CollectAI

close-nyse_stocks

2019/09/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190903	70.7	71.04	69.481	70.41	2227812	69.2654	down	down	correct
AA.US	Alcoa Corporation	20190903	17.63	17.7	17.09	17.61	2604541	17.5716	down	down	correct
AAIC.US	PC	20190903	22.2665	22.3534	22.05	22.06	2454	17.0327	down	down	correct
AAP.US	Advance Auto Parts Inc	20190903	137.19	140.43	136.77	140.36	1002515	137.0232	up	up	correct
AAT.US	American Assets Trust Inc	20190903	46.82	47.31	46.74	47.16	178392	43.7447	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190903	28.02	28.29	27.81	28.2	124375	23.1716	up	up	correct
ABB.US	ABB Ltd	20190903	18.85	18.86	18.68	18.71	1355540	17.4194	down	up	incorrect
ABBV.US	AbbVie Inc	20190903	65.78	65.8	64.93	65.4	7916689	58.2832	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190903	81.87	84.5	81.555	84.04	1614062	80.9476	up	up	correct
ABEV.US	Ambev S.A	20190903	4.43	4.54	4.41	4.44	29304439	4.0381	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190903	93.69	94.045	92.28	92.67	149962	92.67	down	down	correct
ABM.US	ABM Industries Incorporated	20190903	37.01	37.135	36.45	36.59	506686	34.9915	down	up	incorrect
ABT.US	Abbott Laboratories	20190903	84.43	84.64	83.26	84.06	4060563	81.1702	down	down	correct
AC.US	Associated Capital Group Inc	20190903	34.64	35.0627	34.31	34.6	5462	33.9786	down	down	correct
ACA.US	Arcosa Inc	20190903	32.09	32.36	31.62	32.04	569047	31.7335	down	down	correct
ACC.US	American Campus Communities Inc	20190903	46.54	47.09	46.39	46.7	740454	42.2404	up	up	correct
ACCO.US	ACCO Brands Corporation	20190903	9.19	9.24	9	9	511716	8.3122	down	down	correct
ACEL.US	WS	20190903	10.32	10.32	10.25	10.28	1821646	8.8847	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190903	7.34	7.39	7.28	7.38	30781	7.38	up	up	correct
ACM.US	AECOM	20190903	35.12	35.14	34.63	34.92	802162	34.92	down	down	correct
ACN.US	Accenture plc	20190903	196.36	197.76	195.44	195.75	1696454	189.4908	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20190903	14.96	15.17	14.87	15.16	119640	11.8229	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190903	23.03	23.44	22.8563	23.44	55622	16.4667	up	up	correct
ADM.US	Archer	20190903	37.68	38.05	37.37	37.99	2858845	35.5864	up	up	correct
ADNT.US	Adient plc	20190903	19.95	20.09	18.69	18.91	1664400	18.91	down	up	incorrect
ADT.US	ADT Inc	20190903	4.7	4.78	4.57	4.77	1276368	4.2079	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190903	15.4	15.44	15.35	15.42	185915	11.5441	up	up	correct
AEE.US	Ameren Corporation	20190903	77.22	78.51	76.96	78.49	2380294	73.5375	up	up	correct
AEG.US	Aegon N.V	20190903	3.72	3.73	3.69	3.69	1521339	3.4705	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190903	63.36	64.1	63	63.27	1955519	60.6703	down	down	correct
AENZ.US	Aenza S.A.A	20190903	2.56	2.57	2.41	2.51	34433	2.51	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20190903	16.6	16.69	16.05	16.27	6791201	15.1491	down	down	correct
AER.US	AerCap Holdings N.V	20190903	53.09	53.12	52.1	53.09	1233682	53.09
AES.US	The AES Corporation	20190903	15.22	15.45	15.17	15.34	5743114	14.3601	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190903	13.94	14.07	13.94	13.99	71708	13.1185	up	up	correct
AFG.US	American Financial Group Inc	20190903	100.19	101.82	99.91	101.6	392429	76.7044	up	up	correct
AFGB.US	American Financial Group Inc	20190903	27.41	27.41	27.247	27.3497	6015	24.5385	down	down	correct
AFI.US	Armstrong Flooring Inc	20190903	6.72	6.745	6.4	6.45	230522	6.45	down	down	correct
AFL.US	Aflac Incorporated	20190903	49.75	50.43	49.6	50.38	3775069	47.5977	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190903	14.43	14.5	14.42	14.5	49200	12.2779	up	down	incorrect
AG.US	First Majestic Silver Corp	20190903	11.13	11.62	11.08	11.28	6543129	11.2673	up	up	correct
AGCO.US	AGCO Corporation	20190903	68.23	68.66	66.84	67.6	482297	64.7466	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190903	9.29	9.31	9.24	9.27	47016	7.8104	down	down	correct
AGI.US	Alamos Gold Inc	20190903	7.15	7.358	7.13	7.17	2512204	6.9892	up	up	correct
AGO.US	Assured Guaranty Ltd	20190903	42.4	42.87	42.32	42.51	627066	40.447	up	up	correct
AGR.US	Avangrid Inc	20190903	50.53	51.51	50.38	51.46	609431	47.0641	up	up	correct
AGRO.US	Adecoagro S.A	20190903	5.52	5.58	5.43	5.45	350012	5.45	down	down	correct
AGS.US	PlayAGS Inc	20190903	9.56	9.66	9.18	9.56	415264	9.56
AGX.US	Argan Inc	20190903	41.03	41.65	40.97	41.34	92042	37.6131	up	up	correct
AHH.US	PA	20190903	26.78	26.7985	26.73	26.75	7725	22.8789	down	down	correct
AHL.US	PE	20190903	25.87	25.94	25.8	25.855	317612	22.6704	down	down	correct
AHT.US	PI	20190903	20.76	20.7819	20.541	20.67	12241	18.6096	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190903	24.15	24.15	24	24.05	10853	20.5594	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190903	14.64	14.76	14.6	14.76	40501	12.4119	up	down	incorrect
AIG.US	PA	20190903	27.5	27.545	27.36	27.49	65259	24.3523	down	down	correct
AIN.US	Albany International Corp	20190903	82	82	79.24	79.58	136083	77.2685	down	down	correct
AIR.US	AAR Corp	20190903	42.51	43.24	42.12	43.13	169061	42.816	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190903	53	53	51.52	51.9	161046	49.8817	down	down	correct
AIV.US	Apartment Investment and Management Company	20190903	5.4675	5.5298	5.4675	5.5202	746912	5.0686	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190903	24.26	24.3	24.1976	24.2815	5119	21.4879	up	up	correct
AIZ.US	Assurant Inc	20190903	122.39	123.4	121.93	123.21	406705	118.5069	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190903	90.02	90.3	89.21	89.66	860935	86.1549	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190903	51.99	52.27	51.33	51.98	372405	46.8396	down	down	correct
AJX.US	Great Ajax Corp	20190903	15.22	15.62	15	15.04	686624	12.6851	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190903	27.079	27.079	26.67	26.9	25851	22.7372	down	up	incorrect
AKO.US	B	20190903	18.41	18.8	18.18	18.5	8227	16.525	up	up	correct
AKR.US	Acadia Realty Trust	20190903	27.21	27.94	27.21	27.94	372473	26.1952	up	up	correct
AL.US	PA	20190903	27.4	27.4	26.93	26.97	182392	23.5371	down	up	incorrect
ALB.US	Albemarle Corporation	20190903	61	61	59.51	60.23	1373206	58.1124	down	down	correct
ALC.US	Alcon AG	20190903	60.51	60.8	60.3	60.56	748531	60.3844	up	up	correct
ALE.US	ALLETE Inc	20190903	85.54	86.6	85.32	86.58	210100	79.4682	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190903	22.69	22.96	22.69	22.85	188143	21.5069	up	down	incorrect
ALG.US	Alamo Group Inc	20190903	113.41	113.69	110.24	111.26	85604	110.1953	down	down	correct
ALIN.US	PE	20190903	16.8173	16.8903	16.7316	16.82	10975	13.916	up	up	correct
ALK.US	Alaska Air Group Inc	20190903	59.43	60.51	59.43	60.43	1110627	59.7904	up	up	correct
ALL.US	The Allstate Corporation	20190903	101.81	102.74	101.61	102.54	1969118	97.3292	up	up	correct
ALLE.US	Allegion plc	20190903	95.73	96.32	94.72	95.33	650727	92.6957	down	down	correct
ALLY.US	PA	20190903	26.21	26.28	26.21	26.22	238527	26.22	up	up	correct
ALP.US	PQ	20190903	26.8414	26.9705	26.8414	26.92	9045	23.9369	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190903	44.11	44.11	42.91	43.36	1568800	41.6176	down	up	incorrect
ALV.US	Autoliv Inc	20190903	67.49	67.68	66.5	67.33	379440	64.7181	down	down	correct
ALX.US	Alexander's Inc	20190903	376.7	384.215	376.67	382.19	52294	330.4902	up	down	incorrect
AM.US	Antero Midstream Corporation	20190903	7.04	7.055	6.87	6.95	4753270	4.7732	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190903	17.98	18.43	17.975	18.37	240116	18.37	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190903	11.19	11.4701	10.97	11.4	2483117	10.8776	up	up	correct
AMCR.US	Amcor plc	20190903	9.84	9.85	9.65	9.71	3913900	8.7237	down	up	incorrect
AME.US	AMETEK Inc	20190903	85.07	85.53	82.76	83.38	905403	81.9942	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190903	75.85	76.02	74.19	74.97	389951	74.3569	down	down	correct
AMH.US	PH	20190903	27.98	27.98	27.3	27.3	12929	23.6087	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190903	28.27	28.7	27.41	28.38	208245	28.38	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190903	58.15	58.48	56.74	57.12	288846	57.12	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190903	14.21	14.3	14.16	14.3	3286	13.439	up	up	correct
AMP.US	Ameriprise Financial Inc	20190903	127.31	128.74	125.86	127.2	1010981	120.9587	down	down	correct
AMPY.US	Amplify Energy Corp	20190903	5.72	5.8	5.53	5.66	308252	5.66	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190903	28.43	29.29	27.78	29.07	246006	29.07	up	up	correct
AMRC.US	Ameresco Inc	20190903	14.37	14.37	14.08	14.2	106224	14.2	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190903	2.5	2.6	2.45	2.57	1126311	2.57	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190903	230.6	237.9	230.19	237.84	1843212	226.8679	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190903	14.39	14.5	14.24	14.33	2161164	13.4738	down	down	correct
AN.US	AutoNation Inc	20190903	47.06	47.64	46.74	47.34	632204	47.34	up	down	incorrect
ANET.US	Arista Networks Inc	20190903	225.9	228.5	222.1074	224.29	1812844	56.0725	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190903	14.38	14.39	13.58	13.84	7061043	13.296	down	down	correct
ANH.US	PC	20190903	25.4563	25.48	25.37	25.47	5757	22.2628	up	up	correct
ANTM.US	Anthem Inc	20190903	259.81	260.5	256.31	258.1	1038344	250.1047	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190903	8	8.03	7.97	8	268357	6.7066
AON.US	Aon plc	20190903	193.29	194.11	191.43	192.61	732572	188.923	down	down	correct
AOS.US	A. O. Smith Corporation	20190903	46.12	46.19	45.32	45.6	780552	43.7077	down	down	correct
AP.US	Ampco	20190903	3.525	3.5521	3.45	3.45	28846	3.45	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190903	26.45	26.61	25.8838	26.17	299832	21.4769	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20190903	223.97	226.26	223.69	225.56	731291	214.9483	up	up	correct
APH.US	Amphenol Corporation	20190903	86.33	86.684	85.36	85.69	1963340	41.8219	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190903	15.85	15.8672	15.62	15.71	1498233	15.0829	down	down	correct
APO.US	PB	20190903	26.63	26.63	26.44	26.53	35900	23.2076	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190903	6.68	7.19	6.68	7.03	120918	7.03	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190903	13.4	13.66	13.3365	13.62	300502	11.152	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190903	13.05	13.185	13.04	13.17	311788	11.9577	up	up	correct
AQNA.US	AQNA	20190903	27.65	27.65	27.59	27.59	25671	23.913	down	down	correct
AQNB.US	AQNB	20190903	27.75	27.78	27.685	27.77	12500	24.0924	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190903	15.38	15.76	14.99	15.43	524453	15.43	up	up	correct
AR.US	Antero Resources Corporation	20190903	3.14	3.28	3	3.22	9139434	3.22	up	up	correct
