	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191127	9.94	10.09	9.8	9.98	879063	9.98	up	up	correct
AXP.US	American Express Company	20191127	120	120.36	119.35	120.33	2629692	116.8572	up	up	correct
AXR.US	AMREP Corporation	20191127	5.53	6	5.53	5.995	3532	5.995	up	up	correct
AXS.US	PE	20191127	25.5	25.51	25.41	25.42	54618	22.7591	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20191127	28.61	28.78	28.49	28.67	1088200	28.67	up	up	correct
AYI.US	Acuity Brands Inc	20191127	133.18	133.3	131.07	133.21	333784	132.07	up	up	correct
AYX.US	Alteryx Inc	20191127	111.98	112	108.88	111.19	1104849	111.19	down	down	correct
AZO.US	AutoZone Inc	20191127	1177.55	1183.73	1175.57	1182.88	170908	1182.88	up	up	correct
AZRE.US	Azure Power Global Limited	20191127	12.86	13.05	12.64	13.05	43461	13.05	up	up	correct
AZUL.US	Azul S.A	20191127	35.87	36.14	35.45	35.86	324082	35.86	down	down	correct
AZZ.US	AZZ Inc	20191127	38.09	38.89	37.92	38.28	135447	37.0237	up	up	correct
B.US	Barnes Group Inc	20191127	60.46	61.12	60.23	60.69	139029	59.0251	up	down	incorrect
BA.US	The Boeing Company	20191127	369.96	371.83	366.8	368	4152213	365.8235	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20191127	197.24	200.98	197	200.82	33129379	200.82	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191127	14.28	14.31	14.22	14.31	4379	13.4005	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20191127	73.87	74.28	72.84	73.42	1034719	71.0567	down	down	correct
BAK.US	Braskem S.A	20191127	12.97	13.06	12.89	12.95	84771	11.3451	down	down	correct
BALY.US	Bally's Corporation	20191127	23.45	23.91	23.31	23.81	272456	23.81	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20191127	57.4591	57.8065	57.33	57.7867	974701	37.6419	up	up	correct
BANC.US	PE	20191127	26.651	26.67	26.52	26.53	6584	23.1251	down	down	correct
BAP.US	Credicorp Ltd	20191127	208.08	211.14	206.42	210.53	259682	187.7675	up	up	correct
BAX.US	Baxter International Inc	20191127	81.91	82.615	81.75	82.46	1374752	80.1922	up	down	incorrect
BB.US	BlackBerry Limited	20191127	5.54	5.63	5.53	5.6	3310966	5.6	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20191127	3.6	4.03	3.57	4	1668951	4	up	down	incorrect
BBD.US	Banco Bradesco S.A	20191127	6.4215	6.5124	6.3264	6.4876	16258382	5.9147	up	up	correct
BBDC.US	Barings BDC Inc	20191127	10.41	10.41	10.29	10.33	86941	8.736	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20191127	7.1461	7.23	7.11	7.23	1326	6.6393	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191127	15.52	15.55	15.31	15.34	16041	14.3204	down	down	correct
BBL.US	BHP Group	20191127	44.87	44.89	44.5	44.86	465815	38.4012	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191127	23.7	23.88	23.63	23.87	183777	21.2884	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191127	41.76	41.91	41.42	41.8	14108	41.2694	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191127	5.31	5.31	5.23	5.25	24333260	4.8269	down	down	correct
BBW.US	Build	20191127	3.05	3.1	2.9	3.04	99478	2.8628	down	down	correct
BBWI.US	Bath Body Works Inc	20191127	15.3797	15.6383	15.2343	15.5818	4686890	15.2662	up	up	correct
BBY.US	Best Buy Co. Inc	20191127	82.29	82.48	80.11	80.74	6040830	76.1959	down	down	correct
BC.US	PC	20191127	26.49	26.5	26.4	26.41	18273	23.7701	down	down	correct
BCC.US	Boise Cascade Company	20191127	39.78	40.13	39.56	39.85	297289	34.0227	up	up	correct
BCE.US	BCE Inc	20191127	47.98	48.17	47.91	47.97	640660	42.1782	down	down	correct
BCH.US	Banco de Chile	20191127	21.32	21.34	20.68	21.15	267812	19.5125	down	down	correct
BCO.US	The Brink's Company	20191127	94.07	94.61	93.645	94.3	105583	92.1284	up	down	incorrect
BCS.US	Barclays PLC	20191127	8.92	8.97	8.905	8.95	2881188	8.4761	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191127	7.62	7.65	7.61	7.64	157811	6.641	up	up	correct
BDC.US	Belden Inc	20191127	54.55	55.54	54.55	55.44	153067	54.8802	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191127	9.56	9.61	9.51	9.56	366983	7.9046
BDN.US	Brandywine Realty Trust	20191127	15.48	15.66	15.47	15.65	1832847	13.7864	up	up	correct
BDX.US	Becton Dickinson and Company	20191127	255.22	261.64	255	260.4	1446410	252.6875	up	up	correct
BE.US	Bloom Energy Corporation	20191127	6.26	6.45	6.18	6.3	1524713	6.3	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20191127	9.54	9.65	9.34	9.35	11941	6.4995	down	up	incorrect
BEN.US	Franklin Resources Inc	20191127	27.58	27.99	27.56	27.88	3480581	25.4611	up	up	correct
BERY.US	Berry Global Group Inc	20191127	46.41	46.795	46.31	46.48	979704	46.48	up	up	correct
BEST.US	BEST Inc	20191127	5.78	6	5.755	6	2230600	6	up	down	incorrect
BF.US	B	20191127	68.81	68.99	68.03	68.72	1057229	67.8635	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191127	151.7	152.87	151.69	152.27	127300	152.27	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20191127	13.92	13.92	13.86	13.91	55168	12.6044	down	down	correct
BFS.US	Saul Centers Inc	20191127	52.97	53.53	52.7	53.48	27948	47.6716	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20191127	13.42	13.47	13.42	13.44	70447	12.446	up	up	correct
BG.US	Bunge Limited	20191127	53.34	53.89	53.16	53.45	701200	49.9827	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20191127	16.49	16.5371	16.34	16.34	157981	13.5256	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191127	9.5209	9.56	9.48	9.54	18141	2.4175	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191127	11.16	11.172	11	11.03	177786	9.5531	down	down	correct
BGS.US	B&G Foods Inc	20191127	15.85	16.5	15.8427	16.49	1024543	14.1599	up	up	correct
BGSF.US	BGSF Inc	20191127	22.02	22.02	21.01	21.56	85225	20.1827	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20191127	12.61	12.62	12.56	12.57	42483	10.8899	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191127	5.63	5.645	5.61	5.63	269522	4.8609
BH.US	Biglari Holdings Inc	20191127	113.08	115.8124	111.83	113.03	23012	113.03	down	down	correct
BHC.US	Bausch Health Companies Inc	20191127	28.14	28.58	28.02	28.17	3097880	28.17	up	up	correct
BHE.US	Benchmark Electronics Inc	20191127	34.71	34.98	34.6	34.88	120284	33.1211	up	up	correct
BHK.US	BlackRock Core Bond Trust	20191127	14.44	14.48	14.4	14.46	228626	12.9032	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191127	31.78	32	31.78	31.9	110021	29.8147	up	up	correct
BHP.US	BHP Group	20191127	51.82	51.89	51.44	51.85	1084584	45.2118	up	down	incorrect
BHR.US	PD	20191127	10.23	10.38	10.12	10.19	113014	2.9979	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191127	16.88	16.8942	16.8007	16.865	1868	15.7469	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191127	57.27	58	56.2	57.65	529465	57.65	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20191127	11.44	11.465	11.41	11.46	53060	10.6653	up	down	incorrect
BIG.US	Big Lots Inc	20191127	20.03	20.92	19.95	20.81	1068875	19.175	up	up	correct
BIO.US	Bio	20191127	372.73	374.61	371.09	373.04	118171	373.04	up	up	correct
BIT.US	BlackRock Multi	20191127	17.18	17.18	17.15	17.15	96559	14.2349	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191127	23.98	24.06	23.495	23.82	1713975	23.82	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20191127	49.02	49.15	48.775	48.96	2820100	46.1552	down	down	correct
BKD.US	Brookdale Senior Living Inc	20191127	7.08	7.255	7.08	7.15	719249	7.15	up	up	correct
BKE.US	The Buckle Inc	20191127	27.95	28.45	27.71	28.11	483895	20.7009	up	up	correct
BKH.US	Black Hills Corporation	20191127	76.73	77.1	76.26	76.86	242245	71.7745	up	up	correct
BKI.US	Black Knight Inc	20191127	63.02	63.49	62.42	63.22	1390073	63.22	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191127	15.58	15.6	15.54	15.57	16371	14.1445	down	down	correct
BKT.US	BlackRock Income Trust Inc	20191127	6.01	6.02	5.99	6	406240	5.223	down	down	correct
BKU.US	BankUnited Inc	20191127	35.36	35.36	34.98	35.07	589594	32.9417	down	down	correct
BLD.US	TopBuild Corp	20191127	111.77	113.74	111.77	112.26	217452	112.26	up	up	correct
BLDR.US	Builders FirstSource Inc	20191127	25.89	26.06	25.78	25.9	747717	25.9	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191127	15.14	15.21	15.08	15.08	17789	13.6424	down	down	correct
BLK.US	BlackRock Inc	20191127	490.43	494.64	488.86	494.21	299709	469.3597	up	down	incorrect
BLL.US	Ball Corporation	20191127	66.7	67.21	66.27	66.55	1283639	65.3851	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20191127	15.87	15.9	15.83	15.86	99612	13.5491	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191127	22.13	22.25	21.68	21.7	152301	18.7647	down	down	correct
BMA.US	Banco Macro S.A	20191127	24.9	27.12	24.75	26.69	740397	26.69	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20191127	40.77	41.56	40.6548	41.56	18197	37.0923	up	down	incorrect
BMI.US	Badger Meter Inc	20191127	61.86	62.3359	61.64	62.2	116683	61.1159	up	up	correct
BML.US	PL	20191127	23.5	23.5	23.382	23.41	11581	21.5331	down	down	correct
BMO.US	Bank of Montreal	20191127	76.44	76.875	76.38	76.83	564059	70.3464	up	up	correct
BMY.US	Bristol	20191127	56.94	57.85	56.9	57.6	25910680	54.161	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191127	4.99	5.06	4.82	4.9	150189	4.9	down	down	correct
BNS.US	The Bank of Nova Scotia	20191127	56.59	56.84	56.395	56.41	1161224	50.594	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20191127	13.87	13.94	13.75	13.75	28286	12.4885	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191127	10.72	10.745	10.7	10.73	119262	9.2879	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20191127	41.13	41.41	40.1801	40.49	275750	40.49	down	up	incorrect
BORR.US	Borr Drilling Limited	20191127	12.56	12.73	12.486	12.68	7350	12.68	up	up	correct
BOX.US	Box Inc	20191127	17.33	18.8	17.33	18.62	11618260	18.62	up	down	incorrect
BP.US	BP p.l.c	20191127	38.13	38.18	37.68	37.76	9773897	33.2887	down	down	correct
BPMP.US	BP Midstream Partners LP	20191127	15.29	15.38	14.8	14.81	365457	11.8657	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191127	6.06	6.28	6.05	6.24	103595	5.8183	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20191127	123.81	123.81	122.45	123.1	406399	118.5603	down	up	incorrect
BRBR.US	BellRing Brands Inc	20191127	20.04	20.24	19.99	20.09	253009	20.09	up	up	correct
BRC.US	Brady Corporation	20191127	59.1	59.11	57.7	57.77	179866	55.7628	down	down	correct
BRFS.US	BRF S.A	20191127	8.49	8.61	8.42	8.55	1799941	8.55	up	up	correct
BRK.US	B	20191127	219.25	220.59	218.48	220.5	3947243	220.5	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20191127	11.12	11.16	11.05	11.13	555900	9.4433	up	up	correct
BRO.US	Brown & Brown Inc	20191127	37.93	38.04	37.3	37.96	1974717	37.3836	up	up	correct
BRSP.US	Brightspire Capital Inc	20191127	13.09	13.15	12.98	13.12	304500	12.0425	up	down	incorrect
BRT.US	BRT Apartments Corp	20191127	17.29	17.74	17.29	17.71	14363	15.3942	up	up	correct
BRW.US	Voya Prime Rate Trust	20191127	4.81	4.83	4.8035	4.83	301934	4.5365	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20191127	21.92	22.12	21.87	22.05	1410300	20.0797	up	up	correct
BSA.US	BrightSphere Investment Group plc	20191127	24.85	24.87	24.85	24.85	16954	22.2891
BSAC.US	Banco Santander	20191127	22.68	22.78	22.07	22.5	1130126	20.5225	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191127	10.1685	10.1977	9.9933	10.1393	1928957	8.7813	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20191127	9.52	9.61	9.35	9.4	421542	9.0438	down	down	correct
BSM.US	Black Stone Minerals L.P	20191127	11.4	11.4822	11.25	11.43	403469	9.729	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191127	6.37	6.43	6.35	6.4	202595	6.0357	up	up	correct
BST.US	BlackRock Science and Technology Trust	20191127	33.7	34	33.5916	34	56304	28.3659	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191127	19.85	20	19.85	19.88	158700	17.2596	up	up	correct
BTA.US	BlackRock Long	20191127	12.51	12.51	12.43	12.47	26619	11.2722	down	down	correct
BTCM.US	BIT Mining Limited	20191127	9.85	10	9.53	9.99	193738	9.99	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20191127	39.31	39.73	39.285	39.57	2008734	33.3656	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20191127	34.77	35.53	34.61	35.53	60954	30.4669	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191127	23.77	23.81	23.66	23.79	71244	22.3466	up	down	incorrect
BTU.US	Peabody Energy Corporation	20191127	9.55	9.85	9.5	9.7	939162	9.7	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191127	13.58	13.6	13.55	13.59	201160	11.7361	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191127	21.43	21.6084	21.43	21.53	29116	18.881	up	up	correct
BUR.US	Burford Capital Limited	20191127	10.7	10.7	10.7	10.7	1000	10.5285
BURL.US	Burlington Stores Inc	20191127	227.87	229.96	223.5	226.3	1718300	226.3	down	up	incorrect
BV.US	BrightView Holdings Inc	20191127	15.62	16.27	15.48	16.08	243100	16.08	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191127	23.95	24	22.3	22.35	36000	22.2409	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191127	15.15	15.27	14.79	14.96	483222	14.96	down	down	correct
BWA.US	BorgWarner Inc	20191127	42.95	43.115	42.19	42.5	1142060	40.9084	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191127	12.26	12.31	12.26	12.28	116055	10.573	up	up	correct
BWXT.US	BWX Technologies Inc	20191127	60.92	61	60.66	60.79	212500	59.0817	down	down	correct
BX.US	The Blackstone Group Inc	20191127	53.35	54.355	53.05	54.24	5285816	50.575	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191127	10.05	10.37	9.56	10.27	250041	10.27	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20191127	36.49	36.56	36.36	36.56	773451	30.5334	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191127	13.81	13.93	13.79	13.9	141442	12.0875	up	up	correct
BXP.US	Boston Properties Inc	20191127	138.45	139.11	137.68	139.01	348533	128.5643	up	up	correct
BXS.US	PA	20191127	25.5513	25.64	25.53	25.56	275602	23.301	up	up	correct
BY.US	Byline Bancorp Inc	20191127	18.31	18.48	18.13	18.4	51882	17.9535	up	up	correct
BYD.US	Boyd Gaming Corporation	20191127	29.69	30.14	29.44	29.8	954077	29.7314	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191127	13.93	14.03	13.9178	13.98	56991	12.7572	up	up	correct
BZH.US	Beazer Homes USA Inc	20191127	15.5	15.63	15.25	15.29	201738	15.29	down	down	correct
C.US	PN	20191127	27.77	27.8	27.7	27.71	124847	27.71	down	down	correct
CAAP.US	Corporación América Airports S.A	20191127	4.22	4.35	4.15	4.25	590131	4.25	up	up	correct
CABO.US	Cable One Inc	20191127	1549.99	1549.99	1518.01	1532.56	27794	1516.5699	down	up	incorrect
CACI.US	CACI International Inc	20191127	240.26	241.75	238.835	241.01	61925	241.01	up	up	correct
CAE.US	CAE Inc	20191127	26.92	27.17	26.79	26.97	521457	26.7851	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191127	21.36	21.51	21.34	21.45	31225	17.5295	up	up	correct
CAG.US	Conagra Brands Inc	20191127	29.15	29.31	28.98	29.18	1953259	27.4757	up	up	correct
CAH.US	Cardinal Health Inc	20191127	54.21	55.255	54.15	55.22	1988836	51.2599	up	up	correct
CAI.US	PB	20191127	25.7819	26.2083	25.7819	26.2083	760	22.3097	up	up	correct
CAJ.US	Canon Inc	20191127	27.74	27.84	27.7	27.82	365985	25.6324	up	down	incorrect
CAL.US	Caleres Inc	20191127	22.76	23.29	21.82	22.08	378633	20.9877	down	down	correct
CALX.US	Calix Inc	20191127	7.95	8.01	7.815	7.84	172371	7.84	down	down	correct
CANG.US	Cango Inc	20191127	7.41	7.41	7	7.07	7661	6.0667	down	down	correct
CAPL.US	CrossAmerica Partners LP	20191127	18.18	18.22	17.99	18	72865	14.1855	down	up	incorrect
CARS.US	Cars.com Inc	20191127	13.49	13.5271	12.75	12.75	431355	12.75	down	down	correct
CAT.US	Caterpillar Inc	20191127	145.02	145.72	143.7	145.69	2661396	139.3004	up	up	correct
CATO.US	The Cato Corporation	20191127	19.15	19.34	19.075	19.3	82229	17.9906	up	up	correct
CB.US	Chubb Limited	20191127	151.81	152.525	151.4053	152.08	845747	144.9637	up	up	correct
CBB.US	P	20191127	1.82	1.97	1.82	1.86	29600	0.4909	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20191127	18.88	18.88	18.43	18.53	313233	17.3644	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191127	9.8	9.8	9.68	9.71	40676	8.2925	down	up	incorrect
CBL.US	PE	20191127	10.153	10.25	10.0983	10.14	9758	10.14	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191127	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191127	57.8	58	57.09	57.56	1174762	57.56	down	down	correct
CBT.US	Cabot Corporation	20191127	47.44	47.82	47.1	47.64	154131	44.8472	up	down	incorrect
CBU.US	Community Bank System Inc	20191127	67.96	68.29	67.66	68	134885	64.1867	up	up	correct
CBX.US	NYSE LISTED TEST	20191127	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191127	26.85	27.19	26.81	27.01	175568	27.01	up	up	correct
CC.US	The Chemours Company	20191127	15.82	16.21	15.64	16.14	1432375	14.7006	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20191127	134.4	134.98	133.27	133.78	2048953	124.8021	down	down	correct
CCJ.US	Cameco Corporation	20191127	9.25	9.39	9.25	9.39	1067502	9.3088	up	up	correct
CCK.US	Crown Holdings Inc	20191127	76.72	76.89	76	76.08	1245444	75.4937	down	down	correct
CCL.US	Carnival Corporation & plc	20191127	44.99	45.3	44.79	45.22	4832564	44.6983	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20191127	2.67	2.67	2.46	2.52	2750	2.52	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191127	2.5	2.56	2.49	2.52	1886729	2.52	up	down	incorrect
CCS.US	Century Communities Inc	20191127	28.9	29.03	28.46	28.67	243084	28.4975	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191127	18.24	18.58	18.135	18.56	747701	15.7883	up	up	correct
CCX.US	WS	20191127	2.765	2.79	2.74	2.75	213718	1.5051	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20191127	60.31	60.69	59.88	60.53	390101	60.53	up	up	correct
CDE.US	Coeur Mining Inc	20191127	6.52	6.58	6.095	6.27	5705581	6.27	down	down	correct
CDR.US	PC	20191127	22.81	22.94	22.81	22.94	5398	19.6086	up	up	correct
CE.US	Celanese Corporation	20191127	127.53	127.53	126.1	126.53	632600	121.1005	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191127	25.47	25.5837	25.47	25.48	4705	25.0397	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191127	27.15	27.2999	27.15	27.17	6184	24.8854	up	up	correct
CEIX.US	CONSOL Energy Inc	20191127	13.2	13.485	13.06	13.18	214823	13.18	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20191127	8.21	8.5	8.2	8.49	21076	8.02	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191127	49.9	50.15	49.05	50.15	132460	41.6043	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191127	5.97	6.03	5.92	5.99	542466	45.1108	up	down	incorrect
CEPU.US	Central Puerto S.A	20191127	3.68	4.01	3.68	4.01	346122	3.91	up	up	correct
CEQP.US	P	20191127	9.17	9.18	9.15	9.16	11134	7.3766	down	down	correct
CF.US	CF Industries Holdings Inc	20191127	45.71	45.99	45.3057	45.65	1636728	42.9212	down	down	correct
CFG.US	PE	20191127	25.19	25.26	25.13	25.2	669372	22.3814	up	down	incorrect
CFX.US	Colfax Corporation	20191127	34.32	34.5	33.9	34.34	2011140	34.34	up	down	incorrect
CFXA.US	Colfax Corporation	20191127	149.01	150.18	148.52	149.56	8900	138.4853	up	up	correct
CGA.US	China Green Agriculture Inc	20191127	3.1	3.164	3.04	3.04	16501	3.04	down	up	incorrect
CGAU.US	Centerra Gold Inc	20191127	8.32	8.4	8.27	8.36	21500	8.0482	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20191127	46.83	47.63	46.64	47.27	128058	43.8001	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191127	69.73	70.55	69.606	70.2	1150554	68.5712	up	up	correct
CHE.US	Chemed Corporation	20191127	429.13	433.09	426.54	432.76	43552	430.2883	up	up	correct
CHGG.US	Chegg Inc	20191127	39.44	39.73	39.15	39.42	1021092	39.42	down	down	correct
CHH.US	Choice Hotels International Inc	20191127	95.37	97.78	95.37	97.78	289908	96.8568	up	up	correct
CHK.US	PD	20191127	21.46	22.88	21.3442	22.88	32187	21.256	up	up	correct
CHMI.US	PB	20191127	25.6	25.8999	25.6	25.72	3217	21.4779	up	up	correct
CHN.US	The China Fund Inc	20191127	20.82	20.91	20.78	20.91	27884	12.0501	up	down	incorrect
CHRA.US	Charah Solutions Inc	20191127	2.24	2.36	2.23	2.35	9831	2.35	up	up	correct
CHS.US	Chico's FAS Inc	20191127	4.85	5.14	4.71	5.06	4141751	4.7514	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191127	37.31	37.31	37.08	37.25	60286	34.5833	down	down	correct
CHWY.US	Chewy Inc	20191127	23.96	24.48	23.64	24.38	1151297	24.38	up	up	correct
CI.US	Cigna Corporation	20191127	200.5	202.59	198.5	200.03	2042015	196.449	down	down	correct
CIA.US	Citizens Inc	20191127	7.08	7.16	6.9	6.95	74310	6.95	down	down	correct
CIB.US	Bancolombia S.A	20191127	49.09	49.09	47.63	48.32	515109	45.5167	down	down	correct
CIEN.US	Ciena Corporation	20191127	37.8	38.14	37.7283	38.12	1229456	38.12	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20191127	2.7	2.71	2.66	2.71	84024	2.3006	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20191127	2.94	2.945	2.88	2.94	4798827	2.5272
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191127	16.61	16.66	16.53	16.6	134345	14.6175	down	down	correct
CIM.US	PD	20191127	26.3	26.325	26.19	26.19	26481	21.3684	down	down	correct
CINR.US	Ciner Resources LP	20191127	17.66	17.73	17.6	17.65	12482	16.48	down	down	correct
CIO.US	PA	20191127	25.4104	25.45	25.33	25.34	4901	22.1142	down	down	correct
CIR.US	CIRCOR International Inc	20191127	44.73	44.82	44.03	44.4	98268	44.4	down	down	correct
CIT.US	PB	20191127	25.9	26.05	25.75	25.98	327830	23.0907	up	up	correct
CIXX.US	CI Financial Corp	20191127	15.6	15.73	15.6	15.71	393737	15.1574	up	up	correct
CL.US	Colgate	20191127	67.79	67.8864	67.22	67.68	2517608	64.6317	down	up	incorrect
CLB.US	Core Laboratories N.V	20191127	45.12	45.78	44.64	44.8	569108	44.379	down	down	correct
CLF.US	Cleveland	20191127	8.21	8.26	7.95	8.1	6538152	7.4718	down	down	correct
CLH.US	Clean Harbors Inc	20191127	83.99	83.99	82.61	83.44	228959	83.44	down	down	correct
CLI.US	Mack	20191127	21.47	21.66	21.41	21.59	551989	20.8264	up	up	correct
CLPR.US	Clipper Realty Inc	20191127	9.09	9.13	8.97	9	8160	8.1	down	down	correct
CLR.US	Continental Resources Inc	20191127	32.03	32.32	31.45	31.8	1360832	31.3573	down	down	correct
CLS.US	Celestica Inc	20191127	7.62	7.73	7.6075	7.73	229965	7.73	up	up	correct
CLW.US	Clearwater Paper Corporation	20191127	21.6	22.13	21.52	22.01	105361	22.01	up	down	incorrect
CLX.US	The Clorox Company	20191127	148.42	149.24	147.6	148.95	800642	142.1454	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20191127	87.03	87.29	86.8	87	284435	78.2216	down	down	correct
CMA.US	Comerica Incorporated	20191127	70.93	71.34	70.43	70.94	992717	63.3803	up	up	correct
CMC.US	Commercial Metals Company	20191127	21.5	21.91	21.41	21.76	1317030	20.8536	up	up	correct
CMCM.US	Cheetah Mobile Inc	20191127	3.4	3.46	3.34	3.42	198390	2.0288	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20191127	817.13	821.9786	810.734	816.75	348319	816.75	down	down	correct
CMI.US	Cummins Inc	20191127	185.04	185.185	182.89	184.81	896584	175.5645	down	down	correct
CMO.US	Capstead Mortgage Corporation	20191127	7.69	7.75	7.637	7.74	281748	6.4075	up	up	correct
CMP.US	Compass Minerals International Inc	20191127	55.51	56.52	55.07	56.49	175167	51.151	up	up	correct
CMRE.US	PE	20191127	26.0203	26.12	25.98	26.099	15700	21.8604	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191127	26.5	26.5	26.16	26.165	10726	23.5436	down	down	correct
CMSC.US	CMS Energy Corp	20191127	26.91	26.98	26.65	26.75	22677	23.9747	down	down	correct
CMSD.US	CMS Energy Corp	20191127	26.93	27.034	26.53	26.58	63600	24.1957	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20191127	4.67	4.71	4.67	4.71	27754	4.2679	up	up	correct
CNA.US	CNA Financial Corporation	20191127	44.46	44.46	44.05	44.29	329966	38.7123	down	down	correct
CNC.US	Centene Corporation	20191127	60.11	60.76	59.61	60.44	2983286	60.44	up	up	correct
CNF.US	CNFinance Holdings Limited	20191127	4.9298	4.9298	4.9298	4.9298	562	4.9298
CNHI.US	CNH Industrial N.V	20191127	10.82	10.92	10.81	10.91	3402755	10.5024	up	up	correct
CNI.US	Canadian National Railway Company	20191127	92.71	92.97	92.29	92.57	1344333	87.9877	down	down	correct
CNK.US	Cinemark Holdings Inc	20191127	33.12	34.13	33.05	33.96	1388568	33.1229	up	up	correct
CNMD.US	CONMED Corporation	20191127	112.1	113.71	110.95	113.39	158593	111.368	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20191127	38	38.635	37.88	38.42	279340	38.42	up	up	correct
CNP.US	CenterPoint Energy Inc	20191127	24.41	24.67	24.3	24.67	3089166	23.249	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20191127	27.93	28.365	27.69	28.3	1708199	23.5145	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191127	7.17	7.31	7.1	7.12	392338	4.7771	down	down	correct
CNS.US	Cohen & Steers Inc	20191127	67.26	67.775	66.65	67.37	135485	62.366	up	down	incorrect
CNX.US	CNX Resources Corporation	20191127	7.24	7.44	7.18	7.31	2377564	7.31	up	up	correct
CO.US	Global Cord Blood Corporation	20191127	4.97	5.06	4.81	4.96	183462	4.96	down	down	correct
CODI.US	PC	20191127	24.99	25.29	24.9899	25.15	661419	21.5042	up	down	incorrect
COE.US	China Online Education Group	20191127	6.53	6.95	6.53	6.68	8985	6.68	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191127	16	16.425	15.93	16.25	11319690	15.5918	up	up	correct
COLD.US	Americold Realty Trust	20191127	37.69	38.09	37.5	37.86	960268	36.0781	up	up	correct
COO.US	The Cooper Companies Inc	20191127	314.71	318.25	313.26	316.97	243302	316.863	up	up	correct
COP.US	ConocoPhillips	20191127	60.35	60.48	59.27	60.34	5998373	56.2677	down	down	correct
COR.US	CoreSite Realty Corporation	20191127	112.61	114.0387	112.15	113.8	138977	104.1673	up	up	correct
CORR.US	PA	20191127	25.46	25.53	25.45	25.45	8907	21.2312	down	down	correct
COTY.US	Coty Inc	20191127	11.52	11.64	11.52	11.55	2670940	11.4249	up	up	correct
CP.US	Canadian Pacific Railway Limited	20191127	239.34	241.18	238.16	238.81	1229120	44.6654	down	down	correct
CPA.US	Copa Holdings S.A	20191127	104.5	104.84	103.07	104.84	228300	103.906	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20191127	9.45	9.45	9.45	9.45	327	7.43
CPB.US	Campbell Soup Company	20191127	47.27	47.71	46.95	47.06	1742043	44.2711	down	down	correct
CPE.US	Callon Petroleum Company	20191127	3.69	3.825	3.665	3.81	861584	38.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20191127	29.06	29.32	29.06	29.18	73780	26.7681	up	up	correct
CPG.US	Crescent Point Energy Corp	20191127	3.64	3.65	3.54	3.64	1828718	3.5743
CPK.US	Chesapeake Utilities Corporation	20191127	90.86	92.17	90.86	92.02	60801	88.5117	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191127	10.08	10.18	10.04	10.15	152295	9.4221	up	down	incorrect
CPRI.US	Capri Holdings Limited	20191127	36.74	37.61	36.52	37.5	1884500	37.5	up	down	incorrect
CPS.US	Cooper	20191127	28.88	30.09	28.52	29.32	278326	29.32	up	down	incorrect
CPT.US	Camden Property Trust	20191127	111.81	112.485	111.09	112.22	399860	104.7889	up	up	correct
CR.US	Crane Co	20191127	83.41	83.695	82.74	83.51	109655	79.8904	up	up	correct
CRD.US	B	20191127	10.3	10.3	10.1001	10.13	3775	9.6393	down	down	correct
CRH.US	CRH plc	20191127	39.04	39.04	38.7	38.97	474048	36.9116	down	down	correct
CRI.US	Carter's Inc	20191127	102.02	103.87	101.86	103.75	352965	101.2121	up	down	incorrect
CRK.US	Comstock Resources Inc	20191127	6.5	6.68	6.35	6.58	400642	6.58	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191127	146	147.162	145.07	146.88	161006	146.88	up	up	correct
CRM.US	salesforce.com inc	20191127	161.92	162.8303	161.11	161.51	4015939	161.51	down	down	correct
CRS.US	Carpenter Technology Corporation	20191127	53.23	53.7	52.44	53.59	100483	50.541	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20191127	8.25	8.36	8.14	8.18	28216	6.6547	down	down	correct
CRY.US	CryoLife Inc	20191127	24.61	24.67	24.31	24.62	86977	24.62	up	up	correct
CS.US	Credit Suisse Group AG	20191127	13.31	13.31	13.26	13.29	1514618	12.7725	down	down	correct
CSAN.US	W	20191127	61.56	62.25	61.29	61.57	781900	61.0197	up	up	correct
CSL.US	Carlisle Companies Incorporated	20191127	159.66	159.66	157.26	158.13	149866	153.9304	down	down	correct
CSLT.US	Castlight Health Inc	20191127	1.41	1.41	1.37	1.38	1359916	1.38	down	down	correct
CSR.US	PC	20191127	26.1479	26.245	26.1479	26.245	800	23.4384	up	up	correct
CSTM.US	Constellium SE	20191127	14.28	14.515	14.15	14.47	463608	14.47	up	up	correct
CSU.US	Capital Senior Living Corporation	20191127	3.78	3.78	3.7001	3.74	4238	52.676	down	down	correct
CSV.US	Carriage Services Inc	20191127	24.05	24.25	23.73	23.75	94652	23.1415	down	down	correct
CTBB.US	Qwest Corp. NT	20191127	25.3	25.3	25.1	25.1	153287	22.0588	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20191127	26.09	26.1	25.86	25.86	43264	22.3331	down	down	correct
CTK.US	CooTek (Cayman) Inc	20191127	4.89	5.6921	4.89	5.63	45591	5.63	up	down	incorrect
CTLT.US	Catalent Inc	20191127	52.73	53.25	52.72	53.22	412569	53.22	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20191127	3.33	3.33	3	3.03	82054	3.03	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191127	7.73	7.75	7.57	7.75	78439	32.1371	up	down	incorrect
CTRA.US	Coterra Energy Inc	20191127	16	16.43	15.93	16.25	11319700	15.0092	up	up	correct
CTS.US	CTS Corporation	20191127	27.61	27.67	27.3	27.56	62757	27.2085	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191127	11.57	11.79	11.54	11.77	129009	10.6389	up	up	correct
CTVA.US	Corteva Inc	20191127	25.77	26.22	25.68	26.05	6745600	25.2639	up	up	correct
CTZ.US	Qwest Corp. NT	20191127	25.73	25.73	25.55	25.58	43377	23.9238	down	up	incorrect
CUBE.US	CubeSmart	20191127	30.82	30.91	30.7	30.74	936694	28.4182	down	down	correct
CUBI.US	PF	20191127	25.77	25.77	25.6263	25.6263	502	22.6533	down	down	correct
CUK.US	Carnival Corporation & plc	20191127	42.75	42.79	42.51	42.75	458359	42.2262
CULP.US	Culp Inc	20191127	16.67	16.81	16.25	16.42	23255	15.3037	down	down	correct
CURO.US	CURO Group Holdings Corp	20191127	13.27	13.58	13.1866	13.47	259544	12.814	up	up	correct
CUZ.US	Cousins Properties Incorporated	20191127	40.72	40.84	40.53	40.83	582553	37.9723	up	up	correct
CVA.US	Covanta Holding Corporation	20191127	14.67	15.01	14.67	14.78	601791	13.5783	up	up	correct
CVEO.US	Civeo Corporation	20191127	0.8877	0.8877	0.8503	0.88	535767	10.56	down	down	correct
CVI.US	CVR Energy Inc	20191127	35.4875	35.5666	34.4666	34.8544	514083	28.5349	down	down	correct
CVNA.US	Carvana Co	20191127	93.47	95	92.75	94.98	835451	94.98	up	up	correct
CVS.US	CVS Health Corporation	20191127	75.1	75.56	74.63	75.04	7824951	70.9301	down	up	incorrect
CVX.US	Chevron Corporation	20191127	117.99	118.605	117.62	118.07	4107005	106.1737	up	up	correct
CW.US	Curtiss	20191127	139.05	139.15	137.1	138.33	112590	136.5752	down	down	correct
CWEN.US	Clearway Energy Inc	20191127	19.86	20.02	19.76	19.95	462681	18.1221	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20191127	18.96	19.16	18.95	19.14	75257	17.2892	up	down	incorrect
CWH.US	Camping World Holdings Inc	20191127	12.1	12.25	11.87	12.05	508723	10.6165	down	down	correct
CWK.US	Cushman & Wakefield plc	20191127	19.2	19.44	19.13	19.41	336334	19.41	up	up	correct
CWT.US	California Water Service Group	20191127	51.15	51.41	51	51.16	111349	49.4942	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20191127	3.7	3.79	3.69	3.79	4435531	3.7394	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191127	5.37	5.47	5.37	5.47	58478	4.944	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20191127	9.83	9.87	9.82	9.84	22287	8.866	up	up	correct
CXP.US	Columbia Property Trust Inc	20191127	20.55	20.76	20.54	20.7	378458	16.4834	up	down	incorrect
CXW.US	CoreCivic Inc	20191127	15.27	15.4668	15.22	15.4	634667	14.4555	up	up	correct
CYD.US	China Yuchai International Limited	20191127	13.37	13.78	13.37	13.72	45544	11.7987	up	up	correct
CYH.US	Community Health Systems Inc	20191127	3.09	3.24	3.08	3.1	1526401	3.1	up	up	correct
CZZ.US	Cosan Limited	20191127	16.98	17.35	16.865	17.35	853601	16.28	up	up	correct
D.US	Dominion Energy Inc	20191127	83.48	83.7	83.01	83.08	2145836	76.1488	down	down	correct
DAC.US	Danaos Corporation	20191127	6.21	6.32	5.85	6.26	892033	6.1237	up	up	correct
DAL.US	Delta Air Lines Inc	20191127	57.53	57.58	56.675	57.07	4064177	56.6788	down	down	correct
DAN.US	Dana Incorporated	20191127	17.11	17.23	16.96	17.16	468084	16.768	up	up	correct
DAO.US	Youdao Inc	20191127	13.66	13.9	13.52	13.8	25600	13.8	up	up	correct
DAR.US	Darling Ingredients Inc	20191127	23.6	23.75	23.47	23.67	453408	23.67	up	up	correct
DAVA.US	Endava plc	20191127	46	47.9999	45.8823	46.8	173089	46.8	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191127	7.35	7.37	7.33	7.36	2867185	7.36	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20191127	7.16	7.54	6.87	7.52	820692	7.52	up	up	correct
DBI.US	Designer Brands Inc	20191127	17.08	17.18	16.83	16.91	889060	16.3889	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191127	20.64	20.74	20.61	20.71	13698	17.5446	up	up	correct
DBRG.US	PJ	20191127	23.08	23.2938	23.08	23.13	23693	19.6202	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191127	8.9	9.01	8.65	8.79	129621	7.588	down	down	correct
DCI.US	Donaldson Company Inc	20191127	56.05	56.54	55.59	56.51	347041	54.6028	up	up	correct
DCM.US	NTT DOCOMO INC	20191127	6870	6940	6870	6870	114120	6870
DCO.US	Ducommun Incorporated	20191127	49.18	49.31	48.56	49.03	58344	49.03	down	down	correct
DCP.US	PC	20191127	23.82	23.84	23.52	23.55	23135	19.0896	down	up	incorrect
DCUE.US	Dominion Energy Inc	20191127	106.44	106.44	105.7	105.86	25700	93.3225	down	down	correct
DD.US	DuPont de Nemours Inc	20191127	64.61	65.73	64.22	65.61	7936207	63.1405	up	up	correct
DDD.US	3D Systems Corporation	20191127	8.61	8.695	8.42	8.44	1284639	8.44	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191127	14.04	14.17	14.04	14.17	16503	11.6622	up	up	correct
DDS.US	Dillard's Inc	20191127	73.41	73.78	72.04	72.75	159353	71.1191	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191127	26.1406	26.2	26.0901	26.16	9001	22.407	up	up	correct
DE.US	Deere & Company	20191127	168.5	172.37	167.05	169.06	7626685	164.1653	up	up	correct
DEA.US	Easterly Government Properties Inc	20191127	23.24	23.31	23.205	23.27	382494	21.2055	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191127	168.23	169.56	166.02	168.87	404191	168.87	up	up	correct
DEI.US	Douglas Emmett Inc	20191127	43.9	44.29	43.68	44.24	450500	41.1958	up	down	incorrect
DELL.US	Dell Technologies Inc	20191127	51.05	52.16	49.75	50.32	13124962	25.5043	down	down	correct
DEO.US	Diageo plc	20191127	164.15	164.46	163.55	164.07	338524	156.4204	down	down	correct
DESP.US	Despegar.com Corp	20191127	12.62	12.88	12.52	12.8	298623	12.8	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191127	10.13	10.16	10.04	10.06	24072	8.4757	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20191127	9.94	10.02	9.66	10.02	498977	10.02	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191127	26.32	26.55	26.3106	26.43	39439	22.8585	up	up	correct
DFS.US	Discover Financial Services	20191127	85	85.3293	84.59	85.12	990431	81.1358	up	up	correct
DG.US	Dollar General Corporation	20191127	39.6625	39.7525	39.4	39.605	1834641	155.9733	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191127	107.51	108.3	106.74	107.13	885629	102.8681	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191127	3.04	3.04	3.03	3.04	179483	2.5343
DHI.US	D.R. Horton Inc	20191127	55.4	55.8001	55.16	55.3	6023155	54.1654	down	down	correct
DHT.US	DHT Holdings Inc	20191127	7.41	7.45	7.11	7.38	2295865	5.7394	down	down	correct
DHX.US	DHI Group Inc	20191127	3.4	3.43	3.3473	3.35	102711	3.35	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191127	18.07	18.155	18.05	18.155	23259	15.6658	up	up	correct
DIN.US	Dine Brands Global Inc	20191127	80.85	82.12	80.58	82.08	201349	77.3192	up	up	correct
DIS.US	The Walt Disney Company	20191127	152.3	152.5693	151.15	151.48	6166318	150.5778	down	up	incorrect
DK.US	Delek US Holdings Inc	20191127	35.8	36.06	34.46	34.7	860041	32.9694	down	down	correct
DKL.US	Delek Logistics Partners LP	20191127	31.75	31.94	31.1512	31.69	33078	25.4018	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20191127	47.24	47.29	45.75	45.89	5479562	41.6287	down	down	correct
DLB.US	Dolby Laboratories Inc	20191127	69.35	69.5	69.16	69.48	216300	67.9213	up	up	correct
DLNG.US	PB	20191127	20.4	20.49	20.34	20.48	40013	16.6581	up	down	incorrect
DLR.US	PL	20191127	25.51	25.5557	25.44	25.5	34361	22.8399	down	down	correct
DLX.US	Deluxe Corporation	20191127	52.56	52.64	51.84	52.16	142705	48.4331	down	up	incorrect
DM.US	Desktop Metal Inc	20191127	9.95	9.95	9.92	9.92	99300	9.92	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191127	14.42	14.43	14.34	14.38	30340	13.0942	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191127	21.35	21.35	20.41	20.88	197215	17.0734	down	down	correct
DNOW.US	NOW Inc	20191127	11.34	11.34	11.145	11.22	952418	11.22	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191127	12.78	12.84	12.71	12.77	201048	11.0506	down	down	correct
DOC.US	Physicians Realty Trust	20191127	18.92	19.28	18.92	19.24	2009322	17.2951	up	up	correct
DOOR.US	Masonite International Corporation	20191127	74	74.456	72.18	72.21	184496	72.21	down	down	correct
DOV.US	Dover Corporation	20191127	111.99	112.44	111.23	112.1	1607979	108.6669	up	up	correct
DOW.US	Dow Inc	20191127	54.68	54.9	53.9	54.28	3926099	48.8184	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191127	15.31	15.34	15.2	15.29	56360	11.9427	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20191127	290.4	295.89	288.54	295.33	571772	289.7967	up	down	incorrect
DQ.US	Daqo New Energy Corp	20191127	37.04	38.27	36.63	38.14	445515	7.628	up	down	incorrect
DRD.US	DRDGOLD Limited	20191127	4.02	4.14	4.001	4.11	34515	3.6638	up	up	correct
DRE.US	Duke Realty Corporation	20191127	35.21	35.33	35.015	35.28	1811766	33.636	up	down	incorrect
DRI.US	Darden Restaurants Inc	20191127	117.75	118.22	117.25	117.46	885966	113.5019	down	down	correct
DRQ.US	Dril	20191127	43.33	44.03	42.98	43.77	140013	43.77	up	up	correct
DS.US	PD	20191127	23.22	23.3	23.22	23.282	1659	21.3615	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20191127	19.73	19.84	19.7	19.84	167551	15.9606	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191127	8.41	8.4112	8.03	8.08	593297	7.3419	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191127	10.91	10.94	10.88	10.93	122456	9.3433	up	up	correct
DSX.US	PB	20191127	25.6215	25.6215	25.6215	25.6215	0	21.8131
DT.US	Dynatrace Inc	20191127	26.59	27.13	26.07	26.85	1021414	26.85	up	down	incorrect
DTE.US	DTE Energy Company	20191127	124.26	125.06	123.78	124.97	885814	99.1374	up	up	correct
DTF.US	DTF Tax	20191127	14.6	14.7	14.6	14.6	3064	13.6418
DTLA.US	P	20191127	19.8	20.24	19.8	20.24	10343	20.24	up	up	correct
DTP.US	DTE Energy Co	20191127	49.84	50.08	49.7	49.99	1286000	43.8513	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191127	26.31	26.31	25.89	25.89	18839	23.4325	down	up	incorrect
DTY.US	DTE Energy Company	20191127	26.78	26.92	26.78	26.83	24188	23.9155	up	up	correct
DUK.US	PA	20191127	27.17	27.35	27.15	27.22	75246	24.5669	up	up	correct
DUKB.US	Duke Energy Corp	20191127	26.94	27.019	26.82	26.82	33698	23.8738	down	down	correct
DVA.US	DaVita Inc	20191127	72.59	73.43	72.42	72.69	745001	72.69	up	down	incorrect
DVD.US	Dover Motorsports Inc	20191127	1.91	1.913	1.85	1.87	44100	1.7345	down	down	correct
DVN.US	Devon Energy Corporation	20191127	22.35	22.59	22.1	22.51	3221593	20.2217	up	up	correct
DXC.US	DXC Technology Company	20191127	36.78	37.675	36.68	36.94	2603566	36.0146	up	down	incorrect
DY.US	Dycom Industries Inc	20191127	53.86	54.83	51.92	52.16	517879	52.16	down	up	incorrect
E.US	Eni S.p.A	20191127	30.52	30.56	30.37	30.46	150453	26.6731	down	up	incorrect
EAF.US	GrafTech International Ltd	20191127	14.19	14.495	14	14.49	1362740	14.2376	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191127	25.93	25.96	25.59	25.69	32849	25.0865	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20191127	11	11.1	10.96	11.1	13077	8.7652	up	down	incorrect
EAT.US	Brinker International Inc	20191127	44.29	44.6	44.05	44.41	337046	43.5526	up	up	correct
EB.US	Eventbrite Inc	20191127	21.8	21.8	21.37	21.43	554644	21.43	down	up	incorrect
EBF.US	Ennis Inc	20191127	20.91	20.95	20.82	20.88	60153	18.9628	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191127	8.1	8.14	7.98	8.12	501826	7.236	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20191127	55.49	56.56	55.1	55.32	251867	55.32	down	down	correct
EC.US	Ecopetrol S.A	20191127	18.08	18.33	17.92	18.33	372466	16.2294	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191127	14.2	14.33	14.16	14.26	109975	10.9791	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20191127	26.12	26.3529	26.11	26.25	7837	22.3507	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191127	25.98	25.99	25.63	25.92	5711	22.2494	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191127	25.75	25.7918	25.7313	25.75	1424	23.6073
ECL.US	Ecolab Inc	20191127	186.54	187.85	185.37	186.95	745414	183.1115	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20191127	9.29	9.7746	9.22	9.53	266675	9.53	up	up	correct
ECVT.US	Ecovyst Inc	20191127	15.57	15.74	15.46	15.68	99163	11.1414	up	down	incorrect
ED.US	Consolidated Edison Inc	20191127	86.46	86.88	86.295	86.73	1007656	80.1373	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191127	6.86	6.86	6.81	6.85	183262	5.8345	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191127	13.3	13.32	13.22	13.24	33336	10.0176	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191127	11.65	11.72	11.64	11.65	29972	8.9709
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191127	5.15	5.4371	5.13	5.38	145748	5.38	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20191127	123.61	124.34	121.025	124.26	6051020	12.426	up	down	incorrect
EEA.US	The European Equity Fund Inc	20191127	9.24	9.2711	9.24	9.2711	2194	8.8164	up	up	correct
EEX.US	Emerald Holding Inc	20191127	9.72	9.93	9.69	9.91	99262	9.8305	up	up	correct
EFC.US	PA	20191127	25.26	25.4	25.25	25.36	23503	21.8513	up	up	correct
EFL.US	Eaton Vance Floating	20191127	9.11	9.19	9.11	9.17	48060	8.2814	up	up	correct
EFR.US	Eaton Vance Senior Floating	20191127	12.95	12.99	12.92	12.92	184430	11.2303	down	down	correct
EFT.US	Eaton Vance Floating	20191127	13.22	13.29	13.22	13.29	124246	11.6347	up	up	correct
EFX.US	Equifax Inc	20191127	141.7	141.92	139.74	141.33	488576	139.0084	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191127	12.97	13.0001	12.97	12.99	19838	12.0153	up	up	correct
EGHT.US	8x8 Inc	20191127	20.72	20.765	20.23	20.36	528643	20.36	down	down	correct
EGO.US	Eldorado Gold Corporation	20191127	7.6	7.674	7.42	7.56	2130759	7.56	down	up	incorrect
EGP.US	EastGroup Properties Inc	20191127	136.28	137.68	135.72	137.62	192668	131.3184	up	up	correct
EGY.US	VAALCO Energy Inc	20191127	1.75	1.78	1.71	1.77	271629	1.77	up	up	correct
EHC.US	Encompass Health Corporation	20191127	71.3	71.77	70.93	71.37	302356	69.1475	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20191127	9.66	9.67	9.6364	9.65	68374	8.1277	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191127	10.1	10.13	10.01	10.11	36000	9.5902	up	up	correct
EIC.US	Eagle Point Income Company Inc	20191127	18.25	18.457	18.21	18.25	2300	18.25
EIG.US	Employers Holdings Inc	20191127	42.8	43.22	42.76	42.91	64242	40.5839	up	up	correct
EIX.US	Edison International	20191127	69.29	70.6	68.8901	69.83	4465646	63.8866	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191127	195.37	196.43	194.49	195.96	1500185	193.2747	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20191127	27.63	28.07	27.36	27.87	2067596	27.87	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191127	25.98	25.99	25.75	25.79	21164	23.4584	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20191127	16.44	16.55	16.28	16.39	563714	16.39	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191127	14.17	14.46	14.045	14.43	562284	6.2981	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20191127	73.01	73.88	72.26	73.81	1209049	70.6993	up	up	correct
ELVT.US	Elevate Credit Inc	20191127	4.1	4.19	4.07	4.15	64805	4.15	up	up	correct
ELY.US	Callaway Golf Company	20191127	21.05	21.13	20.71	21.06	649963	21.0249	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191127	14.07	14.1	14.01	14.03	105321	11.7126	down	down	correct
EME.US	EMCOR Group Inc	20191127	90.53	90.72	89.96	90.33	112073	89.4974	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191127	15.55	15.55	15.53	15.53	21175	12.5086	down	down	correct
EMN.US	Eastman Chemical Company	20191127	78.64	79.245	78.05	79.09	678733	73.5008	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191127	7.61	7.64	7.45	7.63	122932	31.9179	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191127	26.71	26.77	26.31	26.44	24069	24.9124	down	up	incorrect
EMR.US	Emerson Electric Co	20191127	74.43	74.53	73.87	74.44	1505077	70.7108	up	down	incorrect
ENB.US	Enbridge Inc	20191127	37.75	37.95	37.49	37.95	2176358	32.9953	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191127	27.22	27.3661	27.04	27.08	55141	24.9523	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191127	9.22	9.32	9.1	9.29	1048801	7.3943	up	up	correct
ENIA.US	Enel Américas S.A	20191127	9.72	9.75	9.51	9.62	1749731	8.7483	down	down	correct
ENIC.US	Enel Chile S.A	20191127	3.82	3.82	3.64	3.69	639448	3.2039	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191127	25.16	25.16	25.1	25.1	1819	22.7458	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20191127	4.8	4.895	4.69	4.87	2727957	3.8976	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191127	25.98	26.055	25.98	26.03	9996	24.355	up	up	correct
ENR.US	PA	20191127	107.82	107.82	105.47	106.6565	2625	90.321	down	down	correct
ENS.US	EnerSys	20191127	72.59	73.09	70.87	71.11	197982	69.6197	down	down	correct
ENV.US	Envestnet Inc	20191127	69.56	71.31	69.305	71.08	555248	71.08	up	up	correct
ENVA.US	Enova International Inc	20191127	22.93	23.37	22.72	22.82	136907	22.82	down	down	correct
ENZ.US	Enzo Biochem Inc	20191127	2.74	2.8	2.7	2.72	43147	2.72	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20191127	5.56	5.6298	5.53	5.59	163328	4.4034	up	up	correct
EOG.US	EOG Resources Inc	20191127	72.07	72.56	71.33	72.35	2346697	67.1468	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191127	15.72	15.93	15.72	15.93	58190	13.7861	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191127	17.4	17.52	17.35	17.52	97158	15.3698	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191127	22.25	22.3211	22.25	22.32	10259	20.6154	up	up	correct
EP.US	PC	20191127	50.94	51.6	50.91	51.03	987	51.03	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20191127	24.67	25.03	24.4	24.9	276222	24.8012	up	down	incorrect
EPAM.US	EPAM Systems Inc	20191127	213.17	214.5	212.46	213.03	316986	213.03	down	down	correct
EPC.US	Edgewell Personal Care Company	20191127	31.32	31.73	31.02	31.56	596756	30.9388	up	up	correct
EPD.US	Enterprise Products Partners L.P	20191127	26.43	26.76	25.96	26.76	5235514	22.5015	up	up	correct
EPR.US	PG	20191127	25.62	25.7	25.62	25.67	3242	22.4362	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20191127	25.8	26.36	25.65	26.19	1338455	23.8669	up	up	correct
EQC.US	PD	20191127	28.62	28.62	28.6	28.6	1417	25.6409	down	down	correct
EQNR.US	Equinor ASA	20191127	18.82	18.965	18.77	18.9	2375546	17.5762	up	down	incorrect
EQR.US	Equity Residential	20191127	85.19	85.93	84.92	85.63	1316350	79.651	up	up	correct