ARC.US	ARC Document Solutions Inc	20190903	1.39	1.4	1.3	1.34	106617	1.2714	down	up	incorrect
ARCH.US	Arch Resources Inc	20190903	75.54	77	75	76.7	247671	75.2481	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190903	6.51	6.75	6.37	6.44	570330	6.0638	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190903	14.94	14.99	14.87	14.97	70961	12.2534	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190903	149.53	150.52	148.9	149.99	552718	141.547	up	up	correct
ARES.US	Ares Management Corporation	20190903	28.96	29.07	28.13	28.37	459228	25.933	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190903	25.65	25.65	25.6186	25.65	1775	22.2433
ARGO.US	Argo Group International Holdings Ltd	20190903	65.16	65.69	64.87	65.24	134709	61.535	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190903	18.52	18.72	18.49	18.69	953337	14.2934	up	up	correct
ARL.US	American Realty Investors Inc	20190903	11.39	11.75	11	11	11310	11	down	down	correct
ARLO.US	Arlo Technologies Inc	20190903	3.11	3.265	3.08	3.23	719094	3.23	up	up	correct
ARMK.US	Aramark	20190903	40.66	41.26	40.66	41.22	3564483	40.0124	up	up	correct
AROC.US	Archrock Inc	20190903	9.48	9.52	9.31	9.46	646377	7.9818	down	down	correct
ARW.US	Arrow Electronics Inc	20190903	68.45	68.665	67.55	68.09	583449	68.09	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190903	13.37	13.69	13.37	13.53	112304	13.4908	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190903	6.12	6.255	6.03	6.15	241416	6.0997	up	up	correct
ASG.US	Liberty All	20190903	5.91	5.91	5.86	5.88	43588	4.714	down	up	incorrect
ASGN.US	ASGN Incorporated	20190903	61.72	61.93	60.31	60.57	207858	60.57	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190903	72.91	73.09	71.84	72.4	422781	70.1583	down	down	correct
ASIX.US	AdvanSix Inc	20190903	22.05	22.34	21.81	22.26	150670	22.2021	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190903	6.01	6.01	5.91	6	12320	6	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190903	145.99	146.24	143.51	143.91	55234	140.7463	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190903	4.37	4.38	4.33	4.37	368858	4.1065
ATCO.US	PI	20190903	25.4	25.44	25.31	25.44	3226	21.1968	up	down	incorrect
ATEN.US	A10 Networks Inc	20190903	6.89	6.93	6.78	6.8	269844	6.7794	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190903	42.55	42.85	41.36	41.58	377866	41.58	down	down	correct
ATHM.US	Autohome Inc	20190903	86.99	87.67	85.84	87.63	879571	86.0762	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20190903	19.45	19.62	19.01	19.28	1820619	19.28	down	down	correct
ATKR.US	Atkore Inc	20190903	28.79	28.831	28.06	28.31	232950	28.31	down	down	correct
ATO.US	Atmos Energy Corporation	20190903	110.12	111.77	109.68	111.77	1129720	106.588	up	up	correct
ATR.US	AptarGroup Inc	20190903	120.81	121.08	118.57	119.65	265545	116.5282	down	down	correct
ATTO.US	Atento S.A	20190903	2.25	2.3	2.2	2.29	58213	11.512	up	up	correct
ATUS.US	Altice USA Inc	20190903	28.74	28.97	28.51	28.65	3770295	28.65	down	down	correct
AU.US	AngloGold Ashanti Limited	20190903	22.84	23.43	22.71	22.82	3334291	22.1092	down	down	correct
AUD.US	Audacy Inc	20190903	3.51	3.54	3.335	3.4	1719705	3.3571	down	down	correct
AUST.US	Austin Gold Corp.	20190903	16.94	16.94	16.89	16.89	1212	16.89	down	down	correct
AUY.US	Yamana Gold Inc	20190903	3.64	3.76	3.62	3.67	17086353	3.5259	up	up	correct
AVA.US	Avista Corporation	20190903	46.76	47.75	46.65	47.7	324693	43.6204	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190903	7.28	7.44	7.28	7.35	100685	6.4987	up	up	correct
AVB.US	AvalonBay Communities Inc	20190903	211.92	214.57	211.92	214.09	505169	199.2837	up	down	incorrect
AVD.US	American Vanguard Corporation	20190903	14.24	14.42	14.02	14.07	125109	13.9295	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20190903	14.22	14.31	14.15	14.28	182391	11.0119	up	up	correct
AVLR.US	Avalara Inc	20190903	83.93	84.94	81.15	81.62	965847	80.8517	down	down	correct
AVNS.US	Avanos Medical Inc	20190903	32.89	33.18	32.39	33.11	344346	33.11	up	up	correct
AVNT.US	Avient Corporation	20190903	31.88	31.97	31.08	31.59	331444	29.7379	down	up	incorrect
AVTR.US	PA	20190903	17.54	17.98	17.18	17.26	1791084	12.1939	down	down	correct
AVY.US	Avery Dennison Corporation	20190903	114.18	115.08	112.06	112.66	373661	108.6317	down	down	correct
AVYA.US	Avaya Holdings Corp	20190903	13.83	13.94	13.42	13.66	1356453	13.66	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190903	11.7	11.72	11.64	11.65	156134	9.9289	down	down	correct
AWI.US	Armstrong World Industries Inc	20190903	95.03	95.09	93.63	94.2	316800	92.1909	down	down	correct
AWK.US	American Water Works Company Inc	20190903	128.36	129.6	127.34	129.5	1095987	125.1688	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190903	6	6.09	6	6.07	369811	4.9898	up	up	correct
AWR.US	American States Water Company	20190903	92.53	94.33	92.14	93.78	233613	90.4653	up	up	correct
AX.US	Axos Financial Inc	20190903	25.65	25.74	24.79	25.02	376635	25.02	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190903	6.26	6.27	5.865	6.01	3960822	6.01	down	up	incorrect
AXP.US	American Express Company	20190903	119.86	120.28	117.52	117.6	3199006	113.7709	down	down	correct
AXR.US	AMREP Corporation	20190903	5.3	5.53	5.3	5.38	8527	5.38	up	up	correct
AXS.US	PE	20190903	25.44	25.55	25.42	25.5	39430	22.527	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190903	28.7	28.75	28.34	28.74	1892600	28.74	up	up	correct
AYI.US	Acuity Brands Inc	20190903	124.55	125.08	119.88	121.18	294852	120.0163	down	down	correct
AYX.US	Alteryx Inc	20190903	141.81	143.95	140.81	142.89	1061341	142.89	up	up	correct
AZO.US	AutoZone Inc	20190903	1097.97	1107.33	1087.57	1102.83	175792	1102.83	up	up	correct
AZRE.US	Azure Power Global Limited	20190903	11	11	10.67	11	30309	11
AZUL.US	Azul S.A	20190903	34.12	34.69	32.81	33.18	954381	33.18	down	up	incorrect
AZZ.US	AZZ Inc	20190903	41	41.03	40	40.34	78675	38.8463	down	down	correct
B.US	Barnes Group Inc	20190903	44.26	44.42	42.68	43.23	198990	41.9313	down	up	incorrect
BA.US	The Boeing Company	20190903	354.11	355.32	350.605	354.42	4273831	350.2796	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190903	173	174.72	172.15	172.41	8509527	172.41	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190903	14.47	14.52	14.46	14.47	31012	13.4045
BAH.US	Booz Allen Hamilton Holding Corporation	20190903	75.06	75.8103	74.9742	75.41	738876	72.7102	up	up	correct
BAK.US	Braskem S.A	20190903	13.4	13.41	13.05	13.1	82393	11.1655	down	down	correct
BALY.US	Bally's Corporation	20190903	22.55	22.62	22.12	22.19	230072	22.19	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190903	50.8773	51.3935	50.7681	51.3041	3073638	33.3258	up	up	correct
BANC.US	PE	20190903	27.4	27.4	26.35	26.35	15510	22.5963	down	down	correct
BAP.US	Credicorp Ltd	20190903	206.06	206.48	204.38	205.01	252073	180.7871	down	down	correct
BAX.US	Baxter International Inc	20190903	87.62	88	86.97	87.78	3394370	85.3659	up	up	correct
BB.US	BlackBerry Limited	20190903	6.79	6.87	6.66	6.76	3742070	6.76	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190903	4.44	4.458	3.9	3.9	2123240	3.9	down	up	incorrect
BBD.US	Banco Bradesco S.A	20190903	6.438	6.5496	6.2931	6.3471	19380629	5.5656	down	down	correct
BBDC.US	Barings BDC Inc	20190903	9.99	10	9.92	9.97	164343	8.3142	down	down	correct
BBDO.US	Banco Bradesco S.A	20190903	7.03	7.1	6.99	6.99	7726	6.2226	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190903	15.96	15.96	15.9	15.93	27223	14.7157	down	down	correct
BBL.US	BHP Group	20190903	42.29	42.77	42.22	42.73	1339635	35.2901	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190903	25.35	25.46	25.2648	25.35	134381	22.2956
BBU.US	Brookfield Business Partners L.P	20190903	31.94	32.14	31.21	32.14	51924	31.6844	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190903	4.69	4.72	4.67	4.7	2576029	4.2279	up	down	incorrect
BBW.US	Build	20190903	2.49	2.49	2.36	2.39	517917	2.2507	down	down	correct
BBWI.US	Bath Body Works Inc	20190903	13.4401	13.4401	12.7855	12.8178	7289313	12.2649	down	up	incorrect
BBY.US	Best Buy Co. Inc	20190903	63.03	64.84	62.48	63.21	4072616	59.2166	up	up	correct
BC.US	PC	20190903	26.94	26.96	26.75	26.94	25372	23.8876
BCC.US	Boise Cascade Company	20190903	31.09	31.36	29.5009	30	306271	25.613	down	down	correct
BCE.US	BCE Inc	20190903	47.19	47.44	47	47.21	1967364	41.0005	up	up	correct
BCH.US	Banco de Chile	20190903	28.31	28.31	28.02	28.07	120907	25.8968	down	down	correct
BCO.US	The Brink's Company	20190903	74.91	75.085	73.21	73.39	552202	71.5799	down	down	correct
BCS.US	Barclays PLC	20190903	6.565	6.63	6.55	6.62	3303814	6.2695	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190903	7.47	7.5269	7.43	7.44	264830	6.4182	down	up	incorrect
BDC.US	Belden Inc	20190903	44.95	45.0305	43.93	45	295995	44.5041	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190903	8.84	8.87	8.81	8.86	282959	7.2075	up	down	incorrect
BDN.US	Brandywine Realty Trust	20190903	14.34	14.52	14.29	14.42	1171230	12.5403	up	up	correct
BDX.US	Becton Dickinson and Company	20190903	251.16	252.705	245.91	248.03	861192	239.9669	down	down	correct
BE.US	Bloom Energy Corporation	20190903	4.43	4.51	4.35	4.45	1539713	4.45	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190903	8.75	8.855	8.4	8.42	169557	5.4344	down	down	correct
BEN.US	Franklin Resources Inc	20190903	26.01	26.16	25.76	26.03	4049301	23.556	up	up	correct
BERY.US	Berry Global Group Inc	20190903	38.89	38.9	38.19	38.24	822176	38.24	down	up	incorrect
BEST.US	BEST Inc	20190903	4.33	4.33	4.14	4.21	793200	4.21	down	down	correct
BF.US	B	20190903	58.95	59.56	58.55	59.44	1149420	58.5381	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190903	164.2	165.04	162.9	163.36	185900	163.36	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190903	14.19	14.2	14.14	14.16	120386	12.6845	down	down	correct
BFS.US	Saul Centers Inc	20190903	49.97	50.87	49.635	50.61	33330	44.6736	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190903	13.83	13.9	13.83	13.9	46333	12.7545	up	up	correct
BG.US	Bunge Limited	20190903	53.35	53.53	52.63	53.36	744100	49.4486	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190903	17.37	17.5	17.32	17.46	55783	14.0859	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190903	9.42	9.5612	9.38	9.4	19229	2.3448	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190903	10.34	10.43	10.29	10.42	113458	8.8369	up	up	correct
BGS.US	B&G Foods Inc	20190903	16.98	17.37	16.7	17.25	1462499	14.4585	up	down	incorrect
BGSF.US	BGSF Inc	20190903	18.72	19	18.5	18.86	73160	17.3949	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190903	12.13	12.14	12.08	12.12	70032	10.315	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190903	5.4	5.41	5.38	5.41	148496	4.6089	up	up	correct
BH.US	Biglari Holdings Inc	20190903	87.05	88.8	85.8	85.8	11461	85.8	down	down	correct
BHC.US	Bausch Health Companies Inc	20190903	21.17	21.6	21.04	21.55	2788538	21.55	up	up	correct