EQS.US	Equus Total Return Inc	20191127	1.55	1.61	1.55	1.61	11060	1.61	up	up	correct
EQT.US	EQT Corporation	20191127	8.82	9.09	8.697	9.06	7089169	9.0085	up	up	correct
ERF.US	Enerplus Corporation	20191127	6.25	6.36	6.17	6.35	802787	5.9953	up	up	correct
ERJ.US	Embraer S.A	20191127	16.75	16.93	16.655	16.88	1077671	16.88	up	up	correct
ES.US	Eversource Energy	20191127	82.94	83.04	82.55	82.9	2256328	77.9621	down	down	correct
ESE.US	ESCO Technologies Inc	20191127	87.32	88.19	87.23	88.11	60898	87.4736	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20191127	2.47	2.58	2.38	2.54	3859108	2.54	up	up	correct
ESI.US	Element Solutions Inc	20191127	11.75	11.86	11.69	11.8	807100	11.6231	up	down	incorrect
ESNT.US	Essent Group Ltd	20191127	55	55.78	54.72	55.73	410827	53.82	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20191127	13.68	13.97	13.66	13.93	1361135	13.3324	up	up	correct
ESS.US	Essex Property Trust Inc	20191127	313.1	313.28	310.165	312.96	549864	293.3518	down	down	correct
ESTC.US	Elastic N.V	20191127	79.33	80	78.41	79.98	530918	79.98	up	up	correct
ESTE.US	Earthstone Energy Inc	20191127	4.33	4.5	4.31	4.49	120001	4.49	up	up	correct
ETB.US	Eaton Vance Tax	20191127	16.31	16.35	16.16	16.24	55253	13.6093	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20191127	17.64	17.88	17.51	17.82	165700	15.3188	up	up	correct
ETG.US	Eaton Vance Tax	20191127	17.33	17.44	17.3	17.44	69602	14.9332	up	down	incorrect
ETI.US	P	20191127	6.9	6.9	6.9	6.9	536821	3.7786
ETJ.US	Eaton Vance Risk	20191127	9.3	9.33	9.28	9.33	131872	7.8048	up	up	correct
ETN.US	Eaton Corporation plc	20191127	92.67	93.12	91.84	93	1477475	88.2998	up	up	correct
ETO.US	Eaton Vance Tax	20191127	26.06	26.174	25.91	25.99	27217	22.1844	down	up	incorrect
ETR.US	Entergy Corporation	20191127	116.55	117.16	116.16	116.92	746737	108.8135	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20191127	9.87	10.025	9.705	10	1692137	8.3698	up	up	correct
ETV.US	Eaton Vance Tax	20191127	14.83	14.85	14.75	14.84	333201	12.3245	up	up	correct
ETW.US	Eaton Vance Tax	20191127	10.28	10.32	10.2799	10.29	170412	8.5642	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191127	21.78	21.99	21.6578	21.72	13926	20.019	down	down	correct
ETY.US	Eaton Vance Tax	20191127	12.28	12.33	12.23	12.33	205001	10.3755	up	up	correct
EURN.US	Euronav NV	20191127	10.9	10.92	10.72	10.92	1094685	9.0858	up	up	correct
EVA.US	Enviva Partners LP	20191127	33.8	34.12	33.765	33.77	48696	29.5603	down	down	correct
EVC.US	Entravision Communications Corporation	20191127	2.74	2.86	2.725	2.76	198042	2.4871	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191127	6.26	6.28	6.24	6.24	37867	5.4629	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191127	13.2254	13.2753	13.2254	13.2653	25317	11.1994	up	up	correct
EVH.US	Evolent Health Inc	20191127	10.66	10.78	5.67	7.76	15273290	7.76	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20191127	12.91	12.92	12.84	12.84	178853	11.7487	down	up	incorrect
EVR.US	Evercore Inc	20191127	79.09	79.11	78.04	78.34	279860	74.3177	down	down	correct
EVRG.US	Evergy Inc	20191127	63.57	63.92	62.965	63.29	2570618	59.0091	down	down	correct
EVRI.US	Everi Holdings Inc	20191127	13.45	13.505	13.2692	13.35	1098899	13.35	down	down	correct
EVT.US	Eaton Vance Tax	20191127	24.88	25.06	24.865	24.96	136481	21.3956	up	up	correct
EVTC.US	EVERTEC Inc	20191127	33.31	33.42	32.86	33.1	244014	32.724	down	down	correct
EW.US	Edwards Lifesciences Corporation	20191127	246.45	247.26	244.5	246.26	1893318	82.0867	down	down	correct
EXD.US	Eaton Vance Tax	20191127	10.06	10.11	10.0001	10.11	23726	8.544	up	down	incorrect
EXG.US	Eaton Vance Tax	20191127	8.62	8.68	8.62	8.68	361050	7.274	up	up	correct
EXK.US	Endeavour Silver Corp	20191127	2.12	2.13	2.03	2.1	1661738	2.1	down	down	correct
EXP.US	Eagle Materials Inc	20191127	92.8	94.63	92.04	94.14	407132	93.4104	up	up	correct
EXPR.US	Express Inc	20191127	3.93	4.12	3.82	3.98	1594530	3.98	up	up	correct
EXR.US	Extra Space Storage Inc	20191127	106.5	106.51	105.68	106.21	580200	98.9504	down	up	incorrect
EXTN.US	Exterran Corporation	20191127	5.45	5.77	5.42	5.52	213700	5.52	up	up	correct
FAF.US	First American Financial Corporation	20191127	63.73	63.9	63.48	63.82	478728	59.5314	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191127	36.64	37.4	36.64	37.31	231192	36.8042	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191127	64.67	64.86	64.06	64.38	1048459	62.8815	down	down	correct
FBK.US	FB Financial Corporation	20191127	38.68	38.82	38.46	38.66	29070	37.7618	down	down	correct
FBP.US	First BanCorp	20191127	10.47	10.59	10.44	10.48	835021	9.9355	up	up	correct
FC.US	Franklin Covey Co	20191127	36.94	37.61	36.735	37.04	50272	37.04	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20191127	14.31	14.34	14.235	14.27	193027	13.1515	down	down	correct
FCN.US	FTI Consulting Inc	20191127	110.96	110.96	109.6	110.01	141027	110.01	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20191127	27.95	28.32	27.81	28.24	205496	25.6371	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191127	26.13	26.17	26.13	26.16	1000	22.8082	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191127	12.1	12.17	12.1	12.17	75731	9.9417	up	down	incorrect
FCX.US	Freeport	20191127	11.73	11.75	11.48	11.61	13482480	11.493	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191127	14.67	14.76	14.6	14.73	41443	12.6932	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20191127	32.32	32.8	32.25	32.72	133401	31.8105	up	up	correct
FDS.US	FactSet Research Systems Inc	20191127	263	263	259.11	261.85	237943	257.0173	down	down	correct
FDX.US	FedEx Corporation	20191127	161.75	162.07	160.21	161.51	1646893	156.7231	down	up	incorrect
FE.US	FirstEnergy Corp	20191127	47.79	47.83	47.33	47.79	5444980	43.818
FEDU.US	Four Seasons Education (Cayman) Inc	20191127	2.08	2.1	1.98	1.995	70392	1.9048	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191127	10.96	11.22	10.93	11.19	273192	8.9993	up	up	correct
FENG.US	Phoenix New Media Limited	20191127	3.18	3.25	3.15	3.16	132811	0.3722	down	up	incorrect
FERG.US	Ferguson plc	20191127	89.7	89.7	89.7	89.7	300	85.1133
FET.US	Forum Energy Technologies Inc	20191127	1.31	1.41	1.16	1.38	1403348	27.6	up	up	correct
FF.US	FutureFuel Corp	20191127	11.29	11.35	11.055	11.29	34076	6.9003
FFA.US	First Trust Enhanced Equity Income Fund	20191127	16.58	16.58	16.3	16.49	24869	14.0338	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191127	21.74	21.85	21.71	21.85	65622	18.9158	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191127	5.86	5.87	5.7805	5.87	40303	4.8413	up	up	correct
FHI.US	Federated Hermes Inc	20191127	33.63	33.97	33.49	33.79	365220	30.069	up	up	correct
FICO.US	Fair Isaac Corporation	20191127	370	370.56	367.07	369.29	150910	369.29	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20191127	15.4	15.47	15.31	15.39	75205	13.2396	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191127	20.64	20.69	20.5	20.6	30778	17.7088	down	down	correct
FINV.US	FinVolution Group	20191127	2.54	2.71	2.52	2.7	3644400	2.4463	up	up	correct
FIS.US	Fidelity National Information Services Inc	20191127	137.85	138.46	137.01	138.43	2061382	135.0743	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191127	8.98	9.01	8.98	9	123925	8.587	up	up	correct
FIX.US	Comfort Systems USA Inc	20191127	51.09	51.61	50.66	51.22	139972	50.4025	up	up	correct
FL.US	Foot Locker Inc	20191127	40.68	41.22	40.55	41.01	2102977	39.0846	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191127	22.38	22.4818	22.08	22.18	35191	19.2075	down	down	correct
FLNG.US	FLEX LNG Ltd	20191127	9.57	9.71	9.36	9.47	1300	8.0655	down	down	correct
FLO.US	Flowers Foods Inc	20191127	21.75	21.855	21.675	21.74	556499	20.2966	down	down	correct
FLOW.US	SPX FLOW Inc	20191127	48.43	48.62	47.5	47.99	236469	47.797	down	down	correct
FLR.US	Fluor Corporation	20191127	17.77	18.2743	17.59	17.72	2113117	17.439	down	down	correct
FLS.US	Flowserve Corporation	20191127	48.88	49.08	48.49	48.92	413014	46.6302	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20191127	308.95	309.39	306.395	306.88	372944	306.88	down	up	incorrect
FMC.US	FMC Corporation	20191127	98.75	99.34	98.534	98.78	977110	95.2046	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191127	13.99	14.09	13.99	14	12393	12.7833	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191127	36.55	36.71	36.33	36.7	179132	35.3563	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191127	90.05	90.22	88.82	89.41	382945	85.9352	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191127	13.9	13.91	13.8755	13.901	6124	12.4644	up	up	correct
FN.US	Fabrinet	20191127	60.78	61.28	60.44	61.19	96066	61.19	up	up	correct
FNB.US	PE	20191127	29.85	30.39	29.65	29.65	17295	26.0839	down	down	correct
FND.US	Floor & Decor Holdings Inc	20191127	47.31	48.64	47.05	48.29	745800	48.29	up	up	correct
FNF.US	Fidelity National Financial Inc	20191127	48.28	48.305	47.74	47.75	1399465	44.079	down	down	correct
FNV.US	Franco	20191127	97.12	98.08	96.93	97.66	366318	95.7946	up	down	incorrect
FOE.US	Ferro Corporation	20191127	14.75	14.75	14.47	14.55	681421	14.55	down	down	correct
FOF.US	Cohen & Steers Closed	20191127	13.02	13.04	12.96	13.03	41700	10.9902	up	up	correct
FOR.US	Forestar Group Inc	20191127	20.97	20.97	20.48	20.52	57154	20.52	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191127	24.21	24.4	24.11	24.18	159569	21.0017	down	down	correct
FPH.US	Five Point Holdings LLC	20191127	6.83	6.9	6.82	6.9	214853	6.9	up	up	correct
FPI.US	Farmland Partners Inc	20191127	6.38	6.53	6.38	6.5	84333	6.1892	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191127	8.39	8.4	8.26	8.4	174061	6.7904	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191127	42.75	43.07	42.49	43.07	802860	41.0366	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191127	12.88	12.9	12.865	12.87	75085	11.1205	down	down	correct
FRO.US	Frontline Ltd	20191127	11.31	11.35	10.8238	11.11	2306778	9.1015	down	down	correct
FRT.US	PC	20191127	25.43	25.5619	25.43	25.47	7091	23.0793	up	up	correct
FSK.US	FS KKR Capital Corp	20191127	6.25	6.32	6.22	6.31	561343	19.0285	up	up	correct
FSLY.US	Fastly Inc	20191127	20.5	20.918	19.91	20.54	1130571	20.54	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20191127	3.13	3.15	3.07	3.1	874313	3.1	down	down	correct
FSS.US	Federal Signal Corporation	20191127	33.41	33.45	33.07	33.3	116445	32.6511	down	up	incorrect
FT.US	Franklin Universal Trust	20191127	7.59	7.68	7.57	7.68	44091	6.8625	up	up	correct
FTAI.US	PB	20191127	25.13	25.25	25.1	25.25	80067	21.1285	up	down	incorrect
FTCH.US	Farfetch Limited	20191127	9.69	10.1	9.64	10.1	4245330	10.1	up	up	correct
FTI.US	TechnipFMC plc	20191127	18.4189	18.8723	18.4092	18.8144	3430829	13.6994	up	down	incorrect
FTK.US	Flotek Industries Inc	20191127	1.81	1.82	1.76	1.8	155208	1.8	down	down	correct
FTS.US	Fortis Inc	20191127	39.39	39.39	39.1854	39.25	519380	36.4845	down	down	correct
FTV.US	Fortive Corporation	20191127	72.1	72.445	71.75	72.36	968397	60.0771	up	up	correct
FUL.US	H.B. Fuller Company	20191127	50.49	50.53	50.2	50.48	121613	49.1736	down	up	incorrect
FUN.US	Cedar Fair L.P	20191127	55.88	56.5373	55.615	56.12	136224	54.0019	up	up	correct
FVRR.US	Fiverr International Ltd	20191127	22.77	23.2	22.625	23.19	91068	23.19	up	up	correct
G.US	Genpact Limited	20191127	40.86	41.1	40.75	40.93	1074600	40.1485	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191127	6.14	6.16	6.14	6.15	394281	4.9584	up	up	correct
GAM.US	PB	20191127	27.08	27.1129	27.03	27.04	1686	23.5533	down	down	correct
GATX.US	GATX Corporation	20191127	81.96	82.11	80.985	81.47	181382	77.176	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191127	23.48	23.5825	23.43	23.55	27100	20.6566	up	down	incorrect
GBL.US	GAMCO Investors Inc	20191127	17.49	17.925	17.49	17.68	9032	15.3927	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20191127	28.51	29.07	28.42	28.47	137224	26.2949	down	up	incorrect
GCI.US	Gannett Co Inc	20191127	6.49	6.55	6.23	6.26	2452609	6.26	down	up	incorrect
GCO.US	Genesco Inc	20191127	37.2	38	36.94	37.52	271809	37.52	up	up	correct
GCP.US	GCP Applied Technologies Inc	20191127	22.17	22.57	22.17	22.48	175605	22.48	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191127	5.66	5.8	5.66	5.72	30078	4.785	up	up	correct
GD.US	General Dynamics Corporation	20191127	182.44	182.88	181.64	182.35	1930415	172.6121	down	down	correct
GDDY.US	GoDaddy Inc	20191127	68.32	68.51	66.34	66.58	1661768	66.58	down	down	correct
GDL.US	The GDL Fund	20191127	9.21	9.25	9.2	9.2	11243	8.2434	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191127	17.36	17.445	17.3509	17.4	18886	15.0303	up	up	correct
GDOT.US	Green Dot Corporation	20191127	23.73	24.05	23.66	24.02	652038	24.02	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20191127	21.02	21.16	21	21.16	227193	18.6269	up	up	correct
GE.US	General Electric Company	20191127	11.39	11.47	11.26	11.29	5688516	89.5002	down	down	correct
GEF.US	Greif Inc	20191127	43.2	43.67	42.7331	43.45	146555	39.7061	up	up	correct
GEL.US	Genesis Energy L.P	20191127	18.89	19.04	18.53	19.04	328849	15.9083	up	up	correct
GEO.US	The GEO Group Inc	20191127	13.99	14.24	13.92	14.18	950164	12.0676	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191127	3.94	3.97	3.85	3.93	926824	30.0441	down	down	correct
GES.US	Guess' Inc	20191127	18.05	20.39	17.77	19.53	8035296	18.7113	up	up	correct
GF.US	The New Germany Fund Inc	20191127	14.91	15.026	14.91	15	30272	12.3864	up	down	incorrect
GFF.US	Griffon Corporation	20191127	22.11	22.16	21.3	21.43	101207	20.8895	down	down	correct
GFI.US	Gold Fields Limited	20191127	5.08	5.2	5.06	5.16	3237259	4.8782	up	up	correct
GGB.US	Gerdau S.A	20191127	3.97	4.09	3.97	4.06	12146580	3.5626	up	up	correct
GGG.US	Graco Inc	20191127	48.91	49.45	48.72	49.25	695587	48.1198	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191127	20.21	20.3	20.18	20.22	31553	16.3262	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191127	8.22	8.31	8.18	8.31	87636	6.5513	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191127	11.48	11.52	11.465	11.5	2462	10.196	up	down	incorrect
GHC.US	Graham Holdings Company	20191127	629.49	632.61	626.765	632.61	18579	617.4412	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20191127	10.99	11.0039	10.28	10.4	62833	10.1721	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20191127	17.39	17.48	17.19	17.34	124876	16.7911	down	up	incorrect
GHM.US	Graham Corporation	20191127	21.42	21.7221	21.2	21.56	19024	20.2567	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20191127	14.46	14.54	14.46	14.51	185411	12.1597	up	down	incorrect
GIB.US	CGI Inc	20191127	82.82	83.48	82.64	83.19	123730	83.19	up	up	correct
GIC.US	Global Industrial Company	20191127	23.08	23.25	22.9001	23.12	21976	20.4925	up	up	correct
GIL.US	Gildan Activewear Inc	20191127	28.1	28.65	28.1	28.63	834190	27.9975	up	up	correct
GIM.US	Templeton Global Income Fund	20191127	5.87	5.89	5.86	5.86	358525	5.2219	down	down	correct
GIS.US	General Mills Inc	20191127	53.44	53.72	53.2	53.48	1884109	49.9693	up	up	correct
GIX.US	WS	20191127	295.7	295.7	290.1	291.7	58295	289.1934	down	up	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191127	22.49	22.5931	22.4531	22.51	3455	21.1463	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191127	20.78	21.06	20.77	21.02	1600	20.3912	up	up	correct
GKOS.US	Glaukos Corporation	20191127	63.77	64.27	63.28	63.71	218507	63.71	down	up	incorrect
GLOB.US	Globant S.A	20191127	108	108.73	106.32	107.79	343517	107.79	down	down	correct
GLOG.US	PA	20191127	26.3	26.3	25.9376	25.96	7650	21.7164	down	down	correct
GLOP.US	PC	20191127	24.1628	24.38	24.11	24.3591	49288	19.3429	up	down	incorrect
GLT.US	Glatfelter Corporation	20191127	18.15	18.22	17.94	18.22	89384	16.9476	up	up	correct
GLW.US	Corning Incorporated	20191127	29.17	29.475	29.13	29.35	2754866	27.7788	up	up	correct
GM.US	General Motors Company	20191127	36.01	36.27	35.85	36.14	5838700	35.3255	up	up	correct
GME.US	GameStop Corp	20191127	6.1	6.39	6.02	6.35	3031154	6.35	up	up	correct
GMED.US	Globus Medical Inc	20191127	56.63	56.7	56.12	56.43	292345	56.43	down	down	correct
GMRE.US	PA	20191127	26.2487	26.6944	26.2487	26.6944	9204	23.1116	up	up	correct
GMS.US	GMS Inc	20191127	31.54	31.88	31.07	31.18	293837	31.18	down	down	correct
GNE.US	PA	20191127	8.9153	8.9153	8.9153	8.9153	0	7.7089
GNK.US	Genco Shipping & Trading Limited	20191127	10.42	10.55	10.36	10.51	295741	9.9461	up	up	correct
GNL.US	PB	20191127	24.8	24.95	24.75	24.8	36686	22.0822
GNRC.US	Generac Holdings Inc	20191127	98.33	99.22	98	99.04	650163	99.04	up	up	correct
GNT.US	PA	20191127	25.5614	25.5614	25.3865	25.41	1060	23.2445	down	up	incorrect
GNW.US	Genworth Financial Inc	20191127	4.06	4.08	4.03	4.04	1456752	4.04	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191127	19.44	19.44	19.35	19.38	114829	15.3126	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191127	15.68	15.68	15.35	15.51	407892	15.51	down	down	correct
GOLD.US	Barrick Gold Corporation	20191127	16.72	16.77	16.54	16.7	6528046	15.8786	down	down	correct
GOLF.US	Acushnet Holdings Corp	20191127	30.65	30.9	30.44	30.55	144180	29.5736	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20191127	38.69	39.29	38.28	38.71	1828460	38.71	up	up	correct
GOTU.US	Gaotu Techedu Inc	20191127	18.47	18.55	17.25	17.58	2985400	17.58	down	down	correct
GPC.US	Genuine Parts Company	20191127	104.58	105.27	104.45	105.21	509108	98.2815	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20191127	105.64	106.93	105.14	106.41	73407	104.6536	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191127	25.69	25.7325	25.4	25.41	31948	23.0988	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20191127	16.28	16.43	16.24	16.36	2279389	15.6904	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191127	8.09	8.11	8.05	8.1	92984	6.8698	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191127	18.06	18.17	18.0459	18.16	181070	15.6132	up	up	correct
GPN.US	Global Payments Inc	20191127	180.9	182.13	179.781	181.06	1043969	179.1103	up	up	correct
GPRK.US	GeoPark Limited	20191127	18.1673	18.755	18.1275	18.4064	56774	18.0269	up	up	correct
GPS.US	The Gap Inc	20191127	17.04	17.15	16.71	16.91	5809573	16.4096	down	down	correct
GPX.US	GP Strategies Corporation	20191127	12.99	13.06	12.855	12.87	26447	12.87	down	up	incorrect
GRC.US	The Gorman	20191127	37.33	37.5	36.97	37.11	33913	35.8232	down	down	correct
GRP.US	UN	20191127	51.42	51.58	51.42	51.5233	2270	46.5703	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191127	11.16	11.195	11.1	11.17	7698	9.9535	up	up	correct
GS.US	The Goldman Sachs Group Inc	20191127	223.45	224.28	221.86	222.95	1615085	212.7512	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20191127	20.74	20.87	20.669	20.87	106827	16.8985	up	up	correct
GSK.US	GlaxoSmithKline plc	20191127	45.22	45.53	45.2	45.45	6226501	40.8769	up	down	incorrect
GSL.US	PB	20191127	25.36	25.54	25.36	25.4	3861	20.468	up	up	correct
GSLD.US	GSLD	20191127	25.48	25.59	25.34	25.59	23700	25.109	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20191127	11.84	11.935	11.745	11.81	134237	11.81	down	down	correct
GTLS.US	Chart Industries Inc	20191127	55.62	56.75	55.1	55.61	247992	55.61	down	down	correct
GTN.US	Gray Television Inc	20191127	20.75	20.95	20.47	20.59	424631	20.2834	down	down	correct
GTNA.US	Gray Television Inc	20191127	19.16	19.16	19.16	19.16	17	19.0776
GTS.US	Triple	20191127	19.01	19.46	18.98	19.17	158832	19.17	up	up	correct
GTY.US	Getty Realty Corp	20191127	33.2	33.49	33.04	33.47	47359	29.6759	up	up	correct
GUT.US	The Gabelli Utility Trust	20191127	7.7	7.78	7.7	7.74	72161	6.6114	up	up	correct
GVA.US	Granite Construction Incorporated	20191127	26.04	26.4952	25.79	25.81	439685	24.7135	down	down	correct
GWB.US	Great Western Bancorp Inc	20191127	34.56	34.89	34.41	34.44	187232	33.5043	down	down	correct
GWRE.US	Guidewire Software Inc	20191127	122.56	123.595	121.18	121.25	804638	121.25	down	down	correct
GWW.US	W.W. Grainger Inc	20191127	321.63	321.63	317.7	319.24	323734	308.878	down	down	correct
GYC.US	Cabco Series 2004	20191127	21.24	21.3	21	21.04	200874	20.0134	down	down	correct
H.US	Hyatt Hotels Corporation	20191127	80.25	81.33	80.25	81.12	228700	80.9309	up	up	correct
HAE.US	Haemonetics Corporation	20191127	122	123.09	120.68	123.06	160107	123.06	up	up	correct
HAL.US	Halliburton Company	20191127	20.84	21.52	20.745	21.41	9063955	20.6443	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191127	29.16	29.7	29.16	29.53	515501	27.3118	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191127	19.73	19.8	19.02	19.38	43787	18.4923	down	down	correct
HBI.US	Hanesbrands Inc	20191127	15.17	15.445	15.16	15.4	6029168	14.1853	up	up	correct
HBM.US	Hudbay Minerals Inc	20191127	3.35	3.35	3.27	3.31	477047	3.2857	down	down	correct
HCA.US	HCA Healthcare Inc	20191127	139.69	141.28	139.18	139.93	1033190	137.5565	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20191127	20.16	20.47	20.07	20.22	920279	19.7416	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20191127	910	910	910	910	0	909.2665
HCHC.US	HC2 Holdings Inc	20191127	2.01	2.13	2.01	2.06	148819	2.06	up	up	correct
HCI.US	HCI Group Inc	20191127	46.35	46.94	45.95	46.08	35079	43.7476	down	down	correct
HCXY.US	Hercules Capital Inc	20191127	26.4479	26.6	26.3	26.6	2916	23.5716	up	up	correct
HD.US	The Home Depot Inc	20191127	221.68	223.4496	220.664	223	6691487	212.0457	up	up	correct
HDB.US	HDFC Bank Limited	20191127	62.72	63.47	62.47	63.39	1012483	62.9272	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20191127	43.89	44	43.67	43.93	280286	41.0762	up	up	correct
HEI.US	HEICO Corporation	20191127	129.06	129.79	127.32	129.59	285201	129.2399	up	up	correct
HEP.US	Holly Energy Partners L.P	20191127	22.15	22.38	22.11	22.31	163519	18.5405	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191127	14.31	14.36	14.28	14.35	32783	11.8557	up	up	correct
HES.US	Hess Corporation	20191127	63.73	63.73	62.29	63.12	2531054	60.6433	down	down	correct
HESM.US	Hess Midstream LP	20191127	20.4	20.71	20.4	20.66	49764	17.3787	up	down	incorrect
HFC.US	HollyFrontier Corporation	20191127	52.81	52.88	51.9	52.3	1205517	49.3535	down	up	incorrect
HFRO.US	PA	20191127	25.15	25.25	25.15	25.2	16987	22.3079	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191127	8.62	8.7	8.61	8.62	58296	6.586
HGV.US	Hilton Grand Vacations Inc	20191127	34.95	35.05	34.64	34.77	507100	34.77	down	down	correct
HHC.US	The Howard Hughes Corporation	20191127	110.29	111.76	109.94	110.56	204777	110.56	up	up	correct
HI.US	Hillenbrand Inc	20191127	31.86	31.95	31.08	31.56	613739	29.7853	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191127	62.67	62.75	62.25	62.52	1584172	59.0354	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20191127	249.19	252.71	248.03	252.55	235398	241.1061	up	up	correct
HIL.US	Hill International Inc	20191127	3.06	3.17	3.06	3.15	27433	3.15	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191127	4.98	5	4.972	4.98	148485	4.2421
HIW.US	Highwoods Properties Inc	20191127	48	48.72	47.97	48.65	409591	44.2343	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191127	6.6	6.62	6.59	6.6	363578	5.4816
HKIB.US	AMTD International Inc	20191127	8.3	8.3	7.91	8	6236	8	down	up	incorrect
HL.US	PB	20191127	51.12	51.12	51.12	51.12	0	45.0284
HLF.US	Herbalife Nutrition Ltd	20191127	45.56	46.26	45.56	45.85	419736	45.85	up	up	correct
HLI.US	Houlihan Lokey Inc	20191127	48.61	48.82	48.13	48.21	125340	45.9458	down	down	correct