BHE.US	Benchmark Electronics Inc	20190903	26.12	26.2	25.555	26.02	270684	24.5812	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190903	14.58	14.66	14.58	14.64	106836	12.8993	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190903	28.97	29.23	28.41	28.75	157199	26.6821	down	down	correct
BHP.US	BHP Group	20190903	48.21	48.785	48.21	48.73	1584952	41.1763	up	up	correct
BHR.US	PD	20190903	9.07	9.09	8.48	8.6	250115	2.3941	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20190903	16.67	16.67	16.6301	16.6301	538	15.4035	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190903	38.89	39.8	37.08	38.1	715314	38.1	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190903	10.76	10.76	10.65	10.7	179732	9.8675	down	down	correct
BIG.US	Big Lots Inc	20190903	22.5	23.62	22.07	22.74	2707518	20.6948	up	up	correct
BIO.US	Bio	20190903	335.72	337.3	330.2067	333.34	122119	333.34	down	down	correct
BIT.US	BlackRock Multi	20190903	16.98	17.1	16.973	17.05	75730	13.8542	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190903	26.12	26.31	25.795	26.16	1346800	26.16	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190903	41.69	41.84	41.01	41.53	3614446	38.8886	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190903	8.09	8.12	7.8	7.81	1661577	7.81	down	down	correct
BKE.US	The Buckle Inc	20190903	19.44	19.53	18.905	18.94	733046	13.7677	down	down	correct
BKH.US	Black Hills Corporation	20190903	76.75	78.08	76.425	78.07	431315	72.3918	up	down	incorrect
BKI.US	Black Knight Inc	20190903	62.03	62.77	61.85	62.51	442330	62.51	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190903	15.69	15.79	15.65	15.74	30018	14.1429	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20190903	6.03	6.05	6.02	6.05	118582	5.2028	up	up	correct
BKU.US	BankUnited Inc	20190903	31.45	31.49	30.86	31.03	683552	28.9613	down	down	correct
BLD.US	TopBuild Corp	20190903	92.08	92.4099	88.5519	89.83	217344	89.83	down	down	correct
BLDR.US	Builders FirstSource Inc	20190903	19.32	19.33	18.68	18.93	818350	18.93	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190903	15.45	15.55	15.45	15.47	20447	13.835	up	up	correct
BLK.US	BlackRock Inc	20190903	420.99	420.99	412.69	415.82	540290	391.7773	down	down	correct
BLL.US	Ball Corporation	20190903	80	80.3	79.465	79.93	1241835	78.5309	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190903	15.47	15.53	15.45	15.51	151312	13.0199	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190903	18.02	18.12	17.64	17.81	76578	15.1192	down	down	correct
BMA.US	Banco Macro S.A	20190903	24.98	25.9	21.9	21.9	1300193	21.9	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190903	37.71	37.9956	37.51	37.6	39583	33.0363	down	down	correct
BMI.US	Badger Meter Inc	20190903	51.22	51.22	50.33	50.42	173032	49.4049	down	down	correct
BML.US	PL	20190903	22.37	22.469	22.15	22.3244	58840	20.3107	down	down	correct
BMO.US	Bank of Montreal	20190903	68.29	68.29	67.17	67.78	759774	61.4123	down	up	incorrect
BMY.US	Bristol	20190903	47.89	48.16	47.26	48.04	7708374	44.7954	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190903	3.87	3.87	3.51	3.66	429825	3.66	down	down	correct
BNS.US	The Bank of Nova Scotia	20190903	52.68	52.99	52.46	52.75	1811616	46.7527	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190903	14.28	14.3133	14.24	14.27	9087	12.8352	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190903	10.25	10.25	10.22	10.25	106428	8.8071
BOOT.US	Boot Barn Holdings Inc	20190903	33.9	33.9	31.59	31.79	764617	31.79	down	down	correct
BORR.US	Borr Drilling Limited	20190903	10.38	11.38	10.26	10.38	20700	10.38
BOX.US	Box Inc	20190903	14.55	14.89	14.46	14.85	4552584	14.85	up	up	correct
BP.US	BP p.l.c	20190903	36.69	37	36.57	36.95	3908158	32.0662	up	up	correct
BPMP.US	BP Midstream Partners LP	20190903	14.8	14.98	14.55	14.85	226657	11.6315	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190903	8.4	8.4337	8.02	8.39	227653	7.5313	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190903	128.55	129.55	127.85	128.35	426710	123.0812	down	down	correct
BRC.US	Brady Corporation	20190903	46.88	47.12	45.85	45.95	323404	44.1653	down	up	incorrect
BRFS.US	BRF S.A	20190903	9.11	9.2	8.93	9.02	1449517	9.02	down	down	correct
BRK.US	B	20190903	201.19	201.83	200.19	200.9	3637136	200.9	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190903	10.37	10.38	10.36	10.37	73295	8.8634
BRO.US	Brown & Brown Inc	20190903	36.51	36.76	36.33	36.53	1123713	35.8943	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20190903	12.53	12.75	12.47	12.72	289300	11.3581	up	up	correct
BRT.US	BRT Apartments Corp	20190903	14.46	14.53	14.36	14.36	25578	12.297	down	down	correct
BRW.US	Voya Prime Rate Trust	20190903	4.65	4.68	4.64	4.68	171774	4.3262	up	up	correct
BRX.US	Brixmor Property Group Inc	20190903	18.45	18.7	18.34	18.67	3189200	16.7666	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190903	25	25.05	24.7544	25.0228	14849	22.1548	up	up	correct
BSAC.US	Banco Santander	20190903	28.17	28.21	27.955	28	149144	25.5391	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190903	9.7598	9.896	9.5846	9.6041	543451	8.2659	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190903	9.03	9.165	8.86	9.06	648212	8.6315	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20190903	14.08	14.14	13.98	14.08	87505	11.6517
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190903	6.25	6.26	6.13	6.15	11124710	5.7999	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190903	32.98	33.03	32.41	32.49	121529	26.7485	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190903	20.6	20.88	20.28	20.57	147300	17.5975	down	down	correct
BTA.US	BlackRock Long	20190903	13.14	13.14	13.0777	13.12	14979	11.7204	down	down	correct
BTCM.US	BIT Mining Limited	20190903	9.25	9.25	8.75	8.75	45542	8.75	down	down	correct
BTI.US	British American Tobacco p.l.c	20190903	34.86	35.255	34.78	35.24	911413	29.1532	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190903	30.25	30.26	29.63	29.93	57242	25.2348	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190903	24	24.1	23.98	24.05	237493	22.4132	up	up	correct
BTU.US	Peabody Energy Corporation	20190903	18.01	18.49	17.88	18.39	724983	18.2238	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190903	13.83	13.85	13.75	13.77	206298	11.6947	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190903	23.36	23.4	23.16	23.4	50588	20.201	up	up	correct
BUR.US	Burford Capital Limited	20190903	8.3163	8.6	8.3163	8.45	2250	8.3146	up	up	correct
BURL.US	Burlington Stores Inc	20190903	202.19	203.96	199.47	200.59	1481700	200.59	down	down	correct
BV.US	BrightView Holdings Inc	20190903	18.28	18.76	17.48	17.67	235800	17.67	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190903	20.65	21.55	20.45	20.7	63300	20.5421	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190903	15.42	15.62	15.23	15.31	1378029	15.2822	down	down	correct
BWA.US	BorgWarner Inc	20190903	32.26	32.35	31.75	32.32	1447799	31.1096	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190903	11.93	11.96	11.845	11.87	64588	10.0572	down	down	correct
BWXT.US	BWX Technologies Inc	20190903	58.6	59.71	58.24	59.44	752100	57.6079	up	up	correct
BX.US	The Blackstone Group Inc	20190903	49.28	49.6	48.345	48.71	3761088	45	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190903	28.4	28.6199	27.78	28.08	72569	28.08	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190903	34.71	35.01	34.64	34.98	879050	28.7172	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190903	12.85	12.92	12.8	12.85	186646	11.1414
BXP.US	Boston Properties Inc	20190903	127.77	128.87	127.45	128.8	548200	118.2681	up	up	correct
BY.US	Byline Bancorp Inc	20190903	17.02	17.07	16.66	16.76	46328	16.3533	down	down	correct
BYD.US	Boyd Gaming Corporation	20190903	23.79	23.79	22.82	23.44	982798	23.3202	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190903	14.16	14.22	14.14	14.2	42760	12.8248	up	up	correct
BZH.US	Beazer Homes USA Inc	20190903	12.33	12.49	12.08	12.11	334041	12.11	down	up	incorrect
C.US	PN	20190903	27.4	27.51	27.4	27.48	95601	27.48	up	up	correct
CAAP.US	Corporación América Airports S.A	20190903	4.88	4.99	4.66	4.72	451801	4.72	down	up	incorrect
CABO.US	Cable One Inc	20190903	1288.96	1309.105	1285.045	1299.27	61494	1283.7533	up	up	correct
CACI.US	CACI International Inc	20190903	221.82	223.46	220.18	220.99	233438	220.99	down	up	incorrect
CAE.US	CAE Inc	20190903	26.1	26.21	25.18	25.33	269079	25.0734	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190903	20.78	21.21	20.7474	21	98682	17.1618	up	up	correct
CAG.US	Conagra Brands Inc	20190903	28.12	28.52	27.355	28.5	5896457	26.6302	up	up	correct
CAH.US	Cardinal Health Inc	20190903	42.76	43.4	42.13	43.3	3418731	39.7882	up	down	incorrect
CAI.US	PB	20190903	26	26	25.8604	25.8604	1280	21.5662	down	down	correct
CAJ.US	Canon Inc	20190903	25.91	25.91	25.83	25.88	230491	23.845	down	down	correct
CAL.US	Caleres Inc	20190903	19.94	20.525	19.6	20.33	726330	19.2652	up	up	correct
CALX.US	Calix Inc	20190903	5.97	5.99	5.815	5.82	203218	5.82	down	down	correct
CANG.US	Cango Inc	20190903	6	6.039	5.04	5.04	6725	4.3248	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190903	17.15	17.46	17.08	17.42	26172	13.3412	up	up	correct
CARS.US	Cars.com Inc	20190903	8.82	8.93	8.4	8.85	1851215	8.85	up	up	correct
CAT.US	Caterpillar Inc	20190903	117.9	117.9	115.4	117.03	3781536	111.0247	down	up	incorrect
CATO.US	The Cato Corporation	20190903	17.1	17.11	16.76	16.91	152322	15.468	down	down	correct
CB.US	Chubb Limited	20190903	155.53	158.74	155.53	158.56	1472577	150.4297	up	up	correct
CBB.US	P	20190903	1.8004	1.8004	1.77	1.79	5600	0.4724	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190903	20.6	20.96	20.3	20.44	617695	19.1542	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190903	9.36	9.39	9.3158	9.39	48390	7.9036	up	down	incorrect
CBL.US	PE	20190903	6.94	7.04	6.82	7.04	29708	7.04	up	up	correct
CBRE.US	CBRE Group Inc	20190903	51.68	52.06	51.19	51.95	1633977	51.95	up	down	incorrect
CBT.US	Cabot Corporation	20190903	39.33	39.4336	38.56	38.85	355237	36.3041	down	down	correct
CBU.US	Community Bank System Inc	20190903	60.5	60.54	59.58	60.19	182411	56.4617	down	down	correct
CBX.US	NYSE LISTED TEST	20190903	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190903	22.25	22.71	22.11	22.69	198581	22.69	up	down	incorrect
CC.US	The Chemours Company	20190903	13.91	14	13.1	13.35	2500712	11.998	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190903	145.09	147.6	144.86	147.58	1361455	136.5589	up	up	correct
CCJ.US	Cameco Corporation	20190903	8.65	8.81	8.63	8.72	1264612	8.5891	up	up	correct
CCK.US	Crown Holdings Inc	20190903	65.33	65.78	64.95	65.32	831085	64.8166	down	down	correct
CCL.US	Carnival Corporation & plc	20190903	43.82	43.86	42.92	43.67	3308856	42.672	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190903	2.4	2.4517	2.3852	2.3852	5500	2.3852	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190903	2.58	2.64	2.51	2.55	4100653	2.55	down	down	correct
CCS.US	Century Communities Inc	20190903	27.88	28.01	27.15	27.28	233448	27.1158	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190903	22.47	22.54	22.3	22.45	275391	19.0973	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190903	57.16	57.7	55.93	56.1	621612	56.1	down	down	correct
CDE.US	Coeur Mining Inc	20190903	5.6	5.77	5.55	5.58	8153064	5.58	down	up	incorrect
CDR.US	PC	20190903	22.25	22.49	22.25	22.4529	8578	18.8591	up	up	correct
CE.US	Celanese Corporation	20190903	111.89	112.61	110.64	111.7	589100	106.3702	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190903	24.01	24.5597	23.94	24.45	15610	24.0275	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190903	24.65	25.09	24.65	25.0245	481	22.9203	up	up	correct
CEIX.US	CONSOL Energy Inc	20190903	16.44	16.855	16.08	16.35	259610	16.35	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190903	7.41	7.6748	7.33	7.6748	16700	7.0896	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190903	54.5	55.2	54.25	54.8	65900	44.1419	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190903	6.94	6.98	6.87	6.91	301788	49.7204	down	down	correct
CEPU.US	Central Puerto S.A	20190903	2.99	3.15	2.52	2.69	1106624	2.6229	down	down	correct
CEQP.US	P	20190903	9.2137	9.22	9.2	9.2	5600	7.244	down	down	correct
CF.US	CF Industries Holdings Inc	20190903	47.69	48.08	46.97	47.25	1885723	44.1411	down	up	incorrect
CFX.US	Colfax Corporation	20190903	26.8	26.9	25.8	26.17	1332287	26.17	down	up	incorrect
CFXA.US	Colfax Corporation	20190903	122.98	122.98	118.44	119.75	16800	109.5773	down	down	correct
CGA.US	China Green Agriculture Inc	20190903	4.9	4.9	4.75	4.77	20725	4.77	down	down	correct
CGAU.US	Centerra Gold Inc	20190903	9.29	9.34	9.15	9.2	49500	8.8568	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190903	42.52	43.37	42.52	43.06	128282	39.5391	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20190903	79.56	80.56	79.53	79.87	1275867	77.7572	up	up	correct
CHE.US	Chemed Corporation	20190903	428.81	430.88	424.51	427.21	109849	424.441	down	up	incorrect
CHGG.US	Chegg Inc	20190903	39.3	39.81	38.02	38.2	1326320	38.2	down	down	correct
CHH.US	Choice Hotels International Inc	20190903	90.37	91.74	89.92	91.72	474108	90.6345	up	up	correct
CHK.US	PD	20190903	41.5225	42	40.5511	41.25	15718	36.3417	down	down	correct
CHMI.US	PB	20190903	25.05	25.1	24.755	24.9999	43520	20.4572	down	up	incorrect
CHN.US	The China Fund Inc	20190903	19.3	19.3849	19.3	19.31	5223	11.1281	up	up	correct
CHRA.US	Charah Solutions Inc	20190903	2.9045	2.9045	2.48	2.5	37994	2.5	down	down	correct
CHS.US	Chico's FAS Inc	20190903	3.07	3.26	2.89	3.1	4928341	2.8492	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190903	34.54	34.9	34.54	34.9	94322	32.4015	up	up	correct
CHWY.US	Chewy Inc	20190903	32.75	34.12	32.5075	33.29	1933988	33.29	up	up	correct
CI.US	Cigna Corporation	20190903	152.82	155.3296	152.121	154.99	2993956	152.2153	up	up	correct
CIA.US	Citizens Inc	20190903	6.21	6.28	6.17	6.25	36267	6.25	up	up	correct
CIB.US	Bancolombia S.A	20190903	49.09	49.64	48.265	49.45	224306	46.2879	up	up	correct
CIEN.US	Ciena Corporation	20190903	40.78	41.06	40.39	40.73	3391226	40.73	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190903	2.61	2.63	2.59	2.63	43077	2.2047	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190903	3.51	3.57	3.43	3.45	3173207	2.9656	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190903	15.46	15.49	15.4	15.47	91787	13.4922	up	up	correct
CIM.US	PD	20190903	25.81	25.8775	25.81	25.84	21563	20.6878	up	up	correct
CINR.US	Ciner Resources LP	20190903	15.19	15.4	15	15	23035	13.7605	down	down	correct
CIO.US	PA	20190903	25.95	25.9899	25.651	25.9899	2201	22.3216	up	up	correct
CIR.US	CIRCOR International Inc	20190903	34	34.83	33.295	34.45	205584	34.45	up	up	correct
CIXX.US	CI Financial Corp	20190903	14.031	14.031	14.031	14.031	772	13.5375
CL.US	Colgate	20190903	73.67	74.55	73.46	74.31	1963799	70.5163	up	down	incorrect
CLB.US	Core Laboratories N.V	20190903	38.64	40.33	38.135	40.09	573806	39.2121	up	up	correct
CLF.US	Cleveland	20190903	7.72	7.76	6.64	6.78	32579150	6.1074	down	up	incorrect
CLH.US	Clean Harbors Inc	20190903	73	73.57	71.89	72.99	305298	72.99	down	up	incorrect
CLI.US	Mack	20190903	20.23	20.55	20.23	20.49	319347	19.58	up	down	incorrect
CLPR.US	Clipper Realty Inc	20190903	10.9	10.94	9.96	10.68	19674	9.5095	down	down	correct
CLR.US	Continental Resources Inc	20190903	28.49	28.74	27.538	28.08	4242239	27.6458	down	up	incorrect
CLS.US	Celestica Inc	20190903	6.45	6.45	6.29	6.39	242241	6.39	down	down	correct
CLW.US	Clearwater Paper Corporation	20190903	15.87	15.89	14.91	14.91	188901	14.91	down	up	incorrect
CLX.US	The Clorox Company	20190903	158.07	162.52	157.5	162.35	1473131	153.8439	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190903	76.65	77.2	76.18	77	1250998	68.3301	up	down	incorrect
CMA.US	Comerica Incorporated	20190903	60.88	61.1	59.53	59.93	2237618	52.9981	down	down	correct
CMC.US	Commercial Metals Company	20190903	15.39	15.43	15	15.06	1816842	14.3458	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190903	3.97	4	3.859	3.94	230990	2.063	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190903	833	836.1	823.43	827.87	392262	827.87	down	up	incorrect
CMI.US	Cummins Inc	20190903	147.62	148.22	144.12	145.91	1268889	137.6235	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190903	7.18	7.21	7.08	7.09	854427	5.7767	down	down	correct
CMP.US	Compass Minerals International Inc	20190903	49.2	49.32	48.21	48.83	228437	44.2149	down	down	correct
CMRE.US	PE	20190903	25.83	25.83	25.75	25.7527	5428	21.1183	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190903	27.03	27.11	26.9306	27.08	6772	24.0465	up	up	correct
CMSC.US	CMS Energy Corp	20190903	28.16	28.36	28.16	28.21	10971	24.957	up	up	correct
CMSD.US	CMS Energy Corp	20190903	27.52	27.64	27.36	27.4	41100	24.609	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190903	4.87	4.9	4.85	4.88	81815	4.3709	up	down	incorrect
CNA.US	CNA Financial Corporation	20190903	46.91	47.1	46.57	46.84	93688	40.6236	down	down	correct
CNC.US	Centene Corporation	20190903	46.22	46.3099	45.575	46.14	3041044	46.14	down	down	correct
CNF.US	CNFinance Holdings Limited	20190903	4.7673	5.222	4.7673	4.89	9351	4.89	up	up	correct
CNHI.US	CNH Industrial N.V	20190903	10.14	10.17	9.91	9.98	2922747	9.6071	down	down	correct
CNI.US	Canadian National Railway Company	20190903	91.5	91.99	90.57	90.87	1050513	85.8764	down	down	correct
CNK.US	Cinemark Holdings Inc	20190903	37.67	38.2	37.56	38.01	934902	37.073	up	down	incorrect
CNMD.US	CONMED Corporation	20190903	100.59	100.91	97.75	98.74	157538	96.7843	down	down	correct
CNNE.US	Cannae Holdings Inc	20190903	27.69	28.15	27.26	27.6	390502	27.6	down	down	correct
CNP.US	CenterPoint Energy Inc	20190903	27.63	28.31	27.62	28.29	5284234	26.358	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190903	23.47	23.47	23.05	23.3	4237633	19.0744	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190903	4.59	4.59	4.21	4.27	534305	2.5231	down	up	incorrect
CNS.US	Cohen & Steers Inc	20190903	53.76	53.83	53.05	53.35	131714	47.6254	down	down	correct
CNX.US	CNX Resources Corporation	20190903	7.84	8.06	7.72	7.99	3471372	7.99	up	up	correct
CO.US	Global Cord Blood Corporation	20190903	5.06	5.06	4.4	4.53	121390	4.53	down	down	correct
COE.US	China Online Education Group	20190903	4.05	4.06	3.68	3.68	5547	3.68	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190903	16.92	17.2	16.9	17.02	6305102	16.2435	up	down	incorrect
COLD.US	Americold Realty Trust	20190903	36.32	37.24	36.2	36.98	1697664	35.049	up	up	correct
COO.US	The Cooper Companies Inc	20190903	308.78	309.69	296.01	299.54	525765	299.4389	down	down	correct
COP.US	ConocoPhillips	20190903	51.05	52.12	50.74	52.04	5142338	48.1636	up	down	incorrect
COR.US	CoreSite Realty Corporation	20190903	116.76	117.67	115.2462	117.6	194793	106.5682	up	up	correct
CORR.US	PA	20190903	26.38	26.4498	26.09	26.15	7290	21.4282	down	down	correct
COTY.US	Coty Inc	20190903	9.5	9.6	9.065	9.11	8929192	8.8066	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190903	238.84	239.67	233.16	234.76	4474065	43.783	down	down	correct
CPA.US	Copa Holdings S.A	20190903	102.36	103.21	100.01	101.01	269800	99.4899	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190903	8.35	8.35	8.35	8.35	2294	6.5651
CPB.US	Campbell Soup Company	20190903	44.81	45.5	44.14	45.43	3118156	42.4179	up	up	correct
CPE.US	Callon Petroleum Company	20190903	4	4.07	3.76	3.78	1653305	37.8	down	down	correct
CPF.US	Central Pacific Financial Corp	20190903	27.69	27.79	27.24	27.46	146895	24.9924	down	down	correct
CPG.US	Crescent Point Energy Corp	20190903	3.21	3.38	3.13	3.35	5464371	3.2834	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190903	94.75	95.435	94.09	94.97	91486	90.9561	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190903	9.03	9.29	8.95	9.19	218105	8.3651	up	up	correct
CPRI.US	Capri Holdings Limited	20190903	26.01	26.22	25.25	25.57	3531000	25.57	down	up	incorrect
CPS.US	Cooper	20190903	36.84	37.12	33.81	35.36	362636	35.36	down	down	correct
CPT.US	Camden Property Trust	20190903	107.97	109.07	107.86	108.86	635101	100.9239	up	up	correct
CR.US	Crane Co	20190903	75.53	75.6	73.25	74.27	194753	70.7193	down	down	correct
CRD.US	B	20190903	8.59	9.12	8.56	9	41228	8.5218	up	down	incorrect
CRH.US	CRH plc	20190903	33.59	33.635	33.18	33.59	553273	31.6113
CRI.US	Carter's Inc	20190903	90.67	90.74	87.715	89.28	679196	87.0961	down	up	incorrect
CRK.US	Comstock Resources Inc	20190903	5.61	6.15	5.54	6.14	608137	6.14	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20190903	130.18	131.4	129.44	130.79	288290	130.79	up	up	correct
CRM.US	salesforce.com inc	20190903	154.21	155.32	151.76	152.73	4954246	152.73	down	down	correct
CRS.US	Carpenter Technology Corporation	20190903	47.75	47.88	46.604	46.89	283702	44.0506	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190903	9.79	9.88	9.6578	9.67	11555	7.6989	down	down	correct
CRY.US	CryoLife Inc	20190903	26.54	26.83	26.38	26.52	243022	26.52	down	down	correct
CS.US	Credit Suisse Group AG	20190903	11.67	11.7	11.5718	11.63	3849642	11.1771	down	down	correct
CSAN.US	W	20190903	49.5	49.94	48.81	49.55	1122800	49.1071	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190903	143.98	144.06	140.4	141.82	261604	137.6247	down	down	correct
CSLT.US	Castlight Health Inc	20190903	1.38	1.42	1.35	1.4	471884	1.4	up	up	correct
CSR.US	PC	20190903	26.2111	26.2111	26.2111	26.2111	259	23.1809
CSTM.US	Constellium SE	20190903	11.89	11.98	11.55	11.64	721851	11.64	down	down	correct
CSU.US	Capital Senior Living Corporation	20190903	4.33	4.5001	4.14	4.2001	11514	59.1549	down	up	incorrect
CSV.US	Carriage Services Inc	20190903	21.2	21.33	20.65	21.13	55267	20.527	down	down	correct
CTBB.US	Qwest Corp. NT	20190903	24.9	24.95	24.78	24.95	139712	21.5826	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190903	25.27	25.39	25.2336	25.39	81111	21.5702	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190903	5.32	5.32	5.1	5.25	15752	5.25	down	down	correct