HLIO.US	Helios Technologies Inc.	20191127	45.33	45.82	44.58	45.71	53123	45.0479	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191127	105.56	106.42	105.04	106.37	1656765	106.207	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191127	8.5	8.61	8.42	8.61	331131	8.61	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191127	28.77	28.77	28.63	28.71	421002	27.1326	down	down	correct
HMLP.US	PA	20191127	26.47	26.5999	26.45	26.45	13606	22.063	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191127	44.07	44.31	43.89	43.95	70207	41.0137	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20191127	3.07	3.08	3	3.05	3253567	2.9813	down	up	incorrect
HNGR.US	Hanger Inc	20191127	26	26.09	25.86	26	175387	26
HNI.US	HNI Corporation	20191127	39.8	40.24	39.7	39.79	96945	37.0588	down	up	incorrect
HNP.US	Huaneng Power International Inc	20191127	19.67	19.96	19.67	19.94	19114	17.5739	up	up	correct
HOG.US	Harley	20191127	36.95	37.16	36.54	36.97	1080859	35.5058	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191127	18.9	19.01	18.82	18.95	382934	18.0361	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20191127	21.98	22.55	21.61	21.82	82081	21.82	down	down	correct
HP.US	Helmerich & Payne Inc	20191127	38.3	40.57	38.08	40.46	2641029	35.6743	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191127	15.93	15.98	15.78	15.94	8447533	14.6651	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191127	21.52	21.6202	21.5	21.53	48129	18.4294	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191127	22.15	22.2367	22.04	22.05	79928	18.9666	down	down	correct
HPQ.US	HP Inc	20191127	20.4	20.44	19.7234	19.79	17501711	18.4256	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20191127	19	19.05	18.9	18.96	52831	16.2221	down	down	correct
HQH.US	Tekla Healthcare Investors	20191127	20.56	20.6	20.42	20.57	188429	17.3655	up	up	correct
HQL.US	Tekla Life Sciences Investors	20191127	17.09	17.13	17.006	17.13	198534	14.4836	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191127	32.94	33.55	32.89	33.53	669084	30.9991	up	up	correct
HRB.US	H&R Block Inc	20191127	24.49	25	24.16	24.72	3440054	21.9101	up	up	correct
HRC.US	Hill	20191127	106.54	107.57	106.325	107.51	213807	105.6378	up	up	correct
HRI.US	Herc Holdings Inc	20191127	47.44	47.68	46.93	47.16	149952	47.0332	down	up	incorrect
HRL.US	Hormel Foods Corporation	20191127	44.28	45.12	43.81	44.88	5040217	43.0692	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20191127	13.61	13.61	13.44	13.57	160143	12.7979	down	down	correct
HSBC.US	HSBC Holdings plc	20191127	37.74	37.76	37.6	37.62	4132020	35.1826	down	down	correct
HSC.US	Harsco Corporation	20191127	22.56	22.69	22.17	22.33	284333	22.33	down	down	correct
HSY.US	The Hershey Company	20191127	149.54	149.62	148.335	148.56	823587	142.5039	down	up	incorrect
HT.US	PE	20191127	25.0854	25.22	25.0854	25.13	25455	20.4615	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20191127	30.25	30.68	30.24	30.63	1348965	28.1955	up	up	correct
HTD.US	John Hancock Tax	20191127	27.24	27.37	27.211	27.32	48707	23.4725	up	down	incorrect
HTGC.US	Hercules Capital Inc	20191127	14.16	14.31	14.13	14.29	642089	11.6696	up	up	correct
HTH.US	Hilltop Holdings Inc	20191127	24.32	24.58	24.24	24.55	282450	23.7626	up	up	correct
HTY.US	John Hancock Investments	20191127	6.95	6.95	6.91	6.95	160930	5.5001
HUBB.US	Hubbell Incorporated	20191127	148.25	148.57	147.17	148.31	220589	141.5266	up	up	correct
HUBS.US	HubSpot Inc	20191127	150.89	151.7	150.02	151.3	440340	151.3	up	up	correct
HUM.US	Humana Inc	20191127	342.11	344.86	341.41	341.94	473686	337.4049	down	up	incorrect
HUN.US	Huntsman Corporation	20191127	23.37	23.48	23.05	23.2	766049	21.7378	down	down	correct
HUYA.US	HUYA Inc	20191127	21.6	21.77	21.02	21.61	2464609	21.61	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20191127	20.37	20.58	20.2	20.26	44961	16.7118	down	down	correct
HWM.US	Howmet Aerospace Inc	20191127	31.29	31.4	31.08	31.26	1787263	31.2032	down	down	correct
HXL.US	Hexcel Corporation	20191127	80.12	80.28	79.38	80.23	389705	80.0469	up	up	correct
HY.US	Hyster	20191127	60.66	61.07	59.45	59.92	59408	57.0108	down	down	correct
HYB.US	The New America High Income Fund Inc	20191127	8.87	8.901	8.86	8.88	86963	7.6453	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191127	15.29	15.34	15.28	15.3	42302	13.0423	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191127	11.15	11.18	11.1	11.16	415653	9.3874	up	up	correct
HZN.US	Horizon Global Corporation	20191127	3.4	3.7	3.375	3.51	152030	3.51	up	up	correct
HZO.US	MarineMax Inc	20191127	16.55	16.61	16.24	16.37	139633	16.37	down	up	incorrect
IAA.US	IAA Inc	20191127	44.24	45.46	44.07	45.19	978506	45.19	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191127	8.19	8.22	8.19	8.19	39998	6.7519
IAG.US	IAMGOLD Corporation	20191127	3.49	3.57	3.46	3.56	3829471	3.56	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191127	49.5913	50.85	49.5498	50.7	4143	48.8123	up	down	incorrect
IBM.US	International Business Machines Corporation	20191127	135.2284	135.5881	133.4999	133.6498	3282827	115.5896	down	down	correct
IBN.US	ICICI Bank Limited	20191127	14.01	14.18	14	14.17	7023231	14.1281	up	down	incorrect
IBP.US	Installed Building Products Inc	20191127	72.47	73.1	71.79	71.91	158355	71.2057	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191127	0.75	0.8066	0.74	0.803	12164	16.06	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191127	94.31	94.47	92.84	93.43	2423496	90.9748	down	down	correct
ICL.US	ICL Group Ltd	20191127	4.7	4.7	4.6	4.68	136341	4.0756	down	down	correct
IDA.US	IDACORP Inc	20191127	105.42	106.29	105.09	106.16	304229	100.2164	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191127	11.29	11.29	11.21	11.26	126004	9.5658	down	down	correct
IDT.US	IDT Corporation	20191127	7.1	7.28	7.08	7.22	49851	7.22	up	up	correct
IEX.US	IDEX Corporation	20191127	162.75	163.34	161.42	163.31	279898	159.7613	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20191127	142.54	142.54	140.26	141.42	845746	133.8066	down	down	correct
IFN.US	The India Fund Inc	20191127	20.67	20.75	20.6582	20.74	69743	15.8772	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191127	39.5	39.86	39.03	39.53	18165	34.8737	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191127	10.48	10.49	10.43	10.45	44972	8.7615	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191127	6.1	6.14	6.08	6.11	998497	5.1346	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191127	21.48	21.585	21.06	21.11	19794	19.4854	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191127	7.97	7.99	7.95	7.98	238593	6.6863	up	up	correct
IGT.US	International Game Technology PLC	20191127	14.67	14.88	14.485	14.74	1741344	14.1765	up	up	correct
IHC.US	Independence Holding Company	20191127	42.13	42.13	41.34	41.99	11870	40.885	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191127	7.52	7.63	7.52	7.59	70416	6.2879	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20191127	65.03	65.46	64.86	65.36	101090	63.8774	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20191127	10.51	10.58	10.4679	10.53	65827	9.1975	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191127	10.45	10.48	10.45	10.48	9077	9.2052	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191127	19.65	19.71	19.64	19.71	16103	18.9292	up	up	correct
IIIN.US	Insteel Industries Inc	20191127	22.15	22.65	21.9307	22.48	68537	19.9225	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20191127	15.43	15.43	15.39	15.41	51574	13.9721	down	down	correct
IIPR.US	PA	20191127	31.55	31.55	31.359	31.36	631	27.2755	down	down	correct
IMAX.US	IMAX Corporation	20191127	21.55	21.9241	21.3432	21.77	167237	21.77	up	up	correct
INFO.US	IHS Markit Ltd	20191127	73.01	73.11	72.51	72.9	1101192	71.7123	down	down	correct
INFY.US	Infosys Limited	20191127	9.68	9.79	9.65	9.78	8987990	9.3629	up	up	correct
ING.US	ING Groep N.V	20191127	11.55	11.62	11.54	11.6	2472604	11.0062	up	up	correct
INGR.US	Ingredion Incorporated	20191127	85.03	85.66	84.8	85.18	454419	80.1472	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20191127	12.12	12.22	12.06	12.22	246064	12.0359	up	up	correct
INS.US	Intelligent Systems Corporation	20191127	44.14	44.62	43.542	43.81	49191	43.81	down	up	incorrect
INSI.US	Insight Select Income Fund	20191127	20.41	20.6328	20.37	20.37	24423	17.7187	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191127	70.88	72.31	70.07	71.5	237925	71.5	up	up	correct
INSW.US	PA	20191127	25.9014	26	25.85	25.9808	10933	24.9175	up	up	correct
INT.US	World Fuel Services Corporation	20191127	43.39	43.7	42.9	43.5	226175	42.0669	up	up	correct
INVH.US	Invitation Homes Inc	20191127	30.42	30.6	30.13	30.35	4785282	29.1658	down	up	incorrect
IO.US	ION Geophysical Corporation	20191127	8.68	8.77	8.3	8.3	57670	8.3	down	down	correct
IP.US	International Paper Company	20191127	46.31	46.66	46.08	46.44	1822231	40.2479	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20191127	22.38	22.64	22.31	22.52	1934451	20.4618	up	up	correct
IPI.US	Intrepid Potash Inc	20191127	2.25	2.28	2.16	2.27	86818	22.7	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20191127	12.54	12.54	12.5	12.52	34282	11.3385	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20191127	148.07	148.94	146.83	147.52	1594954	147.52	down	down	correct
IR.US	Ingersoll Rand Inc	20191127	33.96	34.23	33.58	34.12	815615	32.2445	up	up	correct
IRL.US	The New Ireland Fund Inc	20191127	9.44	9.5	9.432	9.44	15347	7.5485
IRM.US	Iron Mountain Incorporated	20191127	32.58	32.58	31.7	31.98	4635591	27.173	down	down	correct
IRT.US	Independence Realty Trust Inc	20191127	14.88	15.07	14.76	14.99	318673	13.7376	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191127	14.88	14.93	14.8735	14.92	190616	12.5926	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191127	26.03	26.1	25.92	25.93	43765	25.93	down	down	correct
IT.US	Gartner Inc	20191127	162.12	162.61	160.095	160.69	274473	160.69	down	down	correct
ITCB.US	Itaú Corpbanca	20191127	7.54	7.54	7.1	7.2373	24041	6.393	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20191127	76.35	77.6	76.33	76.61	141551	76.61	up	up	correct
ITT.US	ITT Inc	20191127	70.47	70.85	70.19	70.54	328003	68.891	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20191127	8.1041	8.184	7.9942	8.1541	28252340	6.2193	up	up	correct
ITW.US	Illinois Tool Works Inc	20191127	175.37	175.46	173.98	175.11	730937	167.0349	down	down	correct
IVC.US	Invacare Corporation	20191127	9.09	9.265	8.98	9.2	262213	9.1697	up	up	correct
IVH.US	Ivy Funds	20191127	13.32	13.32	13.28	13.3	55599	11.1378	down	up	incorrect
IVR.US	PC	20191127	26.74	26.93	26.63	26.71	20451	22.3134	down	up	incorrect
IVZ.US	Invesco Ltd	20191127	17.65	17.78	17.54	17.7	2862120	16.221	up	up	correct
IX.US	ORIX Corporation	20191127	82.91	82.91	82.51	82.85	12611	78.6858	down	down	correct
J.US	Jacobs Engineering Group Inc	20191127	91.75	93.44	91.65	92.53	1302173	91.1384	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20191127	10.3193	10.47	10.28	10.37	22959	10.37	up	up	correct
JBGS.US	JBG SMITH Properties	20191127	39.82	40.17	39.82	40.16	377544	37.9172	up	up	correct
JBL.US	Jabil Inc	20191127	39.29	39.41	39.055	39.33	624900	38.7258	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20191127	111	111.73	110.02	110.51	94700	109.6396	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191127	14.86	14.96	14.71	14.79	34101	12.2142	down	up	incorrect
JCI.US	Johnson Controls International plc	20191127	42.99	43.18	42.86	43.11	3420495	40.9776	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191127	9.72	9.75	9.69	9.72	90866	8.5471
JDD.US	Nuveen Diversified Dividend and Income Fund	20191127	10.94	11.02	10.9	10.91	45336	9.2053	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20191127	21.1	21.11	20.98	21.03	1055483	19.8085	down	down	correct
JELD.US	JELD	20191127	22.98	23.39	22.88	23.01	417944	23.01	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191127	8.66	8.71	8.51	8.61	60413	7.7154	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191127	8.09	8.09	8.01	8.01	32858	7.4126	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20191127	9.52	9.54	9.5	9.52	343421	8.196
JGH.US	Nuveen Global High Income Fund	20191127	15.64	15.7037	15.62	15.69	50863	13.2713	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191127	10.2	10.29	10.2	10.285	7771	9.28	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191127	9.93	9.96	9.93	9.95	61577	9.3526	up	up	correct
JHG.US	Janus Henderson Group plc	20191127	25.35	25.4	24.985	25.36	584864	22.8516	up	up	correct
JHI.US	John Hancock Investors Trust	20191127	17.2	17.2391	17.2	17.2	11911	14.3418
JHS.US	John Hancock Income Securities Trust	20191127	14.52	14.57	14.51	14.52	24905	12.8587
JHX.US	James Hardie Industries plc	20191127	19.68	19.75	19.57	19.73	12768	19.1065	up	up	correct
JILL.US	J.Jill Inc	20191127	1.67	1.73	1.66	1.72	191009	8.6	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191127	17.62	18.42	17.31	18.38	846568	18.38	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191127	170	170.16	166.71	168.08	297146	168.08	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20191127	22.14	22.2052	22.1134	22.16	7591	20.0613	up	up	correct
JMIA.US	Jumia Technologies AG	20191127	5.89	6.34	5.82	6.3	1163612	6.3	up	up	correct
JMM.US	Nuveen Multi	20191127	7.32	7.36	7.3021	7.3512	15721	6.6665	up	up	correct
JMP.US	JMP Group LLC	20191127	3.211	3.25	3.19	3.24	7159	3.1356	up	down	incorrect
JNJ.US	Johnson & Johnson	20191127	137.16	138.25	136.9	137.75	5522951	130.8077	up	up	correct
JNPR.US	Juniper Networks Inc	20191127	25.69	25.81	25.235	25.27	4493431	23.5188	down	down	correct
JOE.US	The St. Joe Company	20191127	17.7	17.97	17.46	17.82	94226	17.6601	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20191127	9.32	9.37	9.32	9.37	10116	7.7301	up	up	correct
JP.US	Jupai Holdings Limited	20191127	1.79	1.86	1.78	1.85	29544	1.85	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191127	10.22	10.31	10.22	10.29	236818	8.8823	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191127	25.08	25.29	25.06	25.2	37038	21.9394	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191127	10.06	10.1	10.06	10.07	274310	8.7704	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191127	24.82	24.8283	24.66	24.78	6449	21.8851	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191127	7.39	7.4	7.36	7.36	656083	5.6294	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191127	18.01	18.05	17.9	17.98	79978	15.0958	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191127	9.48	9.53	9.465	9.49	211208	8.1739	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191127	10.72	10.76	10.62	10.73	63498	8.9447	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191127	14.52	14.61	14.52	14.59	115894	12.5408	up	down	incorrect
JT.US	Jianpu Technology Inc	20191127	1.73	1.89	1.73	1.86	6952267	14.88	up	up	correct
JTA.US	Nuveen Tax	20191127	11.72	11.74	11.62	11.64	48949	9.9631	down	down	correct
JTD.US	Nuveen Tax	20191127	17.64	17.6794	17.3	17.5	30271	14.8654	down	down	correct
JW.US	B	20191127	46.97	47.71	46.97	47.399	982	45.3964	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20191127	46.97	47.71	46.97	47.399	982	44.5564	up	up	correct
JWN.US	Nordstrom Inc	20191127	37.97	38.55	37.67	38.32	2898109	37.8318	up	up	correct
K.US	Kellogg Company	20191127	65.61	65.94	65.32	65.61	1553330	60.4904
KAI.US	Kadant Inc	20191127	97.08	98.34	96.75	97.92	29070	96.3925	up	up	correct
KAMN.US	Kaman Corporation	20191127	65.4	65.49	64.3	64.63	154515	62.1569	down	down	correct
KAR.US	KAR Auction Services Inc	20191127	21.49	21.58	21.24	21.4	1942096	20.9291	down	down	correct
KB.US	KB Financial Group Inc	20191127	39.34	39.52	39.11	39.47	87200	36.3734	up	up	correct
KBH.US	KB Home	20191127	35.15	35.3568	34.785	34.87	722156	33.9318	down	down	correct
KBR.US	KBR Inc	20191127	30.35	30.44	30.03	30.15	482124	29.2221	down	down	correct
KEN.US	Kenon Holdings Ltd	20191127	20.9	20.9	20.07	20.512	10057	16.8117	down	down	correct
KEP.US	Korea Electric Power Corporation	20191127	11.77	11.77	11.65	11.73	82716	11.1969	down	down	correct
KEX.US	Kirby Corporation	20191127	85.24	85.265	84.34	85.1	167049	85.1	down	down	correct
KEY.US	PK	20191127	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191127	107.46	109.8	104.31	108.04	4266984	108.04	up	up	correct
KF.US	The Korea Fund Inc	20191127	28.4174	28.5	28.311	28.5	1953	22.0315	up	up	correct
KFS.US	Kingsway Financial Services Inc	20191127	1.99	2.21	1.99	2.15	47080	2.15	up	up	correct
KFY.US	Korn Ferry	20191127	39.53	39.78	39.35	39.75	184653	38.8598	up	up	correct
KGC.US	Kinross Gold Corporation	20191127	4.25	4.285	4.2	4.24	8929160	4.1302	down	down	correct
KIM.US	PM	20191127	25.85	25.92	25.72	25.92	12419	23.397	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191127	15.38	15.43	15.29	15.34	119453	12.6068	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20191127	39.23	39.98	38.59	39.86	3360480	38.6706	up	up	correct
KLR.US	Kaleyra Inc	20191127	10.55	10.75	10.04	10.455	44700	10.455	down	down	correct
KMB.US	Kimberly	20191127	134.73	136.53	134.3898	136.26	1179799	126.927	up	up	correct
KMI.US	Kinder Morgan Inc	20191127	19.75	19.8	19.51	19.73	12139490	17.2531	down	down	correct
KMPR.US	Kemper Corporation	20191127	74.63	74.92	74.27	74.57	129180	72.0158	down	down	correct
KMT.US	Kennametal Inc	20191127	35.51	35.78	35.065	35.59	875767	33.8677	up	up	correct
KMX.US	CarMax Inc	20191127	98.81	98.97	98.01	98.31	637162	98.31	down	down	correct
KN.US	Knowles Corporation	20191127	22.08	22.28	21.96	22.18	310102	22.18	up	up	correct
KNL.US	Knoll Inc	20191127	28.09	28.3	27.9	28.12	157303	27.0223	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20191127	19.09	19.1202	18.81	18.81	101554	14.6788	down	down	correct
KNX.US	Knight	20191127	37.76	38	37.43	37.59	1121616	36.9443	down	up	incorrect
KO.US	The Coca	20191127	53.93	54.1	53.6	53.95	9596440	50.1956	up	up	correct
KODK.US	Eastman Kodak Company	20191127	2.38	2.8	2.37	2.65	664728	2.65	up	up	correct
KOF.US	Coca	20191127	57.88	58.05	57.35	57.74	181107	52.0731	down	down	correct
KOP.US	Koppers Holdings Inc	20191127	37.74	37.93	37.15	37.51	139379	37.51	down	down	correct
KOS.US	Kosmos Energy Ltd	20191127	6.45	6.45	6.19	6.24	3380600	6.0898	down	down	correct
KR.US	The Kroger Co	20191127	27.18	27.41	27.08	27.23	3893101	26.1279	up	up	correct
KRA.US	Kraton Corporation	20191127	23.18	23.28	22.73	22.92	159312	22.92	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20191127	82.63	83.7725	82.47	83.75	614532	78.6749	up	up	correct
KRG.US	Kite Realty Group Trust	20191127	19.1	19.47	19.1	19.38	495604	17.6403	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20191127	13.69	13.82	13.54	13.78	139398	12.1778	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20191127	13.9	14.2	13.85	14	125448	11.5717	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191127	11.95	12.11	11.95	12.06	16310	10.9354	up	up	correct
KSS.US	Kohl's Corporation	20191127	48.19	48.56	47.82	48.32	3215970	45.1313	up	up	correct
KSU.US	P	20191127	27.7477	27.7477	27.7477	27.7477	50	26.0884
KT.US	KT Corporation	20191127	11.72	11.72	11.41	11.47	461917	10.4476	down	up	incorrect
KTB.US	Kontoor Brands Inc	20191127	36.13	36.27	35.77	36.03	296507	33.5721	down	down	correct
KTF.US	DWS Municipal Income Trust	20191127	11.46	11.46	11.41	11.43	37289	10.4158	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191127	32.4019	32.4019	32.4019	32.4019	467	28.6213
KTN.US	Credit	20191127	32.6658	32.6877	32.6658	32.679	826	28.825	up	up	correct
KW.US	Kennedy	20191127	22.65	22.69	22.38	22.64	226342	20.4683	down	down	correct
KWR.US	Quaker Chemical Corporation	20191127	150.26	150.59	148.37	150.36	67549	148.0425	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191127	12.59	12.64	12.35	12.58	1243729	9.9947	down	down	correct
L.US	Loews Corporation	20191127	50.59	51.235	50.59	51.02	684824	50.4726	up	up	correct
LAC.US	Lithium Americas Corp	20191127	2.86	2.9	2.84	2.87	92285	2.87	up	up	correct
LAD.US	Lithia Motors Inc	20191127	162.86	163.93	162.14	163.68	101453	161.7479	up	down	incorrect
LADR.US	Ladder Capital Corp	20191127	17.08	17.33	17.06	17.32	498309	14.7736	up	up	correct
LAIX.US	LAIX Inc	20191127	2.25	2.44	2.25	2.39	80807	2.39	up	up	correct
LAZ.US	Lazard Ltd	20191127	39.12	39.16	38.3	39.05	847300	35.4148	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20191127	8.71	8.95	8.61	8.94	389900	8.8164	up	up	correct
LC.US	LendingClub Corporation	20191127	13.68	13.75	13.5	13.54	283721	13.54	down	down	correct
LCI.US	Lannett Company Inc	20191127	8.9	9.05	8.78	8.91	496771	8.91	up	up	correct
LCII.US	LCI Industries	20191127	106.29	107.76	105.63	107.35	140369	101.5973	up	up	correct
LDOS.US	Leidos Holdings Inc	20191127	90.98	91.05	90.25	90.98	529800	88.0515
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191127	26.32	26.37	25.93	26.09	72179	22.1921	down	down	correct
LEA.US	Lear Corporation	20191127	122.11	123.19	120.74	122.39	262245	119.383	up	up	correct
LEAF.US	Leaf Group Ltd	20191127	3.9	4.07	3.6	3.63	26523	3.63	down	down	correct
LEG.US	Leggett & Platt Incorporated	20191127	53.09	53.09	52.23	52.62	1626410	48.3004	down	down	correct
LEJU.US	Leju Holdings Limited	20191127	1.78	1.85	1.75	1.8262	85588	1.8262	up	up	correct
LEN.US	Lennar Corporation	20191127	60.41	60.69	59.65	59.75	2677643	58.5522	down	down	correct
LENB.US	Lennar Corporation	20191127	47.8	47.96	47.23	47.3	27666	46.2608	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20191127	8.6	8.61	8.37	8.4	417003	7.5838	down	down	correct
LEVI.US	Levi Strauss & Co	20191127	16.98	17.03	16.8816	16.98	662936	16.6363
LFC.US	China Life Insurance Company Limited	20191127	13.03	13.06	13.02	13.06	142517	11.8216	up	up	correct
LGC.US	U	20191127	10.24	10.24	10.24	10.24	155	8.864
LGF.US	B	20191127	8.72	9.02	8.72	8.92	718650	8.92	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191127	9.38	9.65	9.38	9.57	745820	9.57	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191127	15.88	15.97	15.7921	15.97	35729	13.2218	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191127	174.16	174.35	172.545	173.61	447691	173.61	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20191127	199.51	200.9055	198.525	200.5	802030	193.2333	up	up	correct
LII.US	Lennox International Inc	20191127	259.13	261.09	259	259.14	196103	252.8419	up	up	correct
LIN.US	Linde plc	20191127	203.96	206.11	203.81	206	1074031	198.7841	up	down	incorrect
LINX.US	Linx S.A	20191127	7.37	7.47	7.2	7.39	158200	7.2397	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191127	0.9	0.9	0.85	0.89	15803	0.89	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20191127	8.87	9	8.78	8.93	694663	8.93	up	up	correct
LLY.US	Eli Lilly and Company	20191127	117.73	117.9	116.62	117.44	1798268	113.4224	down	down	correct
LMT.US	Lockheed Martin Corporation	20191127	393.63	394.48	391.62	394.24	770302	370.8055	up	up	correct
LNC.US	Lincoln National Corporation	20191127	59.16	59.56	58.74	59.47	989399	55.4657	up	up	correct
LND.US	BrasilAgro	20191127	4.05	4.05	4.02	4.0272	2076	3.5876	down	down	correct
LNN.US	Lindsay Corporation	20191127	90.43	90.96	89.54	90.58	55493	88.7498	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191127	6.29	6.83	6.28	6.8	261855	6.4138	up	up	correct
LOW.US	Lowe's Companies Inc	20191127	118.06	118.9573	117.7	118.46	2947744	114.7542	up	up	correct
LPG.US	Dorian LPG Ltd	20191127	14.36	14.49	14.16	14.48	330323	13.3747	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20191127	2.21	2.3	2.2	2.27	122792	45.4	up	up	correct
LPL.US	LG Display Co. Ltd	20191127	5.93	5.93	5.85	5.9	177699	5.9	down	down	correct
LPX.US	Louisiana	20191127	29.71	30.03	29.68	29.89	920725	28.9161	up	up	correct
LRN.US	Stride Inc	20191127	19.55	19.88	19.49	19.85	172393	19.85	up	down	incorrect