CTLT.US	Catalent Inc	20190903	52.43	53.14	51.98	52.06	776171	52.06	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190903	6.44	6.5	6.1	6.1	21982	6.1	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190903	8.55	8.62	8.48	8.59	31856	34.6271	up	up	correct
CTRA.US	Coterra Energy Inc	20190903	16.92	17.2	16.9	17.02	6305100	15.6366	up	up	correct
CTS.US	CTS Corporation	20190903	28.25	28.38	27.87	28.12	100935	27.7276	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190903	9.82	10.04	9.73	9.91	179838	8.8529	up	up	correct
CTVA.US	Corteva Inc	20190903	28.99	29.1	28	28.23	3279100	27.2406	down	down	correct
CTZ.US	Qwest Corp. NT	20190903	25.77	25.9862	25.77	25.92	15478	23.8581	up	up	correct
CUBE.US	CubeSmart	20190903	35.92	36.32	35.765	35.9	1530417	32.8854	down	down	correct
CUBI.US	PF	20190903	25.756	26.33	25.756	26.2527	3729	22.8723	up	down	incorrect
CUK.US	Carnival Corporation & plc	20190903	42.53	42.53	41.65	42.3	341409	41.2748	down	down	correct
CULP.US	Culp Inc	20190903	13.98	13.99	13.22	13.45	24644	12.4521	down	down	correct
CURO.US	CURO Group Holdings Corp	20190903	13.5	13.7	13.22	13.52	269455	12.8616	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190903	34.66	34.86	34.5	34.67	1229931	31.9907	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190903	17.01	17.18	16.94	17.02	457588	15.4151	up	up	correct
CVEO.US	Civeo Corporation	20190903	1.36	1.39	1.33	1.37	72891	16.44	up	down	incorrect
CVI.US	CVR Energy Inc	20190903	31.0476	32.2347	30.8893	32.1239	550490	25.7389	up	down	incorrect
CVNA.US	Carvana Co	20190903	79.96	82.8	78.5	79.62	1269096	79.62	down	up	incorrect
CVS.US	CVS Health Corporation	20190903	60.44	60.83	59.69	60.69	5379928	56.9351	up	up	correct
CVX.US	Chevron Corporation	20190903	115.77	116.33	114.55	116.27	5672646	103.5349	up	up	correct
CW.US	Curtiss	20190903	121.35	122.38	120.23	122.34	156814	120.4779	up	up	correct
CWEN.US	Clearway Energy Inc	20190903	17.63	17.8	17.52	17.73	341317	16.1055	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190903	16.67	16.93	16.59	16.86	171918	15.2297	up	up	correct
CWH.US	Camping World Holdings Inc	20190903	7.6	7.705	7.4	7.4	710240	6.4169	down	down	correct
CWK.US	Cushman & Wakefield plc	20190903	16.68	17.27	16.61	17.16	345781	17.16	up	up	correct
CWT.US	California Water Service Group	20190903	56.49	57.43	56.44	56.92	289972	54.8628	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190903	3.71	3.73	3.52	3.57	10622830	3.5224	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190903	5.38	5.43	5.38	5.4	18091	4.8247	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190903	9.9003	9.93	9.85	9.92	11806	8.8434	up	up	correct
CXP.US	Columbia Property Trust Inc	20190903	21.36	21.6	21.29	21.58	267712	17.1841	up	up	correct
CXW.US	CoreCivic Inc	20190903	16.95	17.27	16.91	17.23	607407	15.7717	up	up	correct
CYD.US	China Yuchai International Limited	20190903	12.85	12.97	12.5	12.72	25786	10.9388	down	down	correct
CYH.US	Community Health Systems Inc	20190903	2.43	2.545	2.34	2.51	2484712	2.51	up	up	correct
CZZ.US	Cosan Limited	20190903	13.93	14.23	13.89	14.06	1106193	13.1929	up	down	incorrect
D.US	Dominion Energy Inc	20190903	77.62	78.86	77.51	78.8	3118457	71.3887	up	up	correct
DAC.US	Danaos Corporation	20190903	7.17	7.39	7.095	7.21	5757	7.053	up	up	correct
DAL.US	Delta Air Lines Inc	20190903	57.44	57.91	56.65	57.29	6602548	56.4783	down	down	correct
DAN.US	Dana Incorporated	20190903	12.56	12.68	12.12	12.27	1416082	11.9205	down	down	correct
DAR.US	Darling Ingredients Inc	20190903	18.5	18.64	18.24	18.44	966695	18.44	down	down	correct
DAVA.US	Endava plc	20190903	37.06	37.49	36.22	36.34	48325	36.34	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20190903	7.27	7.315	7.21	7.3	6163443	7.3	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190903	11.01	11.32	10.74	11.01	1180791	11.01
DBI.US	Designer Brands Inc	20190903	16.34	16.38	15.375	15.4	1884845	14.7098	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190903	21.04	21.09	20.87	20.91	100095	17.4405	down	up	incorrect
DBRG.US	PJ	20190903	21.72	21.72	21.5	21.68	32435	18.251	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190903	9.4	9.58	9.26	9.58	49383	8.1252	up	up	correct
DCI.US	Donaldson Company Inc	20190903	47.83	47.83	46.04	46.45	875643	44.8823	down	up	incorrect
DCM.US	NTT DOCOMO INC	20190903	8400	8590	8400	8470	1409790	8470	up	up	correct
DCO.US	Ducommun Incorporated	20190903	40.89	41.1	39.41	39.86	53034	39.86	down	down	correct
DCP.US	PC	20190903	24	24.27	24	24.175	11143	19.2082	up	up	correct
DCUE.US	Dominion Energy Inc	20190903	102	103	101.866	102.99	79400	89.268	up	up	correct
DD.US	DuPont de Nemours Inc	20190903	67.21	67.6	66.58	67.45	2220244	64.612	up	up	correct
DDD.US	3D Systems Corporation	20190903	6.92	7	6.79	6.92	1001116	6.92
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190903	13.502	13.9356	13.398	13.45	24927	10.8632	down	up	incorrect
DDS.US	Dillard's Inc	20190903	58.35	59.75	57.28	58.77	600531	57.3083	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190903	26.0888	26.1195	26.008	26.03	7412	21.8997	down	down	correct
DE.US	Deere & Company	20190903	153.76	153.76	150.06	150.82	2060529	145.7845	down	down	correct
DEA.US	Easterly Government Properties Inc	20190903	20.52	20.96	20.4	20.92	995016	18.6139	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190903	145.88	146.86	144.12	145.46	513987	145.46	down	down	correct
DEI.US	Douglas Emmett Inc	20190903	42.23	42.47	41.88	42.07	452682	38.9375	down	down	correct
DELL.US	Dell Technologies Inc	20190903	51.03	51.88	50.6021	51.07	4175946	25.8844	up	up	correct
DEO.US	Diageo plc	20190903	173.61	175.42	173.39	174.72	376840	166.5738	up	up	correct
DESP.US	Despegar.com Corp	20190903	11	11.08	10.43	10.46	460364	10.46	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190903	9.55	9.64	9.55	9.63	41468	8.0458	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190903	10.55	10.7	10.39	10.62	181038	10.62	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190903	25.72	25.74	25.55	25.71	29123	21.876	down	up	incorrect
DFS.US	Discover Financial Services	20190903	79.11	79.34	77.56	78.46	1734327	74.3953	down	down	correct
DG.US	Dollar General Corporation	20190903	38.8525	39.47	38.8025	38.9075	2384633	152.9218	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190903	101.58	102.41	101.33	102.28	748216	97.717	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190903	3.04	3.06	3.03	3.06	224088	2.4976	up	up	correct
DHI.US	D.R. Horton Inc	20190903	49.15	49.95	49.15	49.79	2377163	48.6128	up	down	incorrect
DHT.US	DHT Holdings Inc	20190903	5.54	5.57	5.41	5.55	645976	4.288	up	up	correct
DHX.US	DHI Group Inc	20190903	3.61	3.625	3.5	3.56	275318	3.56	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190903	17.65	17.65	17.5192	17.58	97693	15.1135	down	down	correct
DIN.US	Dine Brands Global Inc	20190903	70.33	72.54	70.33	70.73	403786	66.0001	up	up	correct
DIS.US	The Walt Disney Company	20190903	136.37	136.42	135.06	136.31	5998686	135.4982	down	down	correct
DK.US	Delek US Holdings Inc	20190903	32.1	33.57	31.99	33.28	1151984	31.3617	up	up	correct
DKL.US	Delek Logistics Partners LP	20190903	29.35	29.75	29.12	29.71	23311	23.1655	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190903	33.73	34.28	33.43	33.89	2283291	30.5258	up	up	correct
DLB.US	Dolby Laboratories Inc	20190903	61.22	61.33	60.24	60.26	317000	58.7213	down	up	incorrect
DLNG.US	PB	20190903	16.3	16.3697	16	16.19	15712	12.8227	down	down	correct
DLX.US	Deluxe Corporation	20190903	45.84	46.115	45.11	45.36	357686	41.8718	down	down	correct
DM.US	Desktop Metal Inc	20190903	9.77	9.84	9.77	9.84	89910	9.84	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190903	14.29	14.34	14.26	14.33	57420	12.904	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190903	21.43	21.5	21.3701	21.49	27319	17.2121	up	up	correct
DNOW.US	NOW Inc	20190903	11.65	11.73	11.4	11.59	858775	11.59	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190903	12.51	12.63	12.51	12.63	300744	10.7648	up	up	correct
DOC.US	Physicians Realty Trust	20190903	17.29	17.64	17.28	17.48	2429407	15.507	up	up	correct
DOOR.US	Masonite International Corporation	20190903	52.88	52.88	51.78	51.95	129954	51.95	down	up	incorrect
DOV.US	Dover Corporation	20190903	92.73	93.08	91.45	92.51	974901	89.2862	down	down	correct
DOW.US	Dow Inc	20190903	42.14	42.23	41.15	41.8	3360303	37.1189	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190903	15.5	15.71	15.48	15.67	82173	12.0954	up	up	correct
DPZ.US	Domino's Pizza Inc	20190903	224.57	228.835	223.4	226.87	1225091	222.0384	up	up	correct
DQ.US	Daqo New Energy Corp	20190903	51.41	52.89	49.98	50.29	1013310	10.058	down	down	correct
DRD.US	DRDGOLD Limited	20190903	4.51	4.69	4.24	4.56	242770	3.9574	up	up	correct
DRE.US	Duke Realty Corporation	20190903	33.02	33.525	32.9903	33.46	1249150	31.686	up	up	correct
DRI.US	Darden Restaurants Inc	20190903	120.57	121.45	118.6201	119.52	805757	114.6005	down	down	correct
DRQ.US	Dril	20190903	45.07	45.38	43.64	44.53	427047	44.53	down	down	correct
DS.US	PD	20190903	24.749	24.7494	24.52	24.52	1200	22.0177	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190903	19.6	19.7	19.39	19.41	445371	15.2673	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190903	8.6	8.6	8.53	8.54	106226	7.664	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190903	10.7	10.74	10.67	10.72	83174	8.9922	up	up	correct
DSX.US	PB	20190903	25.2299	25.2299	25.1	25.1	1510	20.9074	down	down	correct
DT.US	Dynatrace Inc	20190903	22.5	23.28	22.3	23.1	1439032	23.1	up	up	correct
DTE.US	DTE Energy Company	20190903	129.63	131.9	129.295	131.88	1026001	103.8542	up	up	correct
DTF.US	DTF Tax	20190903	14.13	14.17	14.1	14.11	32893	13.0771	down	down	correct
DTLA.US	P	20190903	20.352	20.352	19.91	19.91	1079	19.91	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190903	27.37	27.46	27.26	27.41	23927	24.5047	up	up	correct
DTY.US	DTE Energy Company	20190903	27.93	28.17	27.88	28.06	15709	24.6699	up	up	correct
DUK.US	PA	20190903	27.74	27.8781	27.65	27.87	71344	24.8259	up	up	correct
DUKB.US	Duke Energy Corp	20190903	28.05	28.05	27.98	28.03	31670	24.6288	down	up	incorrect
DVA.US	DaVita Inc	20190903	56.37	58.61	56.04	58.54	4177865	58.54	up	up	correct
DVD.US	Dover Motorsports Inc	20190903	2.02	2.05	2	2	68430	1.7604	down	down	correct
DVN.US	Devon Energy Corporation	20190903	21.44	22.15	21.295	22.09	6614721	19.7775	up	down	incorrect
DXC.US	DXC Technology Company	20190903	32.65	32.71	31.33	31.54	3570546	30.7499	down	down	correct
DY.US	Dycom Industries Inc	20190903	43.85	43.905	42.81	43.32	451144	43.32	down	down	correct
E.US	Eni S.p.A	20190903	29.75	30.03	29.63	29.99	165597	25.4728	up	up	correct
EAF.US	GrafTech International Ltd	20190903	12.05	12.13	11.77	12	833725	11.7205	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190903	26.36	26.5	26.295	26.44	40476	25.5268	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190903	9.74	10.08	9.695	10.04	116621	7.7243	up	up	correct
EAT.US	Brinker International Inc	20190903	38.33	39.67	37.9	38.14	1113462	37.0427	down	down	correct
EB.US	Eventbrite Inc	20190903	17.4	17.63	17.05	17.15	660023	17.15	down	down	correct
EBF.US	Ennis Inc	20190903	20.03	20.39	19.93	20.03	119389	17.9849
EBR.US	Centrais Elétricas Brasileiras S.A.	20190903	10.93	11.0899	10.61	10.69	180501	9.5262	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20190903	44.8	51.76	44.8	50.14	2228505	50.14	up	up	correct
EC.US	Ecopetrol S.A	20190903	15.45	15.8	15.38	15.72	398034	13.6576	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190903	15.5	16.2	15.48	15.96	291832	11.8525	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190903	26.5	26.6	26.5	26.6	617	22.2372	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190903	25.86	25.86	25.8121	25.822	2000	21.81	down	up	incorrect
ECL.US	Ecolab Inc	20190903	204.97	205.82	203.1	204.49	1110298	199.8282	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190903	8.52	8.74	8.31	8.38	73578	8.38	down	down	correct
ECVT.US	Ecovyst Inc	20190903	14.15	14.325	14.09	14.13	74038	10.0401	down	up	incorrect
ED.US	Consolidated Edison Inc	20190903	88.9	90.69	88.67	90.64	2005482	83.0452	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190903	6.48	6.53	6.45	6.5	190889	5.4194	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20190903	12.8	12.8408	12.63	12.814	75937	9.5825	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190903	11.4	11.59	11.34	11.59	68991	8.86	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190903	5.78	6.07	5.01	5.47	265382	5.47	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190903	109.86	112.31	108.63	109	15461720	10.9	down	down	correct
EEA.US	The European Equity Fund Inc	20190903	8.68	8.71	8.675	8.71	80002	8.2828	up	up	correct
EEX.US	Emerald Holding Inc	20190903	9.46	9.64	9.46	9.53	117855	9.3809	up	up	correct
EFL.US	Eaton Vance Floating	20190903	9.24	9.26	9.16	9.18	60429	8.1693	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190903	12.92	12.92	12.82	12.89	108463	10.9943	down	down	correct
EFT.US	Eaton Vance Floating	20190903	13.08	13.08	13	13.07	95237	11.2327	down	down	correct
EFX.US	Equifax Inc	20190903	145.51	147.32	145.38	145.62	861081	142.8287	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190903	12.9	12.99	12.9	12.92	2490	11.8783	up	up	correct
EGHT.US	8x8 Inc	20190903	24.09	24.3	23.71	23.74	1037344	23.74	down	down	correct
EGO.US	Eldorado Gold Corporation	20190903	9.46	9.48	9.17	9.26	4433250	9.26	down	up	incorrect
EGP.US	EastGroup Properties Inc	20190903	124.02	125.615	123.4588	125.5	193247	119.0444	up	up	correct
EGY.US	VAALCO Energy Inc	20190903	1.72	1.84	1.72	1.83	215571	1.83	up	up	correct
EHC.US	Encompass Health Corporation	20190903	60.31	61.13	60.04	60.74	544997	58.5836	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190903	9.74	9.85	9.68	9.71	89341	8.02	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190903	9.89	9.89	9.85	9.89	31350	9.278
EIC.US	Eagle Point Income Company Inc	20190903	20.23	20.29	19.896	20	9900	20	down	down	correct
EIG.US	Employers Holdings Inc	20190903	42.9	43.03	42.66	42.93	107732	40.3922	up	down	incorrect
EIX.US	Edison International	20190903	72.27	73.68	72.11	73.4	3008500	66.6141	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20190903	196.76	199.61	196.6	199.49	2012239	196.2731	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190903	25.76	26.06	25.67	26.04	4812469	26.04	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190903	26.28	26.291	26.06	26.14	31716	23.5018	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190903	16.3	16.795	16.19	16.66	995125	16.66	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190903	12.85	13	12.62	12.73	780340	5.5561	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190903	134.71	137.59	134.05	137.54	877556	65.5737	up	up	correct
ELVT.US	Elevate Credit Inc	20190903	4.22	4.3	4.02	4.18	116635	4.18	down	up	incorrect
ELY.US	Callaway Golf Company	20190903	17.6	17.67	17.15	17.23	1161813	17.2013	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190903	13.62	13.68	13.56	13.56	158440	11.0784	down	down	correct
EME.US	EMCOR Group Inc	20190903	86.98	87.505	86.34	86.79	499719	85.9111	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190903	13.95	14.1166	13.95	14.09	35611	11.3487	up	up	correct
EMN.US	Eastman Chemical Company	20190903	64.4	64.72	63.65	64.31	830550	59.269	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190903	8.35	8.46	8.27	8.42	67687	34.1814	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190903	27	27	26.57	26.69	29355	24.8632	down	down	correct
EMR.US	Emerson Electric Co	20190903	59	59	58.033	58.4	3131936	55.0974	down	down	correct
ENB.US	Enbridge Inc	20190903	33.28	33.69	33.085	33.47	8826135	28.6819	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190903	27.85	27.93	27.8456	27.9	43035	25.3447	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190903	12.51	12.53	12.35	12.42	444227	9.5562	down	down	correct
ENIA.US	Enel Américas S.A	20190903	8.13	8.15	8.03	8.09	994820	7.3569	down	down	correct
ENIC.US	Enel Chile S.A	20190903	4.27	4.27	4.13	4.13	220502	3.5859	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190903	25.6216	25.6216	25.53	25.5811	1978	22.8995	down	down	correct
ENLC.US	EnLink Midstream LLC	20190903	7.82	7.82	7.58	7.61	1518906	5.8464	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190903	27.52	27.53	26.51	26.62	49618	24.5932	down	up	incorrect
ENR.US	PA	20190903	86.98	87.63	86.13	87.14	41263	72.3727	up	up	correct
ENS.US	EnerSys	20190903	55.5	55.61	54.08	54.75	313140	53.4582	down	down	correct
ENV.US	Envestnet Inc	20190903	57	57.77	55.965	56.2	337706	56.2	down	down	correct
ENVA.US	Enova International Inc	20190903	23.79	23.79	22.885	23.21	300264	23.21	down	down	correct
ENZ.US	Enzo Biochem Inc	20190903	3.25	3.3	3.19	3.27	202300	3.27	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190903	5.38	5.43	5.3695	5.4	77962	4.2437	up	up	correct
EOG.US	EOG Resources Inc	20190903	72.56	74.345	72.39	74.13	2466970	68.5132	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190903	14.86	14.91	14.83	14.91	50097	12.6809	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190903	16.46	16.5229	16.4315	16.48	117292	14.2098	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190903	22.68	22.76	22.66	22.75	12611	20.8018	up	up	correct
EP.US	PC	20190903	52.09	52.09	50.35	50.35	3113	50.35	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190903	21.33	21.89	21.26	21.86	478328	21.7381	up	down	incorrect
EPAM.US	EPAM Systems Inc	20190903	190.33	191.59	187.215	188.27	260706	188.27	down	down	correct
EPC.US	Edgewell Personal Care Company	20190903	27.4	27.9	26.88	27.69	515670	27.1449	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190903	28.4	28.43	28.13	28.32	2349434	23.4205	down	down	correct
EPR.US	PG	20190903	26.2	26.2	26.01	26.1	5439	22.4967	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190903	22.61	22.96	22.44	22.52	1155987	20.3281	down	down	correct
EQC.US	PD	20190903	27.15	27.15	27.1	27.1	1873	23.9479	down	down	correct
EQNR.US	Equinor ASA	20190903	16.88	16.96	16.72	16.93	1310921	15.5349	up	up	correct
EQR.US	Equity Residential	20190903	84.64	85.85	84.62	85.79	1565081	79.2774	up	up	correct
EQS.US	Equus Total Return Inc	20190903	1.69	1.69	1.62	1.6732	4375	1.6732	down	up	incorrect
EQT.US	EQT Corporation	20190903	10.01	10.08	9.71	10.02	6864912	9.9353	up	up	correct
ERF.US	Enerplus Corporation	20190903	6.4	6.5	6.27	6.46	1320678	6.0788	up	up	correct
ERJ.US	Embraer S.A	20190903	17.04	17.3067	17.04	17.18	782061	17.18	up	up	correct
ES.US	Eversource Energy	20190903	80.03	81.48	79.87	81.47	2018910	76.1256	up	up	correct
ESE.US	ESCO Technologies Inc	20190903	75.54	75.85	74.19	74.92	125955	74.3018	down	down	correct
ESGC.US	Eros STX Global Corporation	20190903	1.65	1.95	1.65	1.81	4455747	1.81	up	up	correct
ESI.US	Element Solutions Inc	20190903	9.23	9.34	9.1	9.3	1630100	9.1606	up	up	correct
ESNT.US	Essent Group Ltd	20190903	48.12	48.82	47.96	48.41	562385	46.7509	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190903	14	14.01	13.78	13.82	1446176	13.1331	down	down	correct
ESS.US	Essex Property Trust Inc	20190903	320.24	322.89	319.94	322.62	333508	300.6208	up	up	correct
ESTC.US	Elastic N.V	20190903	83.66	84.72	80.49	82.25	3705751	82.25	down	down	correct
ESTE.US	Earthstone Energy Inc	20190903	3.34	3.38	3.11	3.24	200545	3.24	down	down	correct
ETB.US	Eaton Vance Tax	20190903	15.33	15.44	15.33	15.41	40202	12.8021	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190903	17.09	17.2	16.8	16.88	229900	14.3497	down	down	correct
ETG.US	Eaton Vance Tax	20190903	15.69	15.76	15.56	15.72	128654	13.2165	up	up	correct
ETI.US	P	20190903	7.3	7.7	7.3	7.7	1195127	4.2167	up	down	incorrect
ETJ.US	Eaton Vance Risk	20190903	9.29	9.32	9.16	9.22	232787	7.6993	down	up	incorrect
ETN.US	Eaton Corporation plc	20190903	79.52	79.6	77.62	78.49	3527639	73.9236	down	down	correct
ETO.US	Eaton Vance Tax	20190903	24.86	25.02	24.3	24.83	54315	20.7588	down	down	correct
ETR.US	Entergy Corporation	20190903	113.09	115.31	112.85	115.18	2037117	106.339	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20190903	13.38	13.38	12.6	12.7	3845152	10.2408	down	down	correct
ETV.US	Eaton Vance Tax	20190903	14.45	14.58	14.41	14.43	280905	11.7193	down	down	correct
ETW.US	Eaton Vance Tax	20190903	9.39	9.45	9.36	9.37	168565	7.7535	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190903	21.155	21.3	21.13	21.3	17588	19.4375	up	up	correct
ETY.US	Eaton Vance Tax	20190903	11.7	11.8	11.6901	11.76	233091	9.7647	up	up	correct
EURN.US	Euronav NV	20190903	7.97	7.97	7.86	7.87	231461	6.5023	down	down	correct
EVA.US	Enviva Partners LP	20190903	31.27	31.52	30.74	31.06	54864	26.6793	down	down	correct
EVC.US	Entravision Communications Corporation	20190903	3.05	3.1	2.99	3.07	170465	2.7247	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190903	6.04	6.07	6.03	6.05	69007	5.2015	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190903	13.0954	13.0954	13.0454	13.0854	32316	10.8616	down	down	correct
EVH.US	Evolent Health Inc	20190903	6.8	6.84	6.095	6.21	1634207	6.21	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190903	12.95	12.99	12.94	12.96	59709	11.7279	up	down	incorrect
EVR.US	Evercore Inc	20190903	79.21	79.62	76.54	77.4	495896	72.8882	down	up	incorrect
EVRG.US	Evergy Inc	20190903	65.03	65.575	64.87	65.55	2027516	60.6309	up	up	correct
EVRI.US	Everi Holdings Inc	20190903	8.87	9.07	8.66	8.68	670661	8.68	down	down	correct
EVT.US	Eaton Vance Tax	20190903	23.46	23.6	23.34	23.6	78498	19.8783	up	up	correct
EVTC.US	EVERTEC Inc	20190903	34.66	35.05	34.02	34.11	206474	33.6674	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190903	219.91	221.55	216.3836	218.61	2172564	72.87	down	up	incorrect