LSI.US	Life Storage Inc	20191127	109.73	110.39	109.43	109.95	305575	68.1619	up	up	correct
LSPD.US	Lightspeed POS Inc	20191127	25.6	25.6163	25.6	25.6163	515	25.6163	up	up	correct
LTC.US	LTC Properties Inc	20191127	46.7	47.58	46.6	47.54	164341	41.8833	up	up	correct
LTHM.US	Livent Corporation	20191127	7.95	8.28	7.8	7.86	2402400	7.86	down	down	correct
LUB.US	Luby's Inc	20191127	1.85	2.0817	1.8304	2.04	77716	1.2416	up	up	correct
LUMN.US	Lumen Technologies Inc	20191127	14.44	14.56	14.27	14.55	8294875	12.3315	up	up	correct
LUV.US	Southwest Airlines Co	20191127	57.67	57.95	57.39	57.75	1627596	57.3419	up	up	correct
LVS.US	Las Vegas Sands Corp	20191127	63.02	63.75	63.02	63.42	1539610	61.4861	up	up	correct
LW.US	Lamb Weston Holdings Inc	20191127	83.85	84.25	83.6	84.02	917414	81.768	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191127	18.01	18.13	17.59	17.62	113553	16.5964	down	down	correct
LXP.US	PC	20191127	57.41	57.41	57.41	57.41	700	51.1791
LXU.US	LSB Industries Inc	20191127	3.75	3.9	3.72	3.88	102718	2.9846	up	up	correct
LYB.US	LyondellBasell Industries N.V	20191127	93.64	94.61	92.88	94.55	1360803	85.6922	up	up	correct
LYG.US	Lloyds Banking Group plc	20191127	3.13	3.15	3.105	3.13	8106125	2.819
LYV.US	Live Nation Entertainment Inc	20191127	69.8	70.65	69.68	70.47	869969	70.47	up	down	incorrect
LZB.US	La	20191127	32.43	32.455	31.72	32.05	367128	31.0528	down	down	correct
M.US	Macy's Inc	20191127	15.5	15.66	15.29	15.48	16903555	14.317	down	down	correct
MA.US	Mastercard Incorporated	20191127	289.03	292	288.91	291.7	2164246	288.7195	up	up	correct
MAC.US	The Macerich Company	20191127	26.81	27.33	26.6	27.02	1710479	23.8283	up	up	correct
MAIN.US	Main Street Capital Corporation	20191127	42.37	43	42.29	42.98	189489	37.1074	up	up	correct
MAN.US	ManpowerGroup Inc	20191127	95.24	95.24	94.21	94.51	249488	88.7355	down	down	correct
MANU.US	Manchester United plc	20191127	18.26	19.1626	18.08	18.62	347224	18.1102	up	up	correct
MAS.US	Masco Corporation	20191127	47.3	47.51	47.015	47.13	1729941	45.8078	down	down	correct
MATX.US	Matson Inc	20191127	38.36	38.59	37.75	38.06	109192	36.6147	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191127	10.75	10.78	10.74	10.77	35125	9.7686	up	up	correct
MAXR.US	Maxar Technologies Inc	20191127	10.71	10.8	10.2936	10.39	972336	10.344	down	down	correct
MBI.US	MBIA Inc	20191127	9.38	9.435	9.299	9.34	340238	9.34	down	down	correct
MBSC.US	UN	20191127	15.2	15.78	15.2	15.78	7650	15.78	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191127	9.45	9.54	9.435	9.44	3115908	7.3871	down	up	incorrect
MC.US	Moelis & Company	20191127	33.45	33.65	33.0875	33.32	183881	26.888	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191127	14.15	14.15	14	14.08	70640	12.8952	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20191127	46	46.595	45.52	45.76	21947	45.76	down	down	correct
MCD.US	McDonald's Corporation	20191127	194.26	196.6699	193.92	196.3	4136783	186.0425	up	up	correct
MCI.US	Barings Corporate Investors	20191127	16.9	17.0879	16.89	17.06	11766	14.8403	up	up	correct
MCK.US	McKesson Corporation	20191127	145.16	146.76	144.05	146.29	1185873	143.0547	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20191127	6.6	6.62	6.56	6.62	41868	5.2048	up	up	correct
MCO.US	Moody's Corporation	20191127	227.04	227.39	224.01	226.53	844692	223.0114	down	up	incorrect
MCR.US	MFS Charter Income Trust	20191127	8.31	8.31	8.28	8.31	91009	6.9903
MCS.US	The Marcus Corporation	20191127	31.03	31.81	31	31.5	125579	31.292	up	up	correct
MCY.US	Mercury General Corporation	20191127	49.14	49.74	48.84	49.35	190111	44.0494	up	up	correct
MD.US	MEDNAX Inc	20191127	26.94	27.09	26.46	26.47	593819	26.47	down	down	correct
MDC.US	M.D.C. Holdings Inc	20191127	40.13	40.4	39.695	39.75	364359	34.4587	down	up	incorrect
MDLA.US	Medallia Inc	20191127	30.65	30.95	30.19	30.56	418511	30.56	down	up	incorrect
MDLQ.US	Medley LLC	20191127	18.87	18.93	18.4489	18.93	1601	14.4739	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20191127	18.05	18.396	17.88	18.396	1585	13.612	up	up	correct
MDP.US	Meredith Corporation	20191127	34.89	35.82	34.81	35.27	432247	34.5091	up	up	correct
MDT.US	Medtronic plc	20191127	111.38	112.71	111.23	112.47	3367231	107.0419	up	up	correct
MDU.US	MDU Resources Group Inc	20191127	29	29.18	28.94	29.11	1034842	27.1829	up	up	correct
MEC.US	Mayville Engineering Company Inc	20191127	9.66	9.66	9.18	9.25	16200	9.25	down	down	correct
MED.US	Medifast Inc	20191127	87.91	88.85	86.93	88.12	259842	81.8513	up	up	correct
MEI.US	Methode Electronics Inc	20191127	37.34	37.6	36.96	37.59	106050	36.6381	up	up	correct
MER.US	PK	20191127	26.51	26.59	26.43	26.57	32300	24.6258	up	down	incorrect
MFC.US	Manulife Financial Corporation	20191127	19.63	19.67	19.535	19.59	1085518	17.684	down	down	correct
MFG.US	Mizuho Financial Group Inc	20191127	3.13	3.14	3.11	3.13	136424	2.8944
MFGP.US	Micro Focus International plc	20191127	14.6	14.885	14.57	14.83	201852	12.796	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191127	13.22	13.28	13.17	13.23	181802	12.1524	up	up	correct
MFM.US	MFS Municipal Income Trust	20191127	7.08	7.11	7.06	7.09	46243	6.4472	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191127	25.89	25.89	25.8	25.8	2399	23.6034	down	down	correct
MFV.US	MFS Special Value Trust	20191127	6.27	6.5	6.13	6.5	19918	5.3962	up	up	correct
MG.US	Mistras Group Inc	20191127	13.24	13.66	13.24	13.54	84490	13.54	up	up	correct
MGA.US	Magna International Inc	20191127	55.61	55.72	55.06	55.6	443055	52.7672	down	down	correct
MGF.US	MFS Government Markets Income Trust	20191127	4.61	4.61	4.56	4.56	75530	4.0466	down	down	correct
MGM.US	MGM Resorts International	20191127	32.03	32.24	31.98	32.18	3110762	31.7971	up	up	correct
MGP.US	MGM Growth Properties LLC	20191127	30.98	31.02	30.735	30.79	2558474	27.0169	down	down	correct
MGR.US	Affiliated Managers Group Inc	20191127	26.38	26.4499	26.33	26.33	26056	23.5992	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191127	23.98	24.35	23.98	24.35	18083	21.3451	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20191127	11.36	11.43	11.27	11.29	535010	11.2274	down	down	correct
MH.US	PD	20191127	5.01	5.436	5.01	5.21	19755	5.21	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191127	17.01	17.06	16.97	17.06	19000	15.5112	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191127	7.64	7.65	7.51	7.51	32893	6.9947	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191127	11.99	12.01	11.98	11.98	39105	10.9016	down	down	correct
MHK.US	Mohawk Industries Inc	20191127	141.44	141.9281	140.6	141.26	426083	141.26	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191127	18.6988	18.6988	18.68	18.68	1482	17.9522	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191127	13.55	13.61	13.54	13.6	26783	12.3951	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20191127	21.76	21.9291	21.1	21.39	5094	17.9949	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20191127	42.02	42.19	41.84	42.13	250200	2.4364	up	up	correct
MIN.US	MFS Intermediate Income Trust	20191127	3.79	3.8	3.775	3.79	496956	3.243
MITT.US	PC	20191127	26.35	26.5162	26.35	26.35	10668	22.1471
MIXT.US	MiX Telematics Limited	20191127	12.06	12.35	12.06	12.22	31165	11.7026	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191127	13.93	14.02	13.93	14	41122	12.7676	up	up	correct
MKC.US	V	20191127	83.855	85.19	83.855	85.19	1600	82.6723	up	up	correct
MKL.US	Markel Corporation	20191127	1135.65	1149	1127.2205	1143.43	26136	1143.43	up	up	correct
MLI.US	Mueller Industries Inc	20191127	31.63	31.71	31.32	31.62	112897	30.6945	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191127	268.97	273.93	268.21	271.89	724217	266.9474	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20191127	11.24	11.49	11.0458	11.32	22194	11.32	up	up	correct
MLR.US	Miller Industries Inc	20191127	36.98	37.18	36.45	36.87	23096	35.1765	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191127	108.13	108.7077	107.55	108.35	1107718	104.8873	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191127	20.58	20.63	20.52	20.61	35362	18.6585	up	up	correct
MMI.US	Marcus & Millichap Inc	20191127	36.08	36.955	36.01	36.82	84043	36.82	up	up	correct
MMM.US	3M Company	20191127	170	171.37	169.51	170.61	1331913	159.4249	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20191127	59.99	60.1124	58.79	59.03	942934	49.1072	down	down	correct
MMS.US	Maximus Inc	20191127	76.18	76.25	75.39	75.76	227911	73.6053	down	down	correct
MMT.US	MFS Multimarket Income Trust	20191127	6.08	6.12	6.06	6.09	213198	5.1708	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191127	13.56	13.56	13.51	13.53	33683	12.4716	down	down	correct
MN.US	Manning & Napier Inc	20191127	1.66	1.7	1.66	1.6985	11115	1.6342	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191127	15.06	15.1	15.06	15.1	10186	13.9205	up	up	correct
MNR.US	PC	20191127	25.18	25.24	25.15	25.2	23727	22.3076	up	up	correct
MNRL.US	Brigham Minerals Inc	20191127	19.6	19.91	18.81	18.91	99600	15.9112	down	up	incorrect
MO.US	Altria Group Inc	20191127	49.5	49.81	49.37	49.75	5679646	41.6743	up	up	correct
MOD.US	Modine Manufacturing Company	20191127	7.38	7.63	7.35	7.43	282243	7.43	up	up	correct
MODN.US	Model N Inc	20191127	30.95	30.95	30.42	30.62	150639	30.62	down	down	correct
MOG.US	A	20191127	87.35	87.35	86.63	86.72	81033	84.8029	down	up	incorrect
MOGU.US	MOGU Inc	20191127	2.08	2.13	2.03	2.03	89983	2.03	down	up	incorrect
MOH.US	Molina Healthcare Inc	20191127	134.41	139.96	134.01	137.92	666807	137.92	up	up	correct
MOS.US	The Mosaic Company	20191127	18.76	19.04	18.61	19	3043367	18.573	up	down	incorrect
MOV.US	Movado Group Inc	20191127	20.21	20.21	19.31	19.97	796485	19.1661	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191127	14.17	14.17	14.09	14.1072	4728	12.893	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191127	61.93	62.26	60.95	61.47	4197793	55.8422	down	down	correct
MPLX.US	MPLX LP	20191127	23.81	23.95	23.36	23.8	5908073	18.2958	down	down	correct
MPV.US	Barings Participation Investors	20191127	16.67	16.7583	16.66	16.694	2497	14.6656	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20191127	20.69	20.82	20.575	20.82	6008453	18.4902	up	up	correct
MPX.US	Marine Products Corporation	20191127	15.2	15.25	15.125	15.2	8862	14.3333
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191127	13.05	13.05	12.99	13	15390	11.842	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191127	15.18	15.19	15.13	15.16	17062	13.7669	down	up	incorrect
MRC.US	MRC Global Inc	20191127	13.65	13.78	13.57	13.6	447214	13.6	down	up	incorrect
MRK.US	Merck & Co. Inc	20191127	87.3336	87.8032	86.9239	87.5434	5761367	77.5935	up	up	correct
MRO.US	Marathon Oil Corporation	20191127	11.84	11.93	11.63	11.88	9950653	11.5901	up	down	incorrect
MS.US	PL	20191127	25.04	25.04	24.98	24.98	283083	22.8523	down	down	correct
MSA.US	MSA Safety Incorporated	20191127	125	126.21	124.13	125.17	182337	122.2139	up	up	correct
MSB.US	Mesabi Trust	20191127	23.29	23.4133	23.02	23.22	37436	19.3251	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20191127	19.55	20.23	19.5035	19.5035	2647	19.5035	down	down	correct
MSCI.US	MSCI Inc	20191127	261.04	261.05	252.265	258.18	645616	254.3189	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191127	9.52	9.54	9.51	9.51	34067	8.483	down	down	correct
MSGS.US	W	20191127	278.84	285.15	277.7	283.15	331760	281.3024	up	down	incorrect
MSI.US	Motorola Solutions Inc	20191127	166.86	167.865	166	167.4	778335	161.7507	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20191127	74.54	74.8554	73.75	74.49	558545	61.7159	down	down	correct
MT.US	ArcelorMittal	20191127	17.43	17.495	17.17	17.4	1806678	17.2389	down	down	correct
MTB.US	M&T Bank Corporation	20191127	166.55	167.13	165.51	166.78	568005	154.9437	up	up	correct
MTD.US	Mettler	20191127	728.36	729.25	718.38	725.4	107668	725.4	down	down	correct
MTDR.US	Matador Resources Company	20191127	14.48	14.6	14.19	14.53	1554496	14.4734	up	up	correct
MTG.US	MGIC Investment Corporation	20191127	14.4	14.55	14.33	14.52	1712264	13.8858	up	up	correct
MTH.US	Meritage Homes Corporation	20191127	67.56	68.5	67.03	67.25	356749	67.25	down	down	correct
MTL.US	P	20191127	0.7408	0.7505	0.73	0.73	29188	0.73	down	down	correct
MTN.US	Vail Resorts Inc	20191127	245.15	247.675	244.58	246.67	267811	240.6315	up	up	correct
MTOR.US	Meritor Inc	20191127	25.6	25.9	25.3	25.44	1277791	25.44	down	up	incorrect
MTR.US	Mesa Royalty Trust	20191127	6.8442	7.1	6.8342	7.1	11151	6.3952	up	up	correct
MTRN.US	Materion Corporation	20191127	58.9	59.88	58.62	59.85	89227	58.9861	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191127	21.11	21.1572	21.09	21.09	14650	20.2111	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20191127	16.16	16.35	16	16.07	169190	16.07	down	down	correct
MTX.US	Minerals Technologies Inc	20191127	56	56.03	55.45	55.53	185637	55.1761	down	down	correct
MTZ.US	MasTec Inc	20191127	67.08	67.8495	67	67.53	500876	67.53	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191127	14.85	14.8772	14.7	14.75	75754	13.3636	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191127	13.97	14.02	13.93	13.93	52229	12.7604	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191127	12.61	12.63	12.61	12.62	25653	11.4948	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191127	5.33	5.35	5.32	5.34	4270933	5.041	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191127	14.82	14.91	14.73	14.78	26556	13.9224	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191127	14.08	14.08	14.03	14.07	36891	12.8901	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191127	14.13	14.16	14.12	14.15	31492	12.7639	up	up	correct
MUR.US	Murphy Oil Corporation	20191127	23.77	23.9	23.28	23.76	1185640	22.1259	down	down	correct
MUSA.US	Murphy USA Inc	20191127	118.9	120.06	118.31	119.98	168433	118.9098	up	up	correct
MUX.US	McEwen Mining Inc	20191127	1.16	1.16	1.1	1.14	3673302	1.14	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20191127	9.03	9.03	9	9.02	142186	8.2211	down	down	correct
MVO.US	MV Oil Trust	20191127	6.0001	6.1891	6.0001	6.11	20373	4.7537	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20191127	14.54	14.6	14.51	14.57	37096	13.219	up	up	correct
MWA.US	Mueller Water Products Inc	20191127	11.14	11.29	11.14	11.25	288599	10.8622	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20191127	11.7	11.73	11.445	11.65	383689	11.65	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191127	10.86	10.86	10.75	10.83	3434	10.83	down	down	correct
MXF.US	The Mexico Fund Inc	20191127	13.11	13.1744	13.1	13.15	11989	12.3586	up	down	incorrect
MXL.US	MaxLinear Inc	20191127	20.23	20.31	20.08	20.17	207534	20.17	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191127	13.93	13.95	13.91	13.91	49316	12.7523	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20191127	14.49	14.52	14.44	14.48	75307	13.1286	down	down	correct
MYE.US	Myers Industries Inc	20191127	16.84	16.855	16.64	16.68	89689	15.5064	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191127	13.42	13.48	13.41	13.43	136793	12.3063	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191127	15.1	15.16	15.09	15.12	15705	13.6175	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191127	13.02	13.07	13	13.07	41667	11.9357	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20191127	14.95	17.48	14.85	17.24	5262166	17.24	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20191127	14.93	14.97	14.91	14.97	171389	14.3468	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191127	14.42	14.45	14.4	14.4	423194	13.7016	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191127	14.05	14.09	14.05	14.09	29902	13.4595	up	up	correct
NAT.US	Nordic American Tankers Limited	20191127	3.64	3.65	3.5702	3.59	1461383	3.119	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191127	13.33	13.3766	13.3	13.36	6785	12.817	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191127	21.5	21.62	21.4908	21.56	45620	19.3201	up	up	correct
NBHC.US	National Bank Holdings Corporation	20191127	35.96	36.42	35.88	35.98	82558	34.2936	up	up	correct
NBR.US	Nabors Industries Ltd	20191127	2.04	2.09	2	2.06	81706	100.2432	up	down	incorrect
NC.US	NACCO Industries Inc	20191127	47.65	48.09	46.77	47.4	9253	44.7593	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191127	10.22	10.2579	10.17	10.18	63824	9.5658	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191127	54.3	54.7075	53.94	54.64	1075456	54.64	up	up	correct
NCR.US	NCR Corporation	20191127	33.6	33.7	33.38	33.52	913932	33.52	down	down	correct
NCV.US	PA	20191127	26.0973	26.23	26.04	26.1163	8081	23.366	up	up	correct
NCZ.US	PA	20191127	25.729	25.7499	25.691	25.7499	2607	24.731	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20191127	3.66	3.66	3.57	3.65	243691	27.565	down	down	correct
NEA.US	Nuveen AMT	20191127	14.08	14.08	14.04	14.07	481403	13.4056	down	down	correct
NEM.US	Newmont Corporation	20191127	37.83	38.375	37.83	38.18	3772729	36.0414	up	up	correct
NEP.US	NextEra Energy Partners LP	20191127	53.3	53.3	52.48	53.01	413001	49.367	down	down	correct
NET.US	Cloudflare Inc	20191127	18.85	19.8	18.5682	19.61	1665337	19.61	up	up	correct
NETI.US	Eneti Inc	20191127	5.9	5.95	5.755	5.91	43198	57.8191	up	up	correct
NEU.US	NewMarket Corporation	20191127	493.21	493.21	487.49	490	39901	467.3878	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191127	14.74	14.81	14.66	14.69	45815	13.7469	down	down	correct
NEW.US	Puxin Limited	20191127	9.56	9.6525	9.4	9.46	177863	9.46	down	down	correct
NEWR.US	New Relic Inc	20191127	68.31	68.63	67.62	68.42	632366	68.42	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20191127	4.78	4.97	4.72	4.94	897639	4.94	up	up	correct
NEXA.US	Nexa Resources S.A	20191127	8.1	8.29	8.0139	8.26	61347	7.4147	up	down	incorrect
NFG.US	National Fuel Gas Company	20191127	45.22	45.73	45.21	45.73	385953	42.2182	up	up	correct
NFH.US	WS	20191127	10.29	10.32	10.26	10.26	68407	8.6437	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191127	12.75	12.79	12.72	12.79	153528	10.9013	up	up	correct
NGG.US	National Grid plc	20191127	58.23	58.45	58.11	58.3	574506	52.5387	up	up	correct
NGL.US	PC	20191127	25.2527	25.31	25.2261	25.28	2662	20.139	up	up	correct
NGS.US	Natural Gas Services Group Inc	20191127	10.83	11.12	10.77	11	123959	11	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191127	9.09	9.46	9.06	9.12	102053	7.6554	up	up	correct
NGVT.US	Ingevity Corporation	20191127	91.94	93.01	91.03	92.58	127229	92.58	up	down	incorrect
NHI.US	National Health Investors Inc	20191127	81.26	81.85	81	81.81	135757	71.7906	up	up	correct
NI.US	PB	20191127	27.76	27.76	27.5	27.52	28025	24.4693	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191127	13.67	13.73	13.66	13.7	43382	13.147	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20191127	22.49	22.59	22.46	22.5	55221	18.5075	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191127	10.37	10.389	10.31	10.32	10351	9.9692	down	down	correct
NINE.US	Nine Energy Service Inc	20191127	5	5.18	4.97	5.12	216121	5.12	up	up	correct
NIO.US	NIO Inc	20191127	2.32	2.5	2.28	2.46	77494322	2.46	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191127	13.73	13.75	13.7	13.72	9329	13.2252	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20191127	42.77	43.03	42.65	43.01	406470	39.5737	up	up	correct
NKE.US	NIKE Inc	20191127	93.5	94.38	93.5	94.14	4017613	92.3145	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191127	12.44	12.48	12.4	12.42	13442	11.8995	down	down	correct
NKX.US	Nuveen California AMT	20191127	15.01	15.03	14.94	14.97	195296	14.31	down	down	correct
NL.US	NL Industries Inc	20191127	4.32	4.419	4.179	4.22	17181	3.9076	down	down	correct
NLS.US	Nautilus Inc	20191127	1.39	1.42	1.31	1.36	395881	1.36	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20191127	19.77	20	19.71	19.83	2220113	19.3432	up	down	incorrect
NLY.US	PI	20191127	25.9527	26.0709	25.95	26	57144	22.6766	up	down	incorrect
NM.US	PH	20191127	7.5	7.59	7.5	7.53	1500	7.53	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191127	15.33	15.45	15.25	15.31	129100	13.7229	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20191127	11.14	11.25	11.14	11.17	13998	10.7461	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20191127	18.03	18.35	17.92	18.14	64915	16.5633	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20191127	7.5	7.59	7.5	7.53	1500	7.53	up	down	incorrect
NMR.US	Nomura Holdings Inc	20191127	5.09	5.09	5.0513	5.07	64335	4.7037	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191127	14.02	14.02	13.89	13.8983	11720	13.2995	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191127	14.2	14.4	14.08	14.1	27020	13.5613	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191127	14.17	14.24	14.17	14.18	316665	13.4358	up	up	correct
NNI.US	Nelnet Inc	20191127	62.29	62.59	61.975	62.23	61689	60.6749	down	down	correct
NNN.US	National Retail Properties Inc	20191127	55.7	56.538	55.39	56.48	1190708	50.975	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191127	10.12	10.15	10.07	10.07	15290	6.0976	down	up	incorrect
NOA.US	North American Construction Group Ltd	20191127	10.93	11.12	10.7106	11.11	72699	10.8378	up	up	correct
NOAH.US	Noah Holdings Limited	20191127	29.7	29.85	28.82	29.4	160410	29.4	down	down	correct
NOC.US	Northrop Grumman Corporation	20191127	352.33	355.15	350.64	352.88	619691	341.1529	up	up	correct
NOK.US	Nokia Corporation	20191127	3.43	3.48	3.41	3.46	16381170	3.46	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191127	14.45	14.45	14.37	14.45	611	13.8993
NOMD.US	Nomad Foods Limited	20191127	20.85	21.06	20.83	20.96	264737	20.96	up	up	correct
NOV.US	NOV Inc	20191127	22.42	22.885	22.29	22.78	2557339	22.5251	up	up	correct
NOVA.US	Sunnova Energy International Inc	20191127	10.04	10.43	9.95	10.22	209600	10.22	up	up	correct
NOW.US	ServiceNow Inc	20191127	279.51	281.49	277.85	281.28	1321112	281.28	up	down	incorrect
NP.US	Neenah Inc	20191127	73.45	74.31	73.02	74.08	64178	68.8945	up	up	correct
NPK.US	National Presto Industries Inc	20191127	90.32	91.18	89.5	90.25	34371	79.3356	down	up	incorrect
NPO.US	EnPro Industries Inc	20191127	66.68	67.08	65.58	67.01	59038	64.7562	up	up	correct
NPTN.US	NeoPhotonics Corporation	20191127	8.21	8.36	8.18	8.29	367182	8.29	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191127	14.37	14.39	14.32	14.39	19303	13.8451	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191127	14.17	14.18	14.04	14.11	53330	13.3767	down	down	correct
NR.US	Newpark Resources Inc	20191127	6.07	6.135	5.98	6.03	212258	6.03	down	down	correct
NRG.US	NRG Energy Inc	20191127	39.12	39.24	38.91	39.07	3246294	36.5015	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191127	15.63	15.88	15.55	15.79	269564	12.5495	up	up	correct
NRK.US	Nuveen New York AMT	20191127	13.38	13.42	13.376	13.41	83736	12.8595	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20191127	20.98	20.98	20.3	20.5	34228	17.224	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20191127	5.77	5.7733	5.5	5.56	38424	4.7864	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191127	26.87	26.912	26.53	26.62	17600	24.0616	down	down	correct
NS.US	PC	20191127	25.39	25.4286	25.27	25.27	31814	20.3108	down	up	incorrect
NSA.US	PA	20191127	33.66	33.99	33.5812	33.81	404914	31.0095	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20191127	196.21	197.02	195	195.74	967475	189.0583	down	up	incorrect
NSCO.US	WS	20191127	3.33	3.33	3	3.03	82054	1.8502	down	down	correct
NSL.US	Nuveen Senior Income Fund	20191127	5.67	5.68	5.6551	5.67	162513	4.8564
NSP.US	Insperity Inc	20191127	76.5	78.3979	76.23	78.08	672581	73.3564	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191127	35.16	35.19	34.74	34.82	102517	31.0638	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191127	9.79	9.93	9.65	9.91	1153370	88.2645	up	up	correct