EXD.US	Eaton Vance Tax	20190903	9.36	9.43	9.35	9.43	35243	7.9555	up	up	correct
EXG.US	Eaton Vance Tax	20190903	8.05	8.12	8.0199	8.12	422104	6.7908	up	up	correct
EXK.US	Endeavour Silver Corp	20190903	2.74	3.09	2.74	3.05	6843327	3.05	up	up	correct
EXP.US	Eagle Materials Inc	20190903	83.47	84.47	81.49	84.24	485881	83.4915	up	down	incorrect
EXPR.US	Express Inc	20190903	2.12	2.14	2.01	2.04	1143326	2.04	down	down	correct
EXR.US	Extra Space Storage Inc	20190903	121.79	123.37	121.64	122.46	906093	113.213	up	up	correct
EXTN.US	Exterran Corporation	20190903	10.29	10.45	9.97	10.39	168400	10.39	up	up	correct
FAF.US	First American Financial Corporation	20190903	58.17	59.14	58.17	59.01	494707	54.6543	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190903	36.08	36.38	35.765	36.15	295150	35.6599	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190903	50.48	50.59	48.43	49.02	1126046	47.7164	down	down	correct
FBK.US	FB Financial Corporation	20190903	35.56	35.922	35.16	35.69	61196	34.7879	up	up	correct
FBP.US	First BanCorp	20190903	9.52	9.54	9.28	9.32	886792	8.7934	down	down	correct
FC.US	Franklin Covey Co	20190903	36.19	36.81	35.7092	36.25	32300	36.25	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190903	12.25	12.265	12.02	12.11	299116	11.0841	down	down	correct
FCN.US	FTI Consulting Inc	20190903	107.49	109.01	106.958	108.54	185876	108.54	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190903	28.43	28.8	28.43	28.78	248741	25.8606	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190903	26.98	26.98	26.45	26.5	1200	22.7666	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190903	11.68	11.68	11.57	11.66	93854	9.3945	down	down	correct
FCX.US	Freeport	20190903	9	9.16	8.88	9.07	18073010	8.9285	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190903	12.98	13.07	12.9233	12.96	28604	11.0259	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190903	25.91	26.66	25.71	26.57	223816	25.7659	up	up	correct
FDS.US	FactSet Research Systems Inc	20190903	270.3	272.99	268.34	270.32	303770	264.6018	up	up	correct
FDX.US	FedEx Corporation	20190903	155.79	157.25	153.91	155.37	1270790	150.1689	down	down	correct
FE.US	FirstEnergy Corp	20190903	46.02	46.565	45.86	46.54	4112798	42.3292	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190903	2.28	2.28	2.18	2.18	3757	2.0815	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190903	11.13	11.21	11.1	11.17	94629	8.8553	up	up	correct
FENG.US	Phoenix New Media Limited	20190903	3.04	3.07	2.9	2.9	116924	0.1957	down	up	incorrect
FERG.US	Ferguson plc	20190903	75.46	75.46	75.46	75.46	600	70.3567
FET.US	Forum Energy Technologies Inc	20190903	1.38	1.38	1.31	1.34	1279921	26.8	down	down	correct
FF.US	FutureFuel Corp	20190903	10.68	10.96	10.37	10.39	97692	6.3503	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190903	15.59	15.65	15.55	15.59	14049	13.0376
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190903	20.46	20.68	20.39	20.4	102063	17.3837	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190903	5.87	5.97	5.87	5.94	73843	4.8323	up	up	correct
FHI.US	Federated Hermes Inc	20190903	31.8	32.01	31.43	31.73	324653	28.0099	down	down	correct
FICO.US	Fair Isaac Corporation	20190903	350.89	354.3	349.37	352	258019	352	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190903	15.5	15.65	15.48	15.63	37865	13.4175	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190903	20.2723	20.3876	19.93	20.1	47369	16.9796	down	down	correct
FINV.US	FinVolution Group	20190903	3.65	3.77	3.65	3.65	821900	3.3071
FIS.US	Fidelity National Information Services Inc	20190903	136.02	137.43	135.48	136.57	3695355	132.9041	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190903	8.93	8.95	8.86	8.88	78000	8.4173	down	down	correct
FIX.US	Comfort Systems USA Inc	20190903	38.47	38.605	37.55	37.59	392760	36.9175	down	down	correct
FL.US	Foot Locker Inc	20190903	35.9	36.61	34.79	36.51	4395299	34.4955	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190903	21.49	21.49	21.34	21.35	23967	18.2086	down	down	correct
FLNG.US	FLEX LNG Ltd	20190903	9.93	9.93	9.7	9.7	1800	8.2614	down	down	correct
FLO.US	Flowers Foods Inc	20190903	22.84	23.07	22.79	23.02	2091367	21.3053	up	down	incorrect
FLOW.US	SPX FLOW Inc	20190903	33.11	33.35	32.34	32.7	326073	32.5685	down	up	incorrect
FLR.US	Fluor Corporation	20190903	17.31	17.77	17.01	17.68	3002385	17.3997	up	up	correct
FLS.US	Flowserve Corporation	20190903	42	42	41.04	41.53	1248321	39.4302	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190903	297.18	298.63	291.97	292.92	420306	292.92	down	down	correct
FMC.US	FMC Corporation	20190903	85.37	85.39	84.06	85.1	955194	81.6445	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190903	14.15	14.15	14.1049	14.15	7916	12.7826
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190903	33.28	33.585	33.23	33.58	124363	32.3505	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190903	90.73	90.73	89.66	89.96	215782	85.7319	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190903	13.5196	13.5412	13.5096	13.5412	2808	12.0568	up	down	incorrect
FN.US	Fabrinet	20190903	49.97	50.37	49.02	50.18	318676	50.18	up	up	correct
FNB.US	PE	20190903	29.08	29.1	28.92	28.98	5900	25.1063	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190903	48.59	49.42	47.19	47.73	1436200	47.73	down	down	correct
FNF.US	Fidelity National Financial Inc	20190903	43.74	44.59	43.74	44.35	764506	40.6522	up	up	correct
FNV.US	Franco	20190903	98.77	99.85	98.2	98.82	862561	96.6749	up	up	correct
FOA.US	Finance Of America Companies Inc	20190903	9.88	9.96	9.88	9.95	1354	9.95	up	up	correct
FOE.US	Ferro Corporation	20190903	10.08	10.24	9.98	10.09	2847803	10.09	up	up	correct
FOF.US	Cohen & Steers Closed	20190903	12.57	12.75	12.5387	12.75	78461	10.6563	up	up	correct
FOR.US	Forestar Group Inc	20190903	18.87	19.12	18.67	18.95	29290	18.95	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190903	23.25	23.32	23.1964	23.29	105588	20.0098	up	up	correct
FPH.US	Five Point Holdings LLC	20190903	7.01	7.09	6.85	7.02	49209	7.02	up	up	correct
FPI.US	Farmland Partners Inc	20190903	6.04	6.3	6.04	6.28	120734	5.9374	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190903	8.97	9.01	8.85	8.995	108602	7.2004	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190903	38.79	39.3	38.72	39.11	563136	37.0496	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190903	12.46	12.5	12.42	12.49	164646	10.6003	up	up	correct
FRO.US	Frontline Ltd	20190903	8.19	8.3199	8.09	8.14	1080803	6.6684	down	down	correct
FRT.US	PC	20190903	25.9	25.9	25.75	25.89	4185	23.1773	down	down	correct
FSK.US	FS KKR Capital Corp	20190903	5.65	5.75	5.65	5.72	434132	16.7021	up	up	correct
FSLY.US	Fastly Inc	20190903	31	31.54	28.8	31.02	1396949	31.02	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190903	4.21	4.385	4.19	4.33	3625024	4.33	up	down	incorrect
FSR.US	Fisker Inc	20190903	9.97	10.03	9.97	10.03	5690	10.03	up	up	correct
FSS.US	Federal Signal Corporation	20190903	29.38	29.58	28.905	29.5	366542	28.8555	up	up	correct
FT.US	Franklin Universal Trust	20190903	7.34	7.4	7.34	7.38	45279	6.5116	up	up	correct
FTCH.US	Farfetch Limited	20190903	9.67	9.7	8.82	8.96	3748352	8.96	down	down	correct
FTI.US	TechnipFMC plc	20190903	23.3878	23.6483	23.2045	23.6001	3724008	17.0699	up	up	correct
FTK.US	Flotek Industries Inc	20190903	2.06	2.09	1.97	2	377010	2	down	down	correct
FTS.US	Fortis Inc	20190903	41.27	42.29	41.2	42.28	845536	38.9512	up	down	incorrect
FTV.US	Fortive Corporation	20190903	70.15	70.43	68.94	69.02	1485261	57.2485	down	down	correct
FUL.US	H.B. Fuller Company	20190903	42.07	42.31	41.52	41.77	236711	40.5526	down	down	correct
FUN.US	Cedar Fair L.P	20190903	55.27	55.88	54.87	55.52	311141	53.4245	up	up	correct
FVRR.US	Fiverr International Ltd	20190903	23.05	23.47	22.14	22.44	65875	22.44	down	down	correct
G.US	Genpact Limited	20190903	40.8	40.95	40.55	40.78	1323800	39.918	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190903	6.05	6.11	6.03	6.09	558560	4.8033	up	up	correct
GAM.US	PB	20190903	26.81	27.035	26.81	27.0089	3766	23.2006	up	up	correct
GATX.US	GATX Corporation	20190903	73.27	73.27	71.44	72.5	250515	68.2864	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190903	24.85	25.029	24.85	24.99	47218	21.582	up	up	correct
GBL.US	GAMCO Investors Inc	20190903	17.58	17.96	17.41	17.79	9782	15.4742	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190903	23.08	23.085	21.84	22.37	384962	20.4952	down	down	correct
GCI.US	Gannett Co Inc	20190903	8.74	8.8	8.49	8.71	1172395	8.2006	down	up	incorrect
GCO.US	Genesco Inc	20190903	35.32	35.79	34.57	34.84	374948	34.84	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190903	17.37	17.42	16.85	16.98	338353	16.98	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190903	5.27	5.35	5.27	5.32	33757	4.3588	up	up	correct
GD.US	General Dynamics Corporation	20190903	190.04	190.82	187.17	189.28	837594	178.1398	down	down	correct
GDDY.US	GoDaddy Inc	20190903	62.85	63.49	62.42	62.68	1443249	62.68	down	down	correct
GDL.US	The GDL Fund	20190903	9.1	9.22	9.1	9.2077	18636	8.2356	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190903	17.21	17.3	17.11	17.19	31920	14.5924	down	down	correct
GDOT.US	Green Dot Corporation	20190903	30.3	30.45	29.2	29.67	625870	29.67	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190903	20.56	20.63	20.5	20.59	164717	17.8513	up	down	incorrect
GE.US	General Electric Company	20190903	8.1	8.39	8.08	8.33	8457361	65.9638	up	up	correct
GEF.US	Greif Inc	20190903	34.75	35.08	33.03	33.48	334124	30.2532	down	down	correct
GEL.US	Genesis Energy L.P	20190903	20.5	20.74	20.38	20.66	231887	16.8058	up	up	correct
GEO.US	The GEO Group Inc	20190903	17.06	17.355	17.05	17.27	520546	14.2751	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190903	4.66	4.67	4.63	4.64	239891	35.4349	down	up	incorrect
GES.US	Guess' Inc	20190903	17.96	17.96	16.55	16.61	2781988	15.8149	down	down	correct
GF.US	The New Germany Fund Inc	20190903	13.65	13.7597	13.65	13.7	5994	11.3129	up	up	correct
GFF.US	Griffon Corporation	20190903	17.31	17.33	16.95	17.01	110968	16.5253	down	down	correct
GFI.US	Gold Fields Limited	20190903	5.92	6.03	5.785	5.8	9405937	5.4444	down	up	incorrect
GGB.US	Gerdau S.A	20190903	3	3	2.925	2.97	24134880	2.5993	down	up	incorrect
GGG.US	Graco Inc	20190903	45.17	45.17	44.08	44.28	442710	43.1139	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190903	19.81	19.97	19.81	19.97	34888	15.7378	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190903	8.18	8.25	8.18	8.25	44418	6.3437	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190903	10.65	10.65	10.551	10.64	7933	9.3172	down	down	correct
GHC.US	Graham Holdings Company	20190903	701.63	702.5	693.42	701.15	33350	682.8601	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190903	10.4	10.67	10.3	10.3	17920	10.0743	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190903	13.87	14.43	13.2	13.4	349091	12.9759	down	down	correct