NTP.US	Nam Tai Property Inc	20191127	8.94	9.16	8.88	9	58218	9	up	up	correct
NTR.US	Nutrien Ltd	20191127	46.89	47.19	46.75	47.12	657700	43.417	up	up	correct
NTZ.US	Natuzzi S.p.A	20191127	1.5651	1.572	1.54	1.547	22355	1.547	down	up	incorrect
NUE.US	Nucor Corporation	20191127	56.01	56.51	55.81	56.4	1456902	53.1613	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191127	15.54	15.65	15.5096	15.622	12298	14.9071	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20191127	38.5	39.135	38.2	39.02	213847	36.4206	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191127	10.52	10.55	10.49	10.54	275634	10.1792	up	up	correct
NUW.US	Nuveen AMT	20191127	16.7	16.74	16.61	16.74	36087	16.0693	up	up	correct
NVG.US	Nuveen AMT	20191127	16.16	16.2	16.12	16.13	220460	15.1896	down	down	correct
NVGS.US	Navigator Holdings Ltd	20191127	12.06	12.1	11.9	12.06	135830	12.06
NVR.US	NVR Inc	20191127	3807.2	3827.72	3755.82	3803.18	32765	3803.18	down	down	correct
NVRO.US	Nevro Corp	20191127	112.32	114.22	111.51	112.64	248446	112.64	up	down	incorrect
NVS.US	Novartis AG	20191127	92.08	92.44	92.04	92.19	1371893	85.5296	up	up	correct
NVST.US	Envista Holdings Corporation	20191127	28.17	28.34	27.96	28.28	2542356	28.28	up	down	incorrect
NVT.US	nVent Electric plc	20191127	25.12	25.12	24.78	24.96	854860	23.5182	down	down	correct
NVTA.US	Invitae Corporation	20191127	20.29	20.48	20	20.21	888784	20.21	down	down	correct
NWG.US	NatWest Group plc	20191127	5.96	6	5.94	5.97	1246712	5.4195	up	up	correct
NWN.US	Northwest Natural Holding Company	20191127	68.53	69.39	68.53	69.06	177493	64.2636	up	up	correct
NX.US	Quanex Building Products Corporation	20191127	19.23	19.52	19.09	19.33	175554	18.6088	up	up	correct
NXC.US	Nuveen California Select Tax	20191127	15.31	15.35	15.24	15.3	20219	14.2748	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191127	14.47	14.5	14.42	14.5	39144	13.7834	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20191127	13.78	13.78	13.63	13.63	4373	12.7274	down	down	correct
NXP.US	Nuveen Select Tax	20191127	16.04	16.08	16.018	16.07	17662	15.0094	up	up	correct
NXQ.US	Nuveen Select Tax	20191127	14.73	14.88	14.71	14.75	21394	13.7706	up	down	incorrect
NXR.US	Nuveen Select Tax	20191127	15.77	15.83	15.7592	15.79	15075	14.7304	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20191127	48.82	49.175	48.47	48.5	146573	45.4397	down	down	correct
NYCB.US	PU	20191127	50.5	50.5	50.41	50.48	3850	50.48	down	down	correct
NYT.US	The New York Times Company	20191127	32.32	32.46	32.05	32.17	1138383	31.7926	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20191127	16.1	16.17	16.1	16.14	170587	15.3928	up	up	correct
O.US	Realty Income Corporation	20191127	76.75	77.69	76.4	77.69	2538220	70.9572	up	up	correct
OAK.US	PB	20191127	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191127	68.44	68.72	67.23	67.91	846602	66.0709	down	down	correct
OCN.US	Ocwen Financial Corporation	20191127	1.51	1.55	1.45	1.53	444157	22.95	up	up	correct
ODC.US	Oil	20191127	36.15	36.6685	35.37	36.19	6841	34.1325	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20191127	18.64	18.64	18.255	18.28	241166	17.8401	down	down	correct
OFC.US	Corporate Office Properties Trust	20191127	28.93	29.45	28.82	29.45	407219	27.0429	up	up	correct
OFG.US	OFG Bancorp	20191127	21.28	21.55	21.272	21.51	263935	20.7452	up	down	incorrect
OGE.US	OGE Energy Corp	20191127	42.23	42.42	42.16	42.2	1093214	38.3303	down	down	correct
OGS.US	ONE Gas Inc	20191127	89.37	89.91	88.93	89.83	263364	84.7204	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191127	41.95	42.47	41.83	42.47	1889228	36.2091	up	down	incorrect
OI.US	O	20191127	9.49	9.67	9.46	9.66	933680	9.6201	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191127	7.79	7.79	7.7	7.74	34469	6.988	down	down	correct
OIBR.US	C	20191127	0.95	0.97	0.93	0.94	109618500	0.94	down	up	incorrect
OII.US	Oceaneering International Inc	20191127	13.63	13.8	13.42	13.77	739434	13.77	up	up	correct
OIS.US	Oil States International Inc	20191127	16.26	16.41	16.04	16.18	287060	16.18	down	up	incorrect
OKE.US	ONEOK Inc	20191127	71.95	71.95	70.41	71.43	1740102	59.5623	down	up	incorrect
OLN.US	Olin Corporation	20191127	17.33	17.51	17.195	17.51	1615002	16.2291	up	up	correct
OLP.US	One Liberty Properties Inc	20191127	27.11	27.46	27.1	27.27	22649	22.831	up	down	incorrect
OMC.US	Omnicom Group Inc	20191127	79.96	80.21	79.45	79.95	1218580	73.1686	down	up	incorrect
OMF.US	OneMain Holdings Inc	20191127	43.34	43.61	42.89	43.25	417300	30.8899	down	up	incorrect
OMI.US	Owens & Minor Inc	20191127	6.46	6.7	6.46	6.59	1430470	6.5778	up	up	correct
ONE.US	OneSmart International Education Group Limited	20191127	7.18	7.39	7.14	7.27	273400	7.27	up	up	correct
ONTO.US	Onto Innovation Inc	20191127	33.75	33.82	33.24	33.58	286357	33.58	down	down	correct
OOMA.US	Ooma Inc	20191127	13.46	13.76	13.43	13.6	153387	13.6	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20191127	28.55	28.71	28.34	28.42	35573	26.1188	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20191127	8.63	8.66	8.49	8.58	385988	8.3234	down	down	correct
ORA.US	Ormat Technologies Inc	20191127	77.47	77.7	77.025	77.57	90671	76.5762	up	up	correct
ORAN.US	Orange S.A	20191127	16.21	16.32	16.2	16.31	376387	14.2325	up	up	correct
ORC.US	Orchid Island Capital Inc	20191127	5.7	5.7	5.64	5.65	408860	4.1478	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20191127	18.19	18.2	17.75	17.92	60002	14.5182	down	down	correct
ORCL.US	Oracle Corporation	20191127	56.9	56.91	56.38	56.61	5790026	54.7871	down	down	correct
ORI.US	Old Republic International Corporation	20191127	22.79	22.82	22.65	22.8	648289	18.5497	up	up	correct
ORN.US	Orion Group Holdings Inc	20191127	5.59	5.7	5.5201	5.57	94156	5.57	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20191127	1.75	1.78	1.72	1.76	308779	1.76	up	up	correct
OSK.US	Oshkosh Corporation	20191127	91.86	91.86	90.89	91.52	281346	88.9367	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20191127	25.11	25.41	25	25.31	549600	24.4059	up	up	correct
OVV.US	Ovintiv Inc	20191127	4	4.04	3.93	4.02	2485878	18.5355	up	down	incorrect
OXM.US	Oxford Industries Inc	20191127	73.52	74.62	72.94	74.58	78612	71.7186	up	up	correct
OXY.US	Occidental Petroleum Corporation	20191127	38.61	38.88	38.31	38.75	7060390	36.7206	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191127	103.29	103.74	102	102.92	50288	99.5364	down	down	correct
PACK.US	Ranpak Holdings Corp	20191127	6.19	6.32	6	6.1	26143	6.1	down	down	correct
PAG.US	Penske Automotive Group Inc	20191127	50.66	51.42	50.54	51.4	174062	49.5543	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20191127	32.5	33.785	32.2345	33.63	2778116	33.63	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191127	16.12	16.5	16.12	16.16	9586	14.9169	up	up	correct
PAM.US	Pampa Energía S.A	20191127	13	13.9	12.96	13.89	806011	13.89	up	up	correct
PAR.US	PAR Technology Corporation	20191127	30.35	30.49	29.98	30.38	130610	30.38	up	up	correct
PARR.US	Par Pacific Holdings Inc	20191127	25.05	25.15	24.91	24.94	148223	24.94	down	down	correct
PAYC.US	Paycom Software Inc	20191127	275.34	279.95	274.12	279.66	485617	279.66	up	up	correct
PB.US	Prosperity Bancshares Inc	20191127	70.3	70.68	69.92	70.47	302657	65.9086	up	up	correct
PBA.US	Pembina Pipeline Corporation	20191127	35.15	35.19	34.79	35.18	603395	30.5046	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191127	26	26.11	26	26	3465	22.7415
PBF.US	PBF Energy Inc	20191127	31.78	32.08	31.4	31.87	896266	31.5231	up	up	correct
PBFX.US	PBF Logistics LP	20191127	20.28	20.436	20.15	20.34	67191	16.594	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20191127	37.71	38.24	37.71	38.09	218242	38.09	up	down	incorrect
PBI.US	Pitney Bowes Inc	20191127	4.5	4.72	4.5	4.7	1451171	4.3594	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20191127	14.79	14.88	14.6348	14.8	14182460	11.8941	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191127	13.8	13.88	13.645	13.74	3853535	11.9424	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20191127	3.62	3.72	3.518	3.64	170683	3.2176	up	up	correct
PBY.US	Prospect Capital Corporation	20191127	25.7516	25.7775	25.5001	25.56	16090	23.292	down	down	correct
PCF.US	High Income Securities Fund	20191127	8.6	8.6	8.48	8.55	17592	6.7688	down	down	correct
PCG.US	PG&E Corporation	20191127	7.44	7.62	7.33	7.55	9257376	7.55	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191127	25.27	25.46	25.22	25.35	373246	20.3029	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191127	9.75	9.76	9.72	9.76	12248	8.7981	up	up	correct
PCM.US	PCM Fund Inc	20191127	11.6	11.69	11.58	11.62	46826	9.6479	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191127	19.1	19.1561	19.03	19.11	97248	16.2011	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191127	20.2	20.3	20.04	20.09	18903	19.1868	down	up	incorrect
PD.US	PagerDuty Inc	20191127	26.1	26.4262	24.61	26.07	1149149	26.07	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20191127	33.25	33.32	33.21	33.28	166749	26.8597	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20191127	22.11	22.44	22.08	22.4	487118	20.397	up	down	incorrect
PDS.US	Precision Drilling Corporation	20191127	1.06	1.06	1.04	1.04	24302	20.8	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20191127	16.95	16.96	16.85	16.93	45258	14.3593	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20191127	34.86	35.13	34.7	35.1	2539791	32.1724	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20191127	59.51	59.53	58.93	59.52	2400914	55.063	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20191127	5.9	6.13	5.82	5.96	2243462	5.1979	up	up	correct
PEN.US	Penumbra Inc	20191127	176.79	178.25	176.18	177.8	280383	177.8	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20191127	15.46	15.57	15.42	15.55	77824	13.7867	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191127	16.2	16.3	16.15	16.19	22103	14.2535	down	down	correct
PFE.US	Pfizer Inc	20191127	38.38	38.71	38.33	38.63	18217970	33.8878	up	down	incorrect
PFGC.US	Performance Food Group Company	20191127	47.36	47.58	46.8	47.5	463953	47.5	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20191127	11.63	11.6499	11.57	11.58	84179	9.4928	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20191127	10.44	10.47	10.41	10.44	178728	8.5468
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191127	12.14	12.19	12.1385	12.18	5284	10.5936	up	up	correct
PFS.US	Provident Financial Services Inc	20191127	24.66	24.67	24.385	24.45	104450	22.0899	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20191127	34.27	34.4272	33.89	34.32	226892	33.4462	up	up	correct
PG.US	The Procter & Gamble Company	20191127	122.42	122.44	120.96	121.76	3751362	115.9115	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191127	11.68	11.8519	11.645	11.8	63760	9.7918	up	up	correct
PGR.US	The Progressive Corporation	20191127	73.17	73.57	72.9	73.14	1955497	66.136	down	down	correct
PGRE.US	Paramount Group Inc	20191127	13.53	13.605	13.485	13.52	1884324	12.5427	down	down	correct
PGTI.US	PGT Innovations Inc	20191127	14.41	14.58	14.33	14.37	337688	14.37	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20191127	21.02	21.2601	21.02	21.2465	22372	17.9375	up	up	correct
PH.US	Parker	20191127	200.19	200.4	197.29	199.83	1130116	193.7002	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20191127	10.67	10.67	10.62	10.66	33414	9.2114	down	down	correct
PHG.US	Koninklijke Philips N.V	20191127	46.24	46.49	46.17	46.43	261705	43.7337	up	up	correct
PHI.US	PLDT Inc	20191127	21.18	21.58	21.18	21.44	52584	18.7695	up	up	correct
PHK.US	PIMCO High Income Fund	20191127	7.66	7.67	7.63	7.64	418435	6.2215	down	down	correct
PHM.US	PulteGroup Inc	20191127	40.04	40.33	39.68	39.82	2189962	38.7706	down	down	correct
PHR.US	Phreesia Inc	20191127	29.68	29.68	28.53	29.06	119437	29.06	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191127	9.31	9.34	9.25	9.33	91667	7.6582	up	up	correct
PHX.US	PHX Minerals Inc	20191127	11.83	12.08	11.73	11.77	42897	11.3897	down	down	correct
PII.US	Polaris Inc	20191127	100.6	100.95	99.09	100.2	213797	94.9975	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191127	4.71	4.75	4.71	4.75	86970	4.0721	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20191127	18.78	18.86	18.61	18.77	92631	16.5543	down	down	correct
PING.US	Ping Identity Holding Corp	20191127	21.55	22.19	21.465	22.03	943978	22.03	up	down	incorrect
PINS.US	Pinterest Inc	20191127	19.66	19.905	19.4	19.81	5693561	19.81	up	up	correct
PIPR.US	Piper Sandler Companies	20191127	81.2	81.61	80.8	81.23	40700	75.4975	up	up	correct
PJT.US	PJT Partners Inc	20191127	43.35	43.48	42.8	43.05	69084	41.1213	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191127	23.34	23.93	23.3	23.89	3195176	22.097	up	up	correct
PKE.US	Park Aerospace Corp	20191127	16.32	16.51	16.14	16.38	47708	14.5277	up	up	correct
PKG.US	Packaging Corporation of America	20191127	112.76	112.837	111.52	112.07	762971	104.7365	down	down	correct
PKI.US	PerkinElmer Inc	20191127	92.93	93.75	92.6	93.53	495960	93.0969	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20191127	27.9	27.9	27.78	27.82	35511	22.8812	down	down	correct
PKX.US	POSCO	20191127	49.79	49.9	49.34	49.69	216024	46.6854	down	down	correct
PLAN.US	Anaplan Inc	20191127	53.92	54.005	52.22	53.9	1510966	53.9	down	down	correct
PLD.US	Prologis Inc	20191127	92.06	92.69	91.6	92.4	1811443	87.7236	up	up	correct
PLNT.US	Planet Fitness Inc	20191127	74.38	74.9	74.1057	74.61	508107	74.61	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20191127	54.4	54.58	53.69	54.47	35728	51.0176	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191127	18.72	18.72	18.47	18.64	60205	16.3615	down	down	correct
PM.US	Philip Morris International Inc	20191127	82.67	83.18	81.67	82.48	4130783	72.5305	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20191127	15.21	15.29	15.2	15.28	10055	14.5182	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20191127	15.52	15.55	15.5	15.52	124192	14.7909
PMM.US	Putnam Managed Municipal Income Trust	20191127	7.89	7.9586	7.89	7.95	65985	7.1933	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20191127	13.04	13.18	13.04	13.17	65148	11.8143	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20191127	22.89	23	22.86	22.99	303572	19.0581	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20191127	12.69	12.7487	12.68	12.73	23105	12.1157	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191127	153.67	154.15	152.53	153.29	1315344	143.3258	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20191127	14.48	14.49	14.42	14.49	17035	13.8447	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20191127	11.93	12.0441	11.9	11.98	19219	11.487	up	up	correct
PNM.US	PNM Resources Inc	20191127	48.33	48.61	47.98	48.61	362301	46.0989	up	up	correct
PNR.US	Pentair plc	20191127	44.45	44.45	44.12	44.34	632342	43.0056	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20191127	87.59	87.83	87.08	87.39	677705	80.5689	down	down	correct
POLY.US	Plantronics Inc	20191127	25.49	25.6	25.15	25.4	427109	25.1313	down	up	incorrect
POR.US	Portland General Electric Company	20191127	55.72	55.85	55.25	55.64	435026	51.259	down	down	correct
POST.US	Post Holdings Inc	20191127	105.36	106.73	104.57	105.12	748746	105.12	down	down	correct
PPG.US	PPG Industries Inc	20191127	129.71	129.71	128.42	129.19	919352	125.0096	down	down	correct
PPL.US	PPL Corporation	20191127	34.1	34.325	33.95	34.3	3337731	30.2563	up	up	correct
PPT.US	Putnam Premier Income Trust	20191127	5.42	5.43	5.4193	5.43	137799	4.6191	up	up	correct
PRA.US	ProAssurance Corporation	20191127	37.88	38.13	37.75	37.97	124634	36.5389	up	up	correct
PRG.US	PROG Holdings Inc	20191127	59.6045	60.6737	58.9749	59.5445	914286	50.2767	down	down	correct
PRGO.US	Perrigo Company plc	20191127	50.83	51.33	50.22	50.91	1098077	48.9027	up	up	correct
PRI.US	Primerica Inc	20191127	132.97	134.22	132.29	134.1	80762	130.7711	up	down	incorrect
PRLB.US	Proto Labs Inc	20191127	99.06	99.12	97.72	98.05	88777	98.05	down	up	incorrect
PRMW.US	Primo Water Corporation	20191127	13.44	13.495	13.365	13.41	475453	13.0015	down	down	correct
PRO.US	PROS Holdings Inc	20191127	61.89	62.695	61.5	62.4	318106	62.4	up	up	correct
PRS.US	Prudential Financial Inc	20191127	26.56	26.62	26.41	26.43	56360	23.8563	down	down	correct
PRT.US	PermRock Royalty Trust	20191127	5.76	5.81	5.72	5.73	57932	4.992	down	up	incorrect
PRTY.US	Party City Holdco Inc	20191127	1.84	1.84	1.77	1.8	3784111	1.8	down	down	correct
PRU.US	Prudential Financial Inc	20191127	94.16	94.57	93.87	93.92	1306525	84.2269	down	down	correct
PSA.US	Public Storage	20191127	211.04	212.28	210.26	212.12	638093	196.7959	up	up	correct
PSB.US	PZ	20191127	25	25.13	25	25.08	632336	22.905	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191127	29.47	29.64	29.3897	29.53	23117	24.9793	up	up	correct
PSN.US	Parsons Corporation	20191127	39.75	40.2206	39.7	39.93	234715	39.93	up	up	correct
PSO.US	Pearson plc	20191127	8.46	8.48	8.415	8.46	183693	7.9404
PSTG.US	Pure Storage Inc	20191127	16.56	16.63	16.12	16.26	2615276	16.26	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191127	16.05	16.076	15.9	15.91	6800	14.443	down	down	correct
PSX.US	Phillips 66	20191127	114.93	115.32	114.04	114.69	2290451	103.9233	down	down	correct
PSXP.US	Phillips 66 Partners LP	20191127	56.2	56.47	55.1	55.89	513760	45.6696	down	down	correct
PTR.US	PetroChina Company Limited	20191127	47.19	47.35	46.79	46.97	74892	40.7269	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191127	18.52	18.56	18.46	18.49	182625	15.3949	down	up	incorrect
PUK.US	Prudential plc	20191127	35.52	35.75	35.4	35.58	884408	33.3927	up	up	correct
PUKPRA.US	PUKPRA	20191127	26.85	27	26.69	26.69	16183	24.0496	down	down	correct
PUMP.US	ProPetro Holding Corp	20191127	8.51	8.76	8.43	8.73	717080	8.73	up	up	correct
PVG.US	Pretium Resources Inc	20191127	9.7	9.78	9.56	9.62	1490572	9.62	down	up	incorrect
PVH.US	PVH Corp	20191127	99.57	99.86	96.6	97.45	1123776	97.3095	down	down	correct
PVL.US	Permianville Royalty Trust	20191127	1.57	1.69	1.536	1.61	55857	1.3864	up	up	correct
PWR.US	Quanta Services Inc	20191127	41.75	42.16	41.67	42.07	678729	41.7452	up	up	correct
PXD.US	Pioneer Natural Resources Company	20191127	127.97	130.397	127.32	130.18	1229926	121.9479	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191127	9.74	9.8721	9.52	9.784	5680	9.3361	up	up	correct
PYS.US	PPlus Trust Series RRD	20191127	18.9407	18.955	18.8	18.8427	1583	15.9743	down	down	correct
PYT.US	PPLUS Trust Series GSC	20191127	22.4	22.742	22.064	22.742	5616	21.4892	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20191127	11.41	11.51	11.41	11.41	40602	10.8909
PZN.US	Pzena Investment Management Inc	20191127	8.5	8.98	8.5	8.74	153529	7.8473	up	up	correct
QD.US	Qudian Inc	20191127	4.85	5.005	4.82	4.97	7476725	4.97	up	up	correct
QGEN.US	QIAGEN N.V	20191127	42.22	42.7	42.15	42.68	1481412	42.68	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20191127	65.25	66.4	65.1	66.28	1426578	61.1425	up	up	correct
QTWO.US	Q2 Holdings Inc	20191127	85.13	85.74	84.37	84.92	270661	84.92	down	down	correct
QUOT.US	Quotient Technology Inc	20191127	10.75	10.75	10.54	10.58	340127	10.58	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191127	25.6	25.6635	25.4028	25.41	49779	22.3788	down	down	correct
R.US	Ryder System Inc	20191127	53.44	53.61	52.7	53.32	665934	48.9547	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191127	21.9	22.0199	21.891	21.92	90744	16.9339	up	up	correct
RACE.US	Ferrari N.V	20191127	170.78	171.4	170.42	170.88	174614	168.7448	up	up	correct
RAD.US	Rite Aid Corporation	20191127	9.6	9.78	9.28	9.3	2045540	9.3	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20191127	50.7	50.7	49.995	50.04	278462	50.04	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191127	43.24	43.69	43.06	43.39	436079	42.0458	up	up	correct
RBC.US	Regal Beloit Corporation	20191127	82.71	83.11	82.15	82.66	141014	80.6548	down	up	incorrect
RC.US	Ready Capital Corporation	20191127	15.54	15.72	15.53	15.68	56729	12.2438	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191127	26.8	26.91	26.72	26.72	2246	23.8486	down	down	correct
RCB.US	Ready Capital Corporation	20191127	25.2	25.3	25.2	25.25	68900	23.9223	up	up	correct
RCF.US	UN	20191127	49.25	49.5	48.2	48.5	579484	48.5	down	down	correct
RCI.US	Rogers Communications Inc	20191127	47.53	48.03	47.53	47.63	404532	43.2652	up	up	correct
RCL.US	Royal Caribbean Group	20191127	120.54	121.31	119.58	121.3	1218914	119.3736	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191127	9.27	9.33	9.22	9.25	125389	7.7017	down	down	correct
RCUS.US	Arcus Biosciences Inc	20191127	8.74	8.8	8.34	8.39	77667	8.39	down	down	correct
RDN.US	Radian Group Inc	20191127	25.94	26.28	25.86	26.21	677548	24.8513	up	up	correct
RDS.US	B	20191127	58.23	58.25	57.8268	58.11	1213004	55.2808	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191127	41.67	42	41.54	41.78	135173	41.0988	up	up	correct
RE.US	Everest Re Group Ltd	20191127	272.97	274.24	271.62	272.76	331722	257.5139	down	down	correct
RELX.US	RELX PLC	20191127	24.26	24.33	24.22	24.31	261557	23.0848	up	up	correct
RENN.US	Renren Inc	20191127	0.87	0.91	0.8671	0.9	109097	2.7	up	up	correct
RES.US	RPC Inc	20191127	3.7	3.9363	3.68	3.91	1617579	3.91	up	up	correct
REV.US	Revlon Inc	20191127	24.27	24.96	24.27	24.8	37333	24.8	up	up	correct
REVG.US	REV Group Inc	20191127	13.23	13.34	13.08	13.14	163232	12.8596	down	down	correct
REX.US	REX American Resources Corporation	20191127	92.72	92.77	91.35	92.22	27893	92.22	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191127	47.36	48.06	47.15	47.93	864929	46.1905	up	down	incorrect
REZI.US	Resideo Technologies Inc	20191127	9.98	10.1595	9.74	9.86	739740	9.86	down	down	correct
RF.US	Regions Financial Corporation	20191127	16.7	16.79	16.635	16.74	5238276	15.3625	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191127	15.27	15.52	15.16	15.4	56627	13.1383	up	up	correct
RFL.US	Rafael Holdings Inc	20191127	16.21	17.22	16.21	16.74	11764	16.74	up	up	correct
RFP.US	Resolute Forest Products Inc	20191127	3.95	4.1	3.8	3.97	670249	3.6796	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20191127	165.98	168.13	165.04	167.3	234029	159.0337	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20191127	45.16	45.46	44.76	45.28	103256	39.8555	up	up	correct
RGS.US	Regis Corporation	20191127	16.12	16.35	15.94	16.02	162401	16.02	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191127	10.97	11.1	10.97	11.0856	22119	8.5722	up	up	correct
RH.US	RH	20191127	206.71	207.4	202.03	205.06	1168570	205.06	down	down	correct
RHI.US	Robert Half International Inc	20191127	58.83	58.8704	58.32	58.6	771303	56.2997	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20191127	90.46	91.57	90.01	91.49	132430	88.0856	up	up	correct
RIG.US	Transocean Ltd	20191127	4.86	5.0498	4.8	5.02	12398490	5.02	up	up	correct
RIO.US	Rio Tinto Group	20191127	54.86	55.07	54.62	54.98	857761	45.6971	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191127	16.04	16.1535	16.04	16.1	37052	12.1232	up	up	correct
RJF.US	Raymond James Financial Inc	20191127	90	90.52	89.6705	90.48	511463	58.3338	up	up	correct
RL.US	Ralph Lauren Corporation	20191127	109.3	109.67	107.82	108.71	671784	105.1157	down	down	correct
RLGY.US	Realogy Holdings Corp	20191127	10.53	10.5448	10.235	10.46	1922774	10.46	down	down	correct
RLI.US	RLI Corp	20191127	98.76	99.24	97.87	98.79	85090	94.1474	up	up	correct
RLJ.US	RLJ Lodging Trust	20191127	16.99	17.28	16.87	17.23	1084799	16.8122	up	up	correct
RM.US	Regional Management Corp	20191127	32.84	32.84	32.2209	32.58	29145	31.6709	down	down	correct
RMD.US	ResMed Inc	20191127	149.95	151.14	149.15	150.83	420064	148.506	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191127	21.8176	21.94	21.8176	21.9106	36414	19.0963	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191127	19.93	20	19.8	19.837	49300	17.5636	down	down	correct
RMO.US	Romeo Power Inc	20191127	9.92	9.92	9.92	9.92	50454	9.92
RMPL.US	P	20191127	26.11	26.11	26.0587	26.0587	870	26.0587	down	up	incorrect
RMT.US	Royce Micro	20191127	8.28	8.33	8.265	8.27	161266	6.9941	down	up	incorrect
RNG.US	RingCentral Inc	20191127	172.55	173.56	169.75	171.83	1354278	171.83	down	down	correct
RNGR.US	Ranger Energy Services Inc	20191127	6.8135	7.124	6.74	7.05	7579	7.05	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191127	24.12	24.335	24.02	24.31	106966	21.1968	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191127	188.82	191.75	187.96	191.2	263942	187.5394	up	up	correct
ROG.US	Rogers Corporation	20191127	131.81	132.275	129.6	130.54	74503	130.54	down	up	incorrect
ROK.US	Rockwell Automation Inc	20191127	197.68	197.68	195.27	196.42	659450	189.7608	down	up	incorrect
ROL.US	Rollins Inc	20191127	35.93	36	35.7	35.88	1227267	23.5189	down	up	incorrect
ROP.US	Roper Technologies Inc	20191127	363.63	363.99	358.61	362.8	303911	358.8902	down	down	correct
RPM.US	RPM International Inc	20191127	74.63	75.13	74.0628	74.9	781880	72.1831	up	up	correct
RPT.US	RPT Realty	20191127	14.66	14.77	14.64	14.73	298372	13.5417	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191127	14.47	14.5806	14.4	14.51	227293	12.5778	up	up	correct
RRC.US	Range Resources Corporation	20191127	3.54	3.7	3.53	3.64	5227910	3.6222	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191127	3.82	3.98	3.79	3.95	608329	3.9117	up	down	incorrect
RRX.US	Regal Beloit Corporation	20191127	82.71	83.11	82.15	82.66	141014	80.6548	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20191127	119.3	119.35	117.9	118.97	441012	114.1411	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20191127	18.59	18.59	18.51	18.549	1200	14.7182	down	up	incorrect
RSG.US	Republic Services Inc	20191127	88.69	88.96	88.38	88.62	1656121	85.5132	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191127	148.38	149.05	147.6884	148.82	1512412	88.9131	up	up	correct
RVI.US	Retail Value Inc	20191127	6.7157	6.7836	6.6912	6.7477	306571	-22.1275	up	up	correct
RVLV.US	Revolve Group Inc	20191127	17.2	17.4	16.67	16.74	743603	16.74	down	down	correct
RVT.US	Royce Value Trust Inc	20191127	14.5	14.56	14.48	14.54	219904	12.0839	up	down	incorrect
RWT.US	Redwood Trust Inc	20191127	16.14	16.23	16.1	16.19	474955	13.8155	up	up	correct
RXN.US	Rexnord Corporation	20191127	31.4	31.77	31.29	31.64	992127	31.1658	up	up	correct
RY.US	Royal Bank of Canada	20191127	82	82.2	81.69	81.93	679956	75.5075	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20191127	3.88	3.97	3.8237	3.86	540399	3.86	down	up	incorrect
RYB.US	RYB Education Inc	20191127	5.88	5.99	5.7722	5.99	20292	5.99	up	up	correct
RYI.US	Ryerson Holding Corporation	20191127	10.5	10.73	10.36	10.64	118201	10.5704	up	up	correct
RYN.US	Rayonier Inc	20191127	30.77	31	30.6074	30.95	273999	28.5552	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20191127	27.39	27.45	27.29	27.43	39371	24.3812	up	up	correct
SA.US	Seabridge Gold Inc	20191127	12.5	12.65	12.2319	12.58	256600	12.58	up	down	incorrect
SAFE.US	Safehold Inc	20191127	41.2	41.44	40.92	40.96	821754	40.105	down	down	correct
SAH.US	Sonic Automotive Inc	20191127	33.2	33.65	33.1228	33.51	193030	32.6668	up	up	correct
SAIC.US	Science Applications International Corporation	20191127	85.5	86.46	85	86	234470	83.0183	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191127	24.96	25.16	24.57	25.13	573512	25.13	up	up	correct
SAM.US	The Boston Beer Company Inc	20191127	390.39	391.822	387	390.61	69225	390.61	up	up	correct
SAN.US	Banco Santander S.A	20191127	3.94	3.95	3.92	3.93	5014029	3.8729	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20191127	6.61	6.62	6.45	6.58	1062050	6.58	down	down	correct
SAP.US	SAP SE	20191127	134.93	135.62	134.53	135.41	443890	131.3266	up	up	correct
SAR.US	Saratoga Investment Corp	20191127	25.05	25.26	25	25.23	69405	22.0875	up	up	correct
SAVE.US	Spirit Airlines Inc	20191127	39.27	39.75	38.89	39.19	754911	39.19	down	up	incorrect
SB.US	Safe Bulkers Inc	20191127	1.68	1.74	1.68	1.68	117225	1.68
SBER.US	Sberbank of Russia PJSC ADR	20191127	235.26	236.45	233.51	234.22	21885350	234.22	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191127	18.86	18.89	18.53	18.6	1050317	18.6	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191127	9.25	9.25	9.18	9.19	14950	8.6575	down	down	correct
SBOW.US	SilverBow Resources Inc	20191127	9.0035	9.0035	8.57	8.83	37905	8.83	down	up	incorrect
SBR.US	Sabine Royalty Trust	20191127	39.5	39.97	39.2394	39.97	6612	33.8803	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191127	12.82	12.885	12.565	12.81	1801740	12.2636	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191127	7.64	7.68	7.35	7.43	3275147	6.6353	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20191127	23.49	23.58	23.38	23.47	956592	22.0387	down	down	correct
SCCO.US	Southern Copper Corporation	20191127	38.1	38.65	37.8	38.52	468408	35.4609	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191127	14.58	14.64	14.46	14.58	41688	11.2168
SCE.US	PL	20191127	23.38	23.64	23.36	23.42	59869	22.4788	up	up	correct
SCHW.US	The Charles Schwab Corporation	20191127	49.59	50.05	49.19	49.84	11815030	48.4328	up	up	correct
SCI.US	Service Corporation International	20191127	44.2	44.57	44.2	44.39	551326	42.7787	up	up	correct
SCL.US	Stepan Company	20191127	100.35	100.37	98.85	99.17	64996	97.104	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191127	14.18	14.28	14.16	14.27	77913	11.6051	up	up	correct
SCS.US	Steelcase Inc	20191127	18.29	18.42	18.25	18.31	271071	16.8551	up	up	correct
SCU.US	Sculptor Capital Management Inc	20191127	17.7	19.52	17.56	19.5	189347	16.781	up	up	correct
SCX.US	The L.S. Starrett Company	20191127	5.84	5.84	5.66	5.83	16761	5.83	down	up	incorrect
SD.US	SandRidge Energy Inc	20191127	3.52	3.58	3.35	3.38	231970	3.38	down	down	correct
SDRL.US	Seadrill Limited	20191127	10.25	10.65	10	10.52	2723888	10.52	up	up	correct
SE.US	Sea Limited	20191127	37.95	37.98	37.3058	37.78	3038199	37.78	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20191127	29.3	29.47	29.03	29.37	1300931	29.37	up	down	incorrect
SEDA.US	UN	20191127	0.16	0.16	0.16	0.16	277500	0.16
SEE.US	Sealed Air Corporation	20191127	37.68	38.08	37.56	37.71	1267523	36.4028	up	up	correct
SEM.US	Select Medical Holdings Corporation	20191127	22.32	22.6	22.08	22.4	431916	22.1667	up	down	incorrect
SF.US	Stifel Financial Corp	20191127	62.88	63.23	62.3855	63.03	349446	41.0519	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191127	25.73	25.92	25.66	25.66	11945	24.0518	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191127	11.44	11.63	11.36	11.62	53198	10.6652	up	up	correct
SFL.US	SFL Corporation Ltd	20191127	14.14	14.35	14.14	14.27	411034	11.6067	up	up	correct
SFUN.US	Fang Holdings Limited	20191127	2.01	2.02	1.95	1.95	54454	19.5	down	down	correct
SG.US	Sweetgreen Inc.	20191127	8.23	8.78	8.23	8.5	12609	8.5	up	up	correct
SGU.US	Star Group L.P	20191127	9.2	9.35	9.18	9.27	48855	8.3046	up	down	incorrect
SHAK.US	Shake Shack Inc	20191127	62.28	63.04	61.67	62.22	1009484	62.22	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191127	38.04	38.26	37.67	37.92	63759	34.8893	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191127	28.21	28.21	27.77	27.89	43073	24.6388	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191127	19.77	19.866	19.35	19.65	627177	15.0262	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191127	13.98	14.12	13.94	14.11	1547210	13.4533	up	down	incorrect
SHOP.US	Shopify Inc	20191127	337.51	342.65	330.08	341	2415295	341	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20191127	9.91	10.102	9.69	9.74	20900	9.74	down	down	correct
SHW.US	The Sherwin	20191127	585.29	586.99	582.225	584.86	306005	191.7254	down	up	incorrect
SI.US	Silvergate Capital Corporation	20191127	15.82	16.05	15.638	16.05	83400	16.05	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191127	2.94	2.98	2.88	2.97	2600067	2.8445	up	up	correct
SIG.US	Signet Jewelers Limited	20191127	17.67	18.24	17.31	17.75	1471982	17.416	up	up	correct
SII.US	Sprott Inc	20191127	2.2	2.2	2.1403	2.155	23363	20.3278	down	down	correct
SITC.US	SITE Centers Corp	20191127	14.43	14.56	14.39	14.56	1514228	13.6037	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20191127	90.93	91.45	90.07	90.21	175711	90.21	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191127	43.78	44.24	43.6	43.76	963730	43.3248	down	down	correct
SJI.US	South Jersey Industries Inc	20191127	31.03	31.42	30.9881	31.27	551293	28.1195	up	up	correct
SJIJ.US	South Jersey Industries Inc	20191127	25.42	25.53	25.28	25.37	87200	23.0658	down	down	correct
SJM.US	The J. M. Smucker Company	20191127	107.55	107.71	105.67	106.08	885829	99.8137	down	down	correct
SJR.US	Shaw Communications Inc	20191127	20.55	20.69	20.53	20.57	669528	18.7747	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20191127	2.45	2.5257	2.36	2.4	81084	1.9862	down	down	correct
SJW.US	SJW Group	20191127	70.62	70.93	70.25	70.44	59138	67.6834	down	down	correct
SKIL.US	Skillsoft Corp	20191127	10.2	10.28	10.2	10.28	800	10.28	up	up	correct
SKM.US	SK Telecom Co.Ltd	20191127	23.08	23.13	22.98	23.06	210646	35.9388	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20191127	15.12	15.39	15.06	15.37	1321012	13.7235	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20191127	41.15	41.25	40.61	40.85	679594	40.85	down	down	correct
SKY.US	Skyline Champion Corporation	20191127	33.42	33.92	33.03	33.2	181003	33.2	down	up	incorrect
SLB.US	Schlumberger Limited	20191127	36.41	36.94	36.13	36.77	6538707	34.4532	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191127	4.9	5.095	4.76	4.92	1181571	4.7977	up	up	correct
SLF.US	Sun Life Financial Inc	20191127	45.4	45.74	45.32	45.6	579696	42.1398	up	up	correct
SLG.US	SL Green Realty Corp	20191127	84.0818	85.1418	83.6018	85.0018	592656	72.9939	up	down	incorrect
SM.US	SM Energy Company	20191127	8.6	8.83	8.45	8.76	2089329	8.6437	up	up	correct
SMAR.US	Smartsheet Inc	20191127	47.05	47.24	46.1	47.13	650944	47.13	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191127	7.35	7.37	7.33	7.37	843638	6.7428	up	up	correct
SMG.US	The Scotts Miracle	20191127	101.95	102.15	100.95	101.95	231192	96.4741
SMHI.US	SEACOR Marine Holdings Inc	20191127	11.8	11.9	11.65	11.72	15678	11.72	down	down	correct
SMLP.US	Summit Midstream Partners LP	20191127	3.05	3.1	2.95	3.09	935773	44.5836	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20191127	7.08	7.08	6.9317	7.07	167672	98.1018	down	down	correct
SMP.US	Standard Motor Products Inc	20191127	50.36	50.67	50.17	50.49	76300	48.9138	up	up	correct
SNA.US	Snap	20191127	162.43	162.92	161.53	162.38	266484	154.0423	down	down	correct
SNAP.US	Snap Inc	20191127	15.53	15.53	15.23	15.35	11531678	15.35	down	down	correct
SNDR.US	Schneider National Inc	20191127	22.99	23.12	22.7	22.83	207153	20.3789	down	down	correct
SNN.US	Smith & Nephew plc	20191127	45.1	45.4	44.97	45.39	436285	43.5405	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20191127	57.34	57.52	57.11	57.33	133121	48.3439	down	down	correct
SNV.US	Synovus Financial Corp	20191127	38.38	38.51	38.18	38.44	919659	34.9315	up	up	correct
SNX.US	TD SYNNEX	20191127	123.51	124.58	123.18	123.75	259590	61.243	up	up	correct
SO.US	The Southern Company	20191127	62.31	62.445	61.9	62.31	3532022	57.3119
SOI.US	Solaris Oilfield Infrastructure Inc	20191127	10.96	11.23	10.96	11.17	265825	9.9149	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191127	25.83	25.8981	25.64	25.75	37059	23.3153	down	up	incorrect
SOL.US	ReneSola Ltd	20191127	1.5	1.5	1.37	1.48	118921	1.48	down	down	correct
SOLN.US	Southern Co	20191127	53.03	53.174	52.85	52.92	299700	46.3195	down	up	incorrect
SON.US	Sonoco Products Company	20191127	60.37	60.96	60.1424	60.85	395008	57.1912	up	up	correct
SONY.US	Sony Group Corporation	20191127	63.28	63.75	63.2	63.72	1584082	63.2838	up	down	incorrect
SOR.US	Source Capital Inc	20191127	38.19	38.19	37.8629	37.99	6174	32.8014	down	down	correct
SOS.US	SOS Limited	20191127	0.25	0.26	0.2401	0.2486	7351	2.4863	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20191127	62.41	63.03	61.83	62.93	534929	59.8501	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20191127	7.25	7.47	7.07	7.32	1536453	7.32	up	up	correct
SPE.US	Special Opportunities Fund Inc	20191127	14.35	14.35	14.27	14.32	10657	11.332	down	down	correct
SPG.US	Simon Property Group Inc	20191127	150.74	151.34	149.5	151.22	1088671	135.0607	up	up	correct
SPGI.US	S&P Global Inc	20191127	266.91	267.87	262.54	265.5	1231626	261.2611	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191127	22.49	22.64	22.36	22.38	261958	18.4825	down	down	correct
SPIR.US	Spire Corporation	20191127	0.0011	0.0011	0.0011	0.0011	4100	0.0011
SPLP.US	Steel Partners Holdings L.P	20191127	11.99	12.7	11.99	12.04	18876	12.04	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20191127	9.61	9.65	9.48	9.52	360391	9.52	down	up	incorrect
SPOT.US	Spotify Technology S.A	20191127	143.08	144.7	142.835	142.93	1006517	142.93	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191127	89.5	89.84	86.73	87.04	820721	86.6849	down	down	correct
SPXC.US	SPX Corporation	20191127	48.71	48.8929	48.265	48.32	164387	48.32	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191127	16.14	16.2	16.115	16.19	28937	14.1834	up	up	correct
SQ.US	Square Inc	20191127	68.94	69.73	68.4	69.65	4417868	69.65	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191127	23.0325	24.0154	22.8737	23.9856	1582112	22.8281	up	up	correct
SQNS.US	Sequans Communications S.A	20191127	0.45	0.602	0.45	0.58	118915	2.32	up	up	correct
SR.US	Spire Inc	20191127	77.91	78.04	77.32	77.75	311518	71.4656	down	down	correct
SRC.US	Spirit Realty Capital Inc	20191127	51.81	52.58	51.67	52.46	1216185	46.1049	up	up	correct
SRE.US	Sempra	20191127	147.05	147.68	146.57	147.56	813036	136.6981	up	up	correct
SREA.US	Sempra Energy	20191127	26.52	26.55	26.41	26.55	61065	23.5125	up	up	correct
SRG.US	Seritage Growth Properties	20191127	42.68	43.1	41.94	43.07	265519	43.07	up	up	correct
SRI.US	Stoneridge Inc	20191127	30.23	30.5	30.19	30.37	83311	30.37	up	up	correct
SRL.US	Scully Royalty Ltd	20191127	11.06	12.15	11.048	12.1	18725	11.2037	up	up	correct
SRLP.US	Sprague Resources LP	20191127	16.01	16.1	15.71	15.99	54837	12.2169	down	down	correct
SRT.US	StarTek Inc	20191127	7.92	7.97	7.8774	7.9	35754	7.9	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191127	9.34	9.43	9.2164	9.42	6758	31.6607	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191127	82.4	82.53	81.29	81.31	142930	79.6277	down	down	correct
SSL.US	Sasol Limited	20191127	18.96	18.99	18.6	18.81	197421	18.81	down	down	correct
SSTK.US	Shutterstock Inc	20191127	42.3	42.55	41.745	41.86	137193	40.8997	down	down	correct
ST.US	Sensata Technologies Holding plc	20191127	52.13	52.51	51.77	52.3	425521	52.3	up	up	correct
STAG.US	STAG Industrial Inc	20191127	30.8	31.22	30.64	31.22	740964	28.577	up	up	correct
STAR.US	PI	20191127	25.67	25.74	25.61	25.62	2040	21.6089	down	down	correct
STC.US	Stewart Information Services Corporation	20191127	43.09	43.325	42.79	42.79	101888	40.2042	down	down	correct
STE.US	STERIS plc	20191127	152.24	153.14	151.47	152.68	260229	150.0574	up	up	correct
STG.US	Sunlands Technology Group	20191127	2.55	2.78	2.55	2.78	15397	34.75	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191127	23.47	23.75	23.37	23.6	55857	20.5939	up	up	correct
STL.US	Sterling Bancorp	20191127	20.63	20.69	20.5	20.59	565662	19.9064	down	down	correct
STLA.US	Stellantis N.V	20191127	14.1086	14.1462	14.0614	14.0991	1299783	11.8869	down	down	correct
STM.US	STMicroelectronics N.V	20191127	24.86	24.89	24.7	24.89	973841	24.5314	up	down	incorrect
STN.US	Stantec Inc	20191127	26.56	26.76	26.45	26.6	38720	25.8336	up	up	correct
STNG.US	Scorpio Tankers Inc	20191127	34.72	34.93	34.12	34.91	852648	33.117	up	up	correct
STON.US	StoneMor Inc	20191127	1.09	1.1201	1.07	1.11	39604	1.11	up	up	correct
STOR.US	STORE Capital Corporation	20191127	40.61	40.85	40.403	40.76	1451286	36.9281	up	up	correct
STT.US	State Street Corporation	20191127	74.63	75.35	74.42	75.33	1668284	70.9408	up	up	correct
STWD.US	Starwood Property Trust Inc	20191127	24.4	24.46	24.3	24.45	948200	19.9989	up	up	correct
STZ.US	Constellation Brands Inc	20191127	184.75	186.47	183.96	185.75	675978	180.2035	up	down	incorrect
SU.US	Suncor Energy Inc	20191127	31.59	31.61	31.22	31.5	1712366	28.8005	down	down	correct
SUI.US	Sun Communities Inc	20191127	164.98	165.43	162.66	165.29	577297	158.3757	up	down	incorrect
SUM.US	Summit Materials Inc	20191127	24.3	24.46	24	24.19	446756	24.19	down	down	correct
SUN.US	Sunoco LP	20191127	31.14	31.15	30.7	30.7	335975	24.8264	down	down	correct
SUP.US	Superior Industries International Inc	20191127	2.88	2.9145	2.76	2.86	118263	2.86	down	down	correct
SUPV.US	Grupo Supervielle S.A	20191127	2.81	3.02	2.72	3.01	1302445	2.9128	up	up	correct
SUZ.US	Suzano S.A	20191127	8.99	9.21	8.92	9.17	122671	9.17	up	down	incorrect
SWCH.US	Switch Inc	20191127	15.81	15.9485	15.58	15.66	467430	15.3487	down	down	correct
SWI.US	SolarWinds Corporation	20191127	19.25	19.36	19.08	19.17	397782	18.7232	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20191127	158.46	159.16	157.26	158.8	1256569	153.5253	up	up	correct
SWM.US	Schweitzer	20191127	44.43	44.8	43.6	44.43	104699	40.3377
SWN.US	Southwestern Energy Company	20191127	1.89	1.99	1.875	1.95	24600069	1.95	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20191127	103.12	105.01	102.92	104.02	566400	94.0255	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20191127	76.34	76.9001	76.25	76.71	137487	71.846	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191127	8.15	8.1705	8.08	8.13	77429	6.998	down	down	correct
SXC.US	SunCoke Energy Inc	20191127	5.1	5.16	4.97	5.11	1608667	4.6441	up	up	correct
SXI.US	Standex International Corporation	20191127	77.94	78.61	77.68	77.87	46240	75.9127	down	down	correct
SXT.US	Sensient Technologies Corporation	20191127	63.96	63.96	63.14	63.78	423807	60.8089	down	down	correct
SYF.US	Synchrony Financial	20191127	37.38	37.48	37.12	37.38	3056280	35.3321
SYK.US	Stryker Corporation	20191127	202.48	205.44	202.48	204.94	1430712	200.3906	up	up	correct
SYY.US	Sysco Corporation	20191127	80.7	81.22	80.55	81.06	1239739	76.7159	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191127	12.69	12.71	12.61	12.68	60135	41.7953	down	down	correct
TAC.US	TransAlta Corporation	20191127	6.63	6.755	6.63	6.7	107904	6.4667	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191127	20.65	20.8	20.52	20.55	1586000	20.55	down	down	correct
TAL.US	TAL Education Group	20191127	44	45.25	43.88	45.2	2518626	45.2	up	down	incorrect
TALO.US	Talos Energy Inc	20191127	23.48	23.86	23.27	23.58	280330	23.58	up	up	correct
TAP.US	Molson Coors Beverage Company	20191127	51.21	51.45	50.615	50.73	2358369	48.8515	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191127	94.91	96.915	94.47	95.62	75564	95.62	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191127	26.3	26.3627	26.1	26.23	111525	23.7127	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191127	26.8	26.86	26.6	26.69	85307	24.073	down	up	incorrect
TBI.US	TrueBlue Inc	20191127	23.56	23.74	23.435	23.52	87593	23.52	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20191127	34.44	34.45	33.7	33.7	869	33.7	down	down	correct
TCN.US	Tricon Capital Group Inc	20191127	8.2	8.2	8.2	8.2	0	7.665
TCS.US	The Container Store Group Inc	20191127	3.99	4.115	3.97	4.08	220823	3.8139	up	down	incorrect
TD.US	The Toronto	20191127	58.07	58.12	57.81	57.89	950964	53.0371	down	down	correct
TDC.US	Teradata Corporation	20191127	27.05	27.09	26.83	26.92	518806	26.92	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191127	18.83	18.96	18.823	18.94	45140	12.7353	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20191127	571.03	572.95	562.41	567.33	244975	536.4855	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191127	25.6	25.6211	25.59	25.61	14685	23.0762	up	up	correct
TDOC.US	Teladoc Health Inc	20191127	84.99	86.3	84.1205	85.88	881939	85.88	up	up	correct
TDS.US	Telephone and Data Systems Inc	20191127	23.52	23.825	23.5	23.61	383506	21.9131	up	up	correct
TDW.US	Tidewater Inc	20191127	14.9	15.43	14.838	15.43	198689	15.4124	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191127	343.44	346.58	341.415	346.48	312171	346.48	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191127	15.6	15.895	15.6	15.69	225700	13.3672	up	up	correct
TECK.US	Teck Resources Limited	20191127	15.8	15.945	15.69	15.81	2317902	15.4645	up	up	correct
TEF.US	Telefónica S.A	20191127	7.4	7.57	7.4	7.43	2991868	6.02	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20191127	8.83	8.88	8.82	8.83	94517	7.3842
TEL.US	TE Connectivity Ltd	20191127	93.46	93.88	92.7	93.41	1131000	90.2508	down	up	incorrect
TEN.US	Tenneco Inc	20191127	12.5	12.85	12.35	12.56	694463	12.56	up	up	correct
TEO.US	Telecom Argentina S.A	20191127	9.76	10.11	9.74	9.89	239939	9.3955	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191127	9.82	10.5	9.81	10.45	20714270	10.45	up	up	correct
TEX.US	Terex Corporation	20191127	28.29	28.68	28.1	28.59	447206	28.1487	up	up	correct
TFC.US	Truist Financial Corporation	20191127	54.68	54.98	54.5514	54.92	2400003	50.9742	up	up	correct
TFII.US	TFI International Inc	20191127	33.3818	33.3818	33.3818	33.3818	532	32.1755
TFX.US	Teleflex Incorporated	20191127	352.31	355.18	352.13	353.57	164126	350.9263	up	up	correct
TG.US	Tredegar Corporation	20191127	21.77	21.8	21.565	21.74	50713	14.4478	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191127	9.01	9.14	8.9	9.04	102620	8.9702	up	up	correct
TGI.US	Triumph Group Inc	20191127	28.81	29.05	27.6716	27.87	290374	27.7704	down	down	correct
TGNA.US	TEGNA Inc	20191127	15.47	15.57	15.36	15.5	631940	14.8271	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191127	15.29	15.38	15.12	15.16	338763	12.9452	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20191127	5.8	6.13	5.68	6.12	1880569	6.12	up	up	correct
TGT.US	Target Corporation	20191127	127.15	127.15	125.76	125.9	3437648	121.7333	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20191127	32.1	33.08	31.98	33.07	768109	33.07	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191127	136.88	137.36	136.16	137.07	152705	127.9451	up	up	correct
THO.US	Thor Industries Inc	20191127	65.23	65.25	64.21	65	351498	62.5782	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20191127	18.42	18.5	18.42	18.5	137013	16.1653	up	up	correct
THR.US	Thermon Group Holdings Inc	20191127	26.48	26.8	26.13	26.72	95425	26.72	up	up	correct
THS.US	TreeHouse Foods Inc	20191127	49.1	49.69	48.8	49.5	467772	49.5	up	up	correct
THW.US	Tekla World Healthcare Fund	20191127	13.51	13.56	13.51	13.56	82384	11.2504	up	down	incorrect
TIMB.US	W	20191127	16.01	16.075	15.92	16	553769	15.2406	down	down	correct
TISI.US	Team Inc	20191127	16.56	16.72	16.32	16.42	75971	16.42	down	down	correct
TJX.US	The TJX Companies Inc	20191127	60.62	61.23	60.395	60.97	5237221	59.8551	up	up	correct
TK.US	Teekay Corporation	20191127	5.02	5.05	4.78	4.9	542269	4.9	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191127	5.76	5.83	5.76	5.81	147185	5.2533	up	up	correct
TKR.US	The Timken Company	20191127	52.6	53.25	52.5	53.12	383042	51.1964	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191127	27.8	27.8	27.45	27.49	174565	24.9543	down	down	correct
TLYS.US	Tilly's Inc	20191127	10	10.1899	9.97	10.07	162388	7.8743	up	up	correct
TM.US	Toyota Motor Corporation	20191127	141.49	141.86	141.01	141.66	179901	134.9521	up	up	correct
TME.US	Tencent Music Entertainment Group	20191127	12.42	12.625	12.4	12.43	4297088	12.43	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20191127	23.81	23.89	23.435	23.47	923216	23.47	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191127	313.66	316.03	312.27	315.42	863955	313.846	up	up	correct
TMST.US	TimkenSteel Corporation	20191127	5.95	5.99	5.76	5.94	189899	5.94	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20191127	39.09	39.83	38.905	39.78	1313536	39.78	up	up	correct
TNC.US	Tennant Company	20191127	74.69	74.88	74.12	74.84	26296	73.0123	up	down	incorrect
TNET.US	TriNet Group Inc	20191127	54.97	55.19	54.17	54.84	314631	54.84	down	down	correct
TNK.US	Teekay Tankers Ltd	20191127	19	19.7	18.93	19.5	457516	19.5	up	up	correct
TNL.US	Travel + Leisure Co	20191127	49.17	49.5	48.84	49.28	340573	45.3532	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20191127	3.45	3.55	3.42	3.55	310524	16.5722	up	up	correct
TOL.US	Toll Brothers Inc	20191127	40.82	40.91	40.33	40.37	820689	39.3754	down	up	incorrect
TPB.US	Turning Point Brands Inc	20191127	27.83	28.02	27.07	27.46	126600	27.0563	down	down	correct
TPC.US	Tutor Perini Corporation	20191127	16.25	16.397	16.2	16.3	380580	15.7336	up	up	correct
TPH.US	Tri Pointe Homes Inc	20191127	15.69	15.83	15.58	15.6	1273469	15.6	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191127	667.6	679.909	665.41	675.99	23725	644.2544	up	up	correct
TPR.US	Tapestry Inc	20191127	26.84	27.05	26.31	27.02	3441601	25.9632	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191127	14.25	14.4	14.12	14.38	334208	11.4137	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20191127	85	85.57	84.38	85.15	2027680	21.1176	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191127	15.62	15.72	15.42	15.58	71268	13.3078	down	down	correct
TR.US	Tootsie Roll Industries Inc	20191127	33.9223	34.0485	33.4757	33.8155	105277	32.0097	down	up	incorrect
TRC.US	Tejon Ranch Co	20191127	16.44	16.4825	16.25	16.28	53684	16.28	down	up	incorrect
TREC.US	Trecora Resources	20191127	7.87	7.87	7.65	7.69	45033	7.69	down	down	correct
TREX.US	Trex Company Inc	20191127	88	88.3	87.11	87.59	535250	43.795	down	down	correct
TRGP.US	Targa Resources Corp	20191127	37.45	37.5	36.4	36.9	1802620	34.9371	down	down	correct
TRI.US	Thomson Reuters Corporation	20191127	71.61	71.66	70.71	70.86	1025385	68.3531	down	up	incorrect
TRN.US	Trinity Industries Inc	20191127	21.28	21.46	21.18	21.41	645548	19.991	up	up	correct
TRNO.US	Terreno Realty Corporation	20191127	57.81	57.98	57.42	57.96	316970	55.3871	up	down	incorrect
TROX.US	Tronox Holdings plc	20191127	11.35	11.53	11.23	11.53	575778	10.9433	up	up	correct
TRP.US	TC Energy Corporation	20191127	50.74	51.06	50.46	51.04	1738389	45.0503	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191127	0.4632	0.4699	0.45	0.4573	1920333	4.573	down	down	correct
TRTN.US	Triton International Limited	20191127	38.58	38.6	38.28	38.36	168141	34.0977	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20191127	20.17	20.25	20.07	20.24	138124	14.7347	up	down	incorrect
TRU.US	TransUnion	20191127	87.34	87.39	86.57	87	1096800	86.4084	down	down	correct
TRV.US	The Travelers Companies Inc	20191127	137.08	137.32	136.13	136.84	1057528	129.4531	down	down	correct
TS.US	Tenaris S.A	20191127	21.54	21.665	21.385	21.57	2028467	19.9228	up	up	correct
TSE.US	Trinseo S.A	20191127	39.58	39.58	38.87	39.33	268228	36.5426	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20191127	5.85	5.85	5.8	5.8	90655	5.3128	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191127	21.42	21.42	21.25	21.41	399175	15.7795	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191127	54.03	54.06	53.54	53.89	2786779	51.8404	down	down	correct
TSN.US	Tyson Foods Inc	20191127	89.46	90.36	88.94	90.09	1285725	85.7302	up	down	incorrect
TSQ.US	Townsquare Media Inc	20191127	8.35	8.53	8.24	8.48	38971	8.2783	up	up	correct
TT.US	Trane Technologies plc	20191127	130.75	132.13	130.27	131.78	1099230	98.6324	up	down	incorrect
TTC.US	The Toro Company	20191127	77.99	78.69	77.94	78.59	165786	76.4664	up	up	correct
TTE.US	TotalEnergies SE	20191127	52.98	53.11	52.7	52.88	2213019	45.7319	down	down	correct
TTI.US	TETRA Technologies Inc	20191127	1.24	1.26	1.21	1.22	394331	1.22	down	up	incorrect
TTM.US	Tata Motors Limited	20191127	11.53	11.64	11.49	11.57	1270227	11.57	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191127	11.43	11.54	11.32	11.53	53891	41.6617	up	up	correct
TU.US	TELUS Corporation	20191127	9.39	9.46	9.39	9.4275	1108918	16.4675	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20191127	18.77	18.93	18.05	18.82	240697	18.82	up	up	correct
TUP.US	Tupperware Brands Corporation	20191127	8.43	8.63	8.39	8.58	843974	8.58	up	up	correct
TV.US	Grupo Televisa S.A.B	20191127	10.87	11.04	10.85	10.96	1022206	10.8848	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191127	25.88	26.0436	25.88	25.93	8985	24.715	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191127	25.48	25.48	25.45	25.46	6275	24.2552	down	down	correct
TWI.US	Titan International Inc	20191127	3.05	3.09	2.925	2.98	229118	2.9671	down	down	correct
TWLO.US	Twilio Inc	20191127	102.85	103.4	101.5564	103	1814892	103	up	up	correct
TWN.US	The Taiwan Fund Inc	20191127	20.63	20.93	20.5	20.91	17008	15.8421	up	up	correct
TWO.US	Two Harbors Investment Corp	20191127	14.49	14.51	14.45	14.5	1116499	11.9834	up	up	correct
TWTR.US	Twitter Inc	20191127	31	31.36	30.93	31.17	14190190	31.17	up	up	correct
TX.US	Ternium S.A	20191127	21.47	21.58	21.17	21.57	259127	20.047	up	up	correct
TXT.US	Textron Inc	20191127	47	47.25	46.45	46.73	870288	46.5512	down	down	correct
TY.US	Tri	20191127	28.32	28.38	28.26	28.35	26686	26.0611	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191127	16.77	16.93	16.61	16.89	677257	60.3219	up	up	correct
TYL.US	Tyler Technologies Inc	20191127	293.53	293.84	289.1623	291.09	466054	291.09	down	down	correct
UA.US	Under Armour Inc	20191127	17.23	17.7	16.98	17.49	7471429	17.49	up	down	incorrect
UAA.US	Under Armour Inc	20191127	18.8	19.39	18.66	19.1	9707886	19.1	up	up	correct
UAN.US	CVR Partners LP	20191127	2.85	2.877	2.81	2.83	68641	26.4207	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191127	24.24	24.63	24.1432	24.58	64601	22.3173	up	up	correct
UBER.US	Uber Technologies Inc	20191127	29.42	29.59	28.88	29.49	22463869	29.49	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191127	18.7906	18.8772	18.79	18.79	3279	17.0117	down	up	incorrect
UBS.US	UBS Group AG	20191127	12.22	12.29	12.2	12.26	2046670	11.2588	up	up	correct
UDR.US	UDR Inc	20191127	47.94	48.04	47.72	48.03	1412180	44.8078	up	up	correct
UE.US	Urban Edge Properties	20191127	20.49	20.89	20.44	20.89	854354	18.99	up	up	correct
UFI.US	Unifi Inc	20191127	24.17	24.45	24.05	24.31	42172	24.31	up	up	correct
UFS.US	Domtar Corporation	20191127	38.71	38.71	37.99	38.12	431861	36.8756	down	up	incorrect
UGI.US	UGI Corporation	20191127	44.1	44.4	43.7	44.38	1528459	41.0071	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191127	125.15	125.6742	124.8	125.23	28218	125.23	up	up	correct
UGP.US	Ultrapar Participações S.A	20191127	5.07	5.1	4.965	5.08	1035159	4.8369	up	up	correct
UHS.US	Universal Health Services Inc	20191127	140.59	141.34	139.92	140.29	322960	139.0786	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191127	119.58	120.48	118.38	119.93	34414	110.1282	up	up	correct
UI.US	Ubiquiti Inc	20191127	198.57	199.91	197.06	198.3	204995	195.5408	down	down	correct
UIS.US	Unisys Corporation	20191127	11.68	11.9	11.66	11.71	663872	11.71	up	up	correct
UL.US	Unilever PLC	20191127	58.9	59.11	58.72	59.04	795485	55.1397	up	up	correct
UMC.US	United Microelectronics Corporation	20191127	2.48	2.49	2.47	2.48	588538	2.2867
UMH.US	UMH Properties Inc	20191127	15.36	15.95	15.34	15.94	256901	14.5794	up	up	correct
UNF.US	UniFirst Corporation	20191127	209.07	211.14	207.24	207.9	36111	205.5635	down	down	correct
UNFI.US	United Natural Foods Inc	20191127	8.8	9.1	8.8	8.95	534734	8.95	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20191127	281.01	281.93	278.69	280.67	2324495	271.2543	down	down	correct
UNM.US	Unum Group	20191127	30.5	30.9	30.34	30.65	1739313	27.5533	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20191127	26.84	26.84	26.6	26.62	21560	23.6574	down	down	correct
UNP.US	Union Pacific Corporation	20191127	177.48	177.8	175.93	177.19	2114135	170.215	down	up	incorrect
UNVR.US	Univar Solutions Inc	20191127	23.79	23.96	23.62	23.85	777978	23.85	up	up	correct
UPS.US	United Parcel Service Inc	20191127	121.44	121.7	119.75	119.87	1863583	113.5593	down	down	correct
URI.US	United Rentals Inc	20191127	157.09	157.23	154.47	156.46	528313	156.46	down	down	correct
USA.US	Liberty All	20191127	6.59	6.61	6.58	6.59	385405	5.3997
USAC.US	USA Compression Partners LP	20191127	16.48	16.63	16.34	16.34	230184	12.3518	down	down	correct
USB.US	U.S. Bancorp	20191127	60.16	60.34	59.97	60.19	4246511	55.8977	up	up	correct
USDP.US	USD Partners LP	20191127	9.31	9.45	9.31	9.43	19385	7.5706	up	up	correct
USFD.US	US Foods Holding Corp	20191127	40	40.15	39.62	39.97	1283200	39.97	down	down	correct
USM.US	United States Cellular Corporation	20191127	33.88	34.23	33.79	34	82447	34	up	up	correct
USNA.US	USANA Health Sciences Inc	20191127	73.89	74.02	73.105	73.75	48201	73.75	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20191127	116.13	118.205	115.82	117.08	80041	115.1492	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20191127	4.53	4.54	4.35	4.51	1217523	4.51	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191127	26.35	26.45	26.3	26.32	163863	22.5747	down	down	correct
UTI.US	Universal Technical Institute Inc	20191127	5.51	5.97	5.5	5.66	20481	5.66	up	up	correct
UTL.US	Unitil Corporation	20191127	60.95	61.3	60.84	61.19	28121	57.2795	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20191127	29.2	29.595	28.85	29.31	223085	27.0589	up	up	correct
UVV.US	Universal Corporation	20191127	51.33	51.93	51.26	51.67	141608	45.6795	up	up	correct
V.US	Visa Inc	20191127	183	184.54	182.257	184.37	11453290	182.1241	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191127	125.82	126.09	124.54	125	256191	122.9648	down	down	correct
VALE.US	Vale S.A.	20191127	11.92	11.93	11.72	11.87	15572600	9.4128	down	down	correct
VAPO.US	Vapotherm Inc	20191127	10.9	11	10.59	10.88	77214	10.88	down	down	correct
VATE.US	Innovate Corp	20191127	2.01	2.13	2.01	2.06	148819	2.06	up	up	correct
VBF.US	Invesco Bond Fund	20191127	20.25	20.25	20.11	20.11	19228	17.5767	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191127	9.99	10.1	9.916	10.09	81881	8.4742	up	up	correct
VCRA.US	Vocera Communications Inc	20191127	21.9	22.05	21.51	21.92	186017	21.92	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20191127	12.47	12.5	12.44	12.47	66121	11.4028
VEC.US	Vectrus Inc	20191127	50.77	51.64	50.77	51.34	42133	51.34	up	up	correct
VEDL.US	Vedanta Limited	20191127	8.16	8.29	8.15	8.28	392028	6.8481	up	up	correct
VEEV.US	Veeva Systems Inc	20191127	165.17	168.65	147.84	153.32	6803196	153.32	down	up	incorrect
VER.US	VEREIT Inc	20191127	9.72	9.83	9.625	9.78	11243680	43.8713	up	up	correct
VET.US	Vermilion Energy Inc	20191127	14.56	14.77	14.47	14.77	667740	13.8055	up	up	correct
VFC.US	V.F. Corporation	20191127	88	89.18	87.99	89.05	1516934	84.081	up	down	incorrect
VGI.US	Virtus Global Multi	20191127	12.59	12.63	12.52	12.55	60035	10.1184	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20191127	12.69	12.69	12.63	12.68	170311	11.4689	down	up	incorrect
VGR.US	Vector Group Ltd	20191127	13.06	13.36	13.049	13.35	863749	11.4276	up	down	incorrect
VHC.US	VirnetX Holding Corp	20191127	3.62	3.62	3.3	3.4	585984	2.9164	down	up	incorrect
VHI.US	Valhi Inc	20191127	1.95	2.06	1.92	1.99	126091	22.5685	up	up	correct
VICI.US	VICI Properties Inc	20191127	24.54	24.895	24.51	24.89	2503798	22.092	up	up	correct
VIIX.US	VelocityShares VIX Short	20191127	6.84	6.87	6.83	6.86	30791	34.3	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191127	12.6	13.25	12.6	13.08	8291552	13.08	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191127	6	6.05	5.85	5.91	67319	5.91	down	down	correct
VIV.US	Telefônica Brasil S.A	20191127	12.76	12.93	12.71	12.88	1318577	10.7137	up	up	correct
VKQ.US	Invesco Municipal Trust	20191127	12.3	12.3	12.24	12.27	56585	11.1031	down	down	correct
VLO.US	Valero Energy Corporation	20191127	97.59	98	96.68	97.1	3016679	86.3419	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191127	10.48	10.63	10.31	10.56	222403	10.56	up	up	correct
VLT.US	Invesco High Income Trust II	20191127	14.22	14.27	14.22	14.26	87742	11.9034	up	up	correct
VMC.US	Vulcan Materials Company	20191127	142.02	144.4	141.63	143.76	991608	141.0439	up	down	incorrect
VMI.US	Valmont Industries Inc	20191127	143.93	144.6	142.54	143.81	68203	140.0308	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20191127	12.46	12.48	12.44	12.44	79922	11.2556	down	down	correct
VNCE.US	Vince Holding Corp	20191127	22.8	23.13	22.05	22.47	60356	22.47	down	down	correct
VNE.US	Veoneer Inc	20191127	16.6	16.76	16.32	16.58	197727	16.58	down	down	correct
VNO.US	Vornado Realty Trust	20191127	64.37	64.57	64.15	64.47	779043	56.1837	up	up	correct
VNTR.US	Venator Materials PLC	20191127	3.76	3.76	3.62	3.7	254939	3.7	down	down	correct
VOC.US	VOC Energy Trust	20191127	4.5	4.5194	4.45	4.46	32236	3.6222	down	down	correct
VOYA.US	Voya Financial Inc	20191127	58.24	58.65	58.1754	58.34	583686	57.2436	up	up	correct
VPG.US	Vishay Precision Group Inc	20191127	34.63	34.9	34.29	34.82	44449	34.82	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191127	13.44	13.5995	13.43	13.45	27450	12.2117	up	up	correct
VRS.US	Verso Corporation	20191127	18.22	18.77	18.22	18.71	181460	14.1306	up	up	correct
VRT.US	Vertiv Holdings Co	20191127	10.23	10.23	10.23	10.23	0	10.2206
VRTV.US	Veritiv Corporation	20191127	18.25	18.8599	18.16	18.51	61100	18.51	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191127	19.68	20.19	19.68	20.14	840463	19.2624	up	down	incorrect
VST.US	Vistra Corp	20191127	26.28	26.51	26.14	26.48	1759272	24.7583	up	up	correct
VSTO.US	Vista Outdoor Inc	20191127	8.71	8.81	8.41	8.46	373744	8.46	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191127	11.15	11.17	11.11	11.15	240253	9.4301
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191127	13.89	13.89	13.81	13.86	17839	12.6721	down	up	incorrect
VTOL.US	Bristow Group Inc	20191127	9.9	9.92	9.67	9.82	15813	29.46	down	up	incorrect
VTR.US	Ventas Inc	20191127	58.73	58.98	58.5	58.71	2383112	53.2299	down	down	correct
VVI.US	Viad Corp	20191127	63.98	64.42	63.46	63.73	53760	63.4291	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20191127	4.19	4.21	4.19	4.2	612364	3.617	up	up	correct
VVV.US	Valvoline Inc	20191127	22.85	23.025	22.81	22.98	596012	22.1804	up	up	correct
VZ.US	Verizon Communications Inc	20191127	60.01	60.27	59.99	60.1	8796408	55.0867	up	up	correct
W.US	Wayfair Inc	20191127	86.78	88.62	86.31	87.04	1330379	87.04	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191127	80.19	80.31	78.7397	79.09	770755	78.0903	down	down	correct
WAL.US	Western Alliance Bancorporation	20191127	52.7	52.9031	52.45	52.87	231267	50.9914	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191127	26.0608	26.0738	25.91	25.91	7951	22.9073	down	down	correct
WAT.US	Waters Corporation	20191127	222.5	224.15	221.36	223.55	233938	223.55	up	down	incorrect
WBK.US	Westpac Banking Corporation	20191127	16.67	16.89	16.66	16.67	768723	15.6046
WBS.US	Webster Financial Corporation	20191127	49.07	49.18	48.62	49.05	282562	45.1946	down	up	incorrect
WBT.US	Welbilt Inc	20191127	17.31	17.32	16.88	16.95	868335	16.95	down	down	correct
WCC.US	WESCO International Inc	20191127	53.61	53.61	52.84	53.46	304220	53.46	down	down	correct
WCN.US	Waste Connections Inc	20191127	91.4	91.78	90.94	91.28	627224	89.937	down	down	correct
WD.US	Walker & Dunlop Inc	20191127	65.66	65.73	65.11	65.41	67895	62.6103	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20191127	14.2	14.2	13.97	14.02	51939	12.4294	down	up	incorrect
WEC.US	WEC Energy Group Inc	20191127	88.91	89.6	88.68	89.11	1706026	84.2236	up	up	correct
WEI.US	Weidai Ltd	20191127	5.8	6.08	5.49	6.08	131185	6.08	up	up	correct
WELL.US	Welltower Inc	20191127	84.27	85.82	84.03	85.82	2085722	79.3443	up	up	correct
WES.US	Western Midstream Partners LP	20191127	18.03	18.07	17.51	17.97	3763369	14.5863	down	down	correct
WEX.US	WEX Inc	20191127	204.77	205.41	202.31	205.23	223306	205.23	up	down	incorrect
WF.US	Woori Financial Group Inc	20191127	30.56	30.72	30.41	30.53	17483	27.5427	down	down	correct
WFC.US	Wells Fargo & Company	20191127	54.15	54.395	54.01	54.34	16355412	51.5375	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20191127	44.03	44.03	44.03	44.03	300	43.0213
WGO.US	Winnebago Industries Inc	20191127	48.83	48.9899	47.72	48.31	333912	47.4916	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20191127	58.21	58.72	57.95	58.43	495500	56.7327	up	up	correct
WHD.US	Cactus Inc	20191127	30.8	31.11	30.586	31.06	166662	30.2467	up	up	correct
WHG.US	Westwood Holdings Group Inc	20191127	30.44	31.12	30.44	30.77	22045	26.1533	up	up	correct
WHR.US	Whirlpool Corporation	20191127	148.4	148.68	144.55	145.65	832237	137.4124	down	down	correct
WIA.US	Western Asset Inflation	20191127	11.93	11.97	11.92	11.97	28381	9.9233	up	up	correct
WIT.US	Wipro Limited	20191127	3.68	3.69	3.65	3.68	656771	3.6588
WIW.US	Western Asset Inflation	20191127	11.13	11.17	11.13	11.16	165092	10.0085	up	up	correct
WK.US	Workiva Inc	20191127	44.26	44.35	43.36	44.01	171585	44.01	down	down	correct
WLK.US	Westlake Chemical Corporation	20191127	69.95	70.12	69.15	69.86	405581	67.7125	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191127	22.7	22.77	22.19	22.19	56141	18.7687	down	down	correct
WM.US	Waste Management Inc	20191127	113.11	113.38	112.7	112.94	1589349	108.5546	down	down	correct
WMB.US	The Williams Companies Inc	20191127	22.91	22.915	22.38	22.71	9132372	19.3062	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191127	10.18	10.23	10.16	10.21	322624	8.9482	up	up	correct
WMK.US	Weis Markets Inc	20191127	38.77	39.2691	38.7	38.85	39452	36.9877	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20191127	37.84	38.38	37.84	38.13	207203	37.7288	up	up	correct
WMT.US	Walmart Inc	20191127	119.39	119.8	118.73	118.76	3440239	114.4681	down	down	correct
WNC.US	Wabash National Corporation	20191127	15.89	16.09	15.75	15.81	342839	15.0317	down	down	correct
WNS.US	WNS (Holdings) Limited	20191127	62.92	63.59	62.26	63.55	112154	63.55	up	up	correct
WOLF.US	Wolfspeed Inc	20191127	44.95	45.26	44.69	45.02	605902	45.02	up	down	incorrect
WOR.US	Worthington Industries Inc	20191127	38.71	38.86	38.31	38.84	80060	36.8515	up	up	correct
WOW.US	WideOpenWest Inc	20191127	5.87	6.02	5.87	5.98	324728	5.98	up	up	correct
WPC.US	W. P. Carey Inc	20191127	84.75	84.79	83.84	84.64	1137259	75.0799	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191127	27.4	27.48	27.061	27.27	1072030	26.538	down	down	correct
WPP.US	WPP plc	20191127	64.76	65.12	64.63	65.02	239877	58.8537	up	up	correct
WRB.US	W. R. Berkley Corporation	20191127	69.44	69.53	68.935	69.17	987150	66.8431	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191127	30.93	31.09	30.6321	31.09	406932	28.0819	up	down	incorrect
WRI.US	Weingarten Realty Investors	20191127	31.81	32.05	31.72	32.05	828057	28.6883	up	up	correct
WRK.US	WestRock Company	20191127	40.6	40.8826	40.37	40.66	3457190	38.7134	up	up	correct
WSM.US	Williams	20191127	71.88	71.95	70.28	70.71	1087183	67.8353	down	down	correct
WSO.US	Watsco Inc	20191127	179.83	180.34	178.86	179.96	142541	168.4628	up	up	correct
WSR.US	Whitestone REIT	20191127	13.86	14.07	13.79	14.05	197418	12.3899	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191127	148.68	150.3	148.22	150.24	472323	149.4715	up	up	correct
WTI.US	W&T Offshore Inc	20191127	4.35	4.39	4.25	4.39	1344998	4.39	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191127	1093.58	1109.1	1093.2	1108	8157	1105.7093	up	down	incorrect
WTRG.US	Essential Utilities Inc	20191127	44.21	44.46	44.05	44.43	1628642	42.5488	up	down	incorrect
WTRU.US	Aqua America Inc	20191127	59.63	59.9	59.595	59.86	45800	54.0291	up	up	correct
WTS.US	Watts Water Technologies Inc	20191127	97.67	98.29	96.64	97.48	68352	95.9198	down	down	correct
WTTR.US	Select Energy Services Inc	20191127	7.65	7.85	7.6347	7.79	302741	7.79	up	up	correct
WU.US	The Western Union Company	20191127	27.44	27.53	27.07	27.28	5430477	24.9199	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20191127	61.44	62.61	61.02	62.46	616608	61.0965	up	up	correct
WWW.US	Wolverine World Wide Inc	20191127	32.65	32.98	32.425	32.61	346688	31.665	down	down	correct
WY.US	Weyerhaeuser Company	20191127	29.62	29.8	29.5529	29.75	2056949	27.9674	up	up	correct
X.US	United States Steel Corporation	20191127	13.6	13.93	13.57	13.93	7270212	13.8186	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191127	8.32	8.33	8.31	8.32	92378	6.5858
XHR.US	Xenia Hotels & Resorts Inc	20191127	21.2	21.46	21.14	21.41	252135	20.5828	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20191127	3.85	3.86	3.67	3.67	181539	3.3398	down	down	correct
XL.US	XL Fleet Corp	20191127	9.9	9.9	9.9	9.9	0	9.9
XOM.US	Exxon Mobil Corporation	20191127	68.76	69.09	68.41	68.7	8396166	59.9338	down	down	correct
XPO.US	XPO Logistics Inc	20191127	84.6306	84.9604	83.801	84.2308	388289	49.0284	down	up	incorrect
XPRO.US	Frank’s International NV	20191127	32.16	32.4	31.56	31.68	53717	31.68	down	down	correct
XYF.US	X Financial	20191127	1.94	1.94	1.83	1.8601	35491	5.5803	down	down	correct
XYL.US	Xylem Inc	20191127	77.35	77.7199	76.99	77.61	794740	75.8729	up	up	correct
Y.US	Alleghany Corporation	20191127	790.57	795.82	786.29	793.29	26515	776.3834	up	up	correct
YELP.US	Yelp Inc	20191127	35.31	35.4305	35.01	35.21	367442	35.21	down	up	incorrect
YETI.US	YETI Holdings Inc	20191127	30.65	32.24	30.45	32.02	1095015	32.02	up	up	correct
YEXT.US	Yext Inc	20191127	17.25	17.65	17.01	17.62	1023245	17.62	up	up	correct
YPF.US	YPF Sociedad Anónima	20191127	9.4	9.78	9.3113	9.68	1478472	9.68	up	up	correct
YRD.US	Yiren Digital Ltd	20191127	5.14	5.4	5.1	5.24	257195	5.24	up	up	correct
YUM.US	Yum! Brands Inc	20191127	99.78	101.06	99.57	100.64	2316290	97.1122	up	up	correct
YUMC.US	Yum China Holdings Inc	20191127	44.29	44.38	43.63	44.1	1293800	43.5382	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191127	144.65	146.89	144.55	146.56	487365	144.234	up	up	correct
ZEN.US	Zendesk Inc	20191127	79.25	79.73	78.45	78.83	721204	78.83	down	down	correct
ZEPP.US	Zepp Health Corporation	20191127	10.21	10.7	10.21	10.66	349413	10.66	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20191127	31.54	31.64	31.5067	31.64	4005	31.64	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20191127	21.16	21.55	21.1	21.52	1684577	21.1096	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191127	11.03	11.1	10.9702	11	112179	8.7472	down	down	correct
ZTS.US	Zoetis Inc	20191127	122.14	122.92	120.94	121.63	1443349	120.2744	down	down	correct
ZUO.US	Zuora Inc	20191127	15.93	16	15.77	15.84	519601	15.84	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20191127	31.4	31.77	31.29	31.64	992100	31.141	up	up	correct
ZYME.US	Zymeworks Inc	20191127	41.35	43.78	41.35	42.95	368220	42.95	up	up	correct