GHM.US	Graham Corporation	20190903	18.705	18.705	18.25	18.28	15716	17.0938	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190903	14.09	14.17	14.09	14.1	87044	11.5598	up	up	correct
GIB.US	CGI Inc	20190903	77.96	78.8	77.66	78.21	159818	78.21	up	up	correct
GIC.US	Global Industrial Company	20190903	19.87	20.08	19.49	19.6	59124	17.28	down	up	incorrect
GIL.US	Gildan Activewear Inc	20190903	36.48	36.94	36.31	36.41	373376	35.4295	down	up	incorrect
GIM.US	Templeton Global Income Fund	20190903	6.08	6.1195	6.08	6.09	284665	5.3579	up	up	correct
GIS.US	General Mills Inc	20190903	53.78	54.34	53.39	54.3	3414924	50.2764	up	up	correct
GIX.US	WS	20190903	296.4	296.4	295.8	295.8	1169	293.2581	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190903	10.1	10.1	10.1	10.1	100	8.6431
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190903	22.22	22.22	22.02	22.2	1900	20.6118	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190903	22	22.066	22	22	2100	21.2478
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190903	20.27	20.33	20.21	20.33	4522	19.5563	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190903	20.53	20.5865	20.5	20.5	2705	19.8279	down	up	incorrect
GKOS.US	Glaukos Corporation	20190903	63.74	64.04	62.4	63.24	440773	63.24	down	up	incorrect
GLOB.US	Globant S.A	20190903	94.47	94.97	90.99	91.58	297849	91.58	down	down	correct
GLOG.US	PA	20190903	26.99	26.99	26.5	26.71	20583	21.891	down	down	correct
GLOP.US	PC	20190903	24.2	24.2	24.11	24.18	21045	18.78	down	down	correct
GLT.US	Glatfelter Corporation	20190903	14.24	14.39	13.95	14.09	186277	12.992	down	down	correct
GLW.US	Corning Incorporated	20190903	27.42	27.51	26.79	27.07	4956648	25.446	down	down	correct
GM.US	General Motors Company	20190903	36.89	37.01	36.54	36.91	6093900	35.7196	up	up	correct
GME.US	GameStop Corp	20190903	3.97	4.07	3.66	3.81	9044430	3.81	down	down	correct
GMED.US	Globus Medical Inc	20190903	50.83	51	49.05	49.65	663846	49.65	down	down	correct
GMRE.US	PA	20190903	26.97	26.97	26.59	26.68	8534	22.6989	down	down	correct
GMS.US	GMS Inc	20190903	29.31	30.54	29.161	29.44	1041468	29.44	up	up	correct
GNE.US	PA	20190903	8.76	8.776	8.76	8.776	710	7.4533	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190903	9.75	9.8	9.309	9.63	276020	8.6882	down	up	incorrect
GNRC.US	Generac Holdings Inc	20190903	77.63	77.685	72.99	73.79	1314520	73.79	down	down	correct
GNT.US	PA	20190903	25.6	25.95	25.6	25.88	1354	23.3752	up	up	correct
GNW.US	Genworth Financial Inc	20190903	4.39	4.46	4.35	4.43	3425902	4.43	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190903	19.84	19.8797	19.55	19.77	224306	15.3676	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190903	15.58	16.01	15.1306	15.19	1989330	15.1871	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20190903	19.6	19.6821	19.34	19.42	19726039	18.4101	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20190903	25.81	25.955	25.37	25.41	166463	24.4856	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190903	36.79	37.32	35.98	36.5	1105966	36.5	down	down	correct
GOTU.US	Gaotu Techedu Inc	20190903	14	14.1	13.56	13.75	1321100	13.75	down	up	incorrect
GPC.US	Genuine Parts Company	20190903	90.06	90.97	89.62	90.8	781238	84.1143	up	up	correct
GPI.US	Group 1 Automotive Inc	20190903	73.75	74.61	72.8	73.13	239695	71.9229	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190903	26.805	26.87	26.76	26.84	12017	24.1166	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190903	13.73	13.74	13.51	13.55	2519985	12.9262	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190903	7.72	7.82	7.7	7.81	133060	6.6227	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190903	18.34	18.41	18.185	18.38	347524	15.4476	up	up	correct
GPN.US	Global Payments Inc	20190903	165.06	168.7	164.79	167.25	3436304	165.439	up	down	incorrect
GPRK.US	GeoPark Limited	20190903	16.8028	17.0817	16.7332	16.992	147609	16.6042	up	up	correct
GPS.US	The Gap Inc	20190903	15.68	15.725	15.11	15.59	8765506	14.9073	down	down	correct
GPX.US	GP Strategies Corporation	20190903	12.8	13.18	12.515	12.9	42507	12.9	up	up	correct
GRC.US	The Gorman	20190903	29.67	29.67	29.1581	29.37	30538	28.2377	down	down	correct
GRP.US	UN	20190903	47.65	47.9148	47.65	47.73	1368	42.5378	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190903	10.33	10.33	10.24	10.27	39726	9.0318	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190903	201.1	201.61	196.58	198.97	2633970	189.8682	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190903	19.7	19.98	19.69	19.93	90397	15.7894	up	up	correct
GSK.US	GlaxoSmithKline plc	20190903	41.81	42.44	41.76	42.42	3468731	37.734	up	up	correct
GSL.US	PB	20190903	24.05	24.09	24.02	24.06	3025	18.9681	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190903	8.54	8.64	8.36	8.54	602412	8.54
GTLS.US	Chart Industries Inc	20190903	62.18	62.43	60.31	61.07	288726	61.07	down	down	correct
GTN.US	Gray Television Inc	20190903	15.11	15.31	14.485	14.62	855806	14.4023	down	down	correct
GTNA.US	Gray Television Inc	20190903	15.67	15.67	15.36	15.42	600	15.3537	down	down	correct
GTS.US	Triple	20190903	20.27	20.645	19.89	19.99	227012	19.99	down	down	correct
GTY.US	Getty Realty Corp	20190903	31.74	31.78	31.36	31.37	117998	27.5166	down	down	correct
GUT.US	The Gabelli Utility Trust	20190903	6.93	6.98	6.92	6.98	149554	5.8677	up	up	correct
GVA.US	Granite Construction Incorporated	20190903	28.12	28.12	27.14	27.86	907335	26.5673	down	down	correct
GWB.US	Great Western Bancorp Inc	20190903	29.52	29.52	28.81	29.22	177629	28.18	down	down	correct
GWRE.US	Guidewire Software Inc	20190903	95.47	96.02	93.46	93.55	461102	93.55	down	up	incorrect
GWW.US	W.W. Grainger Inc	20190903	271.52	271.52	263.835	266.1	362078	256.3088	down	down	correct
GYC.US	Cabco Series 2004	20190903	19.75	20.08	19.52	19.82	307136	18.6563	up	up	correct
H.US	Hyatt Hotels Corporation	20190903	71.67	71.86	70.87	71.41	746000	71.0739	down	down	correct
HAE.US	Haemonetics Corporation	20190903	131.97	133.26	130.07	131.68	325193	131.68	down	down	correct
HAL.US	Halliburton Company	20190903	18.2	18.83	18.13	18.76	13130960	18.0891	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190903	27.56	28.23	27.55	28.18	306774	25.7612	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190903	14.5	14.5	13.96	14.11	56592	13.4024	down	down	correct
HBI.US	Hanesbrands Inc	20190903	13.54	13.65	12.895	13.12	6121689	11.9717	down	down	correct
HBM.US	Hudbay Minerals Inc	20190903	3.31	3.33	3.225	3.24	432221	3.2089	down	down	correct
HCA.US	HCA Healthcare Inc	20190903	119	120.595	118.36	119.96	1947787	117.9252	up	up	correct
HCC.US	Warrior Met Coal Inc	20190903	20.58	20.8	20.05	20.19	659767	19.6682	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190903	900	900	900	900	0	899.1993
HCHC.US	HC2 Holdings Inc	20190903	1.99	2.05	1.95	2.02	100015	2.02	up	up	correct
HCI.US	HCI Group Inc	20190903	39.62	41.84	38.97	41.2	102368	38.7674	up	up	correct
HCXY.US	Hercules Capital Inc	20190903	26.2135	26.5	26.1774	26.252	4173	22.9176	up	up	correct
HD.US	The Home Depot Inc	20190903	226.45	227.63	223.38	224.07	4139414	211.77	down	down	correct
HDB.US	HDFC Bank Limited	20190903	106.64	106.74	104.95	105.01	758232	52.1217	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20190903	44.41	45.32	44.35	45.31	638867	42.0605	up	up	correct
HEI.US	HEICO Corporation	20190903	142.4	144.05	140.01	142.01	738104	141.6263	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20190903	26.88	27.05	26.7	26.95	164945	21.7565	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190903	13.75	13.87	13.63	13.69	25374	11.177	down	down	correct
HES.US	Hess Corporation	20190903	61.35	63.59	61.05	63.28	2632816	60.5576	up	up	correct
HESM.US	Hess Midstream LP	20190903	18.96	19.81	18.8	19.34	171504	15.9545	up	up	correct
HFC.US	HollyFrontier Corporation	20190903	43.54	45.39	43.44	45.17	2150656	42.3457	up	up	correct
HFRO.US	PA	20190903	25.07	25.15	25.02	25.1	131165	22.0142	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20190903	26.77	26.77	26.71	26.71	7193	26.71	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20190903	10.12	10.12	9.86	9.95	92085	7.3532	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20190903	33.46	33.56	32.955	33.26	1375000	33.26	down	down	correct
HHC.US	The Howard Hughes Corporation	20190903	125.3	126.03	124.38	125.14	226710	125.14	down	down	correct
HI.US	Hillenbrand Inc	20190903	27.16	27.36	26.24	26.79	655988	25.1119	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190903	58.15	58.885	58	58.85	1794108	55.57	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190903	206.68	208.48	205.24	208.04	202083	197.7927	up	up	correct
HIL.US	Hill International Inc	20190903	2.9	2.9	2.84	2.87	121329	2.87	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190903	5.02	5.05	5.02	5.04	146459	4.217	up	up	correct
HIW.US	Highwoods Properties Inc	20190903	43.23	43.48	43	43.18	776101	38.86	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190903	6.56	6.62	6.55	6.59	246032	5.3594	up	up	correct
HKIB.US	AMTD International Inc	20190903	9.08	9.195	8.81	9.05	16412	9.05	down	down	correct
HL.US	PB	20190903	53	53	53	53	0	45.8989
HLF.US	Herbalife Nutrition Ltd	20190903	34.28	34.49	33.7	34.02	910892	34.02	down	down	correct
HLI.US	Houlihan Lokey Inc	20190903	43.99	44.22	43.5	44	345499	41.6381	up	up	correct
HLIO.US	Helios Technologies Inc.	20190903	42.31	42.4	39.07	39.14	110645	38.4821	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190903	91.16	91.67	90.72	91.31	1530448	91.0327	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190903	7.04	7.17	6.91	7.12	506470	7.12	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190903	24.02	24.09	23.965	24.05	763818	22.5097	up	down	incorrect
HMLP.US	PA	20190903	26.252	26.4195	26.1101	26.4195	11761	21.5907	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190903	43.6	43.88	43.145	43.47	263869	40.3211	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190903	3.7	3.75	3.62	3.67	15853967	3.5874	down	down	correct
HNGR.US	Hanger Inc	20190903	18.82	19.31	18.482	18.72	372036	18.72	down	down	correct
HNI.US	HNI Corporation	20190903	31	31.0468	30.18	30.46	243233	28.1521	down	up	incorrect
HNP.US	Huaneng Power International Inc	20190903	21.62	21.62	21.47	21.61	17556	19.0457	down	down	correct
HOG.US	Harley	20190903	31.53	31.585	30.75	31.03	1394663	29.4962	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190903	17.51	17.5185	17.06	17.17	480530	16.2295	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190903	8.2	8.39	7.69	7.87	169889	7.87	down	down	correct
HP.US	Helmerich & Payne Inc	20190903	36.6	36.9411	36.06	36.36	1445939	31.4972	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190903	13.67	13.75	13.375	13.49	7907523	12.3177	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190903	22.9	23	22.82	22.89	44672	19.2588	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190903	23.79	23.8002	23.4	23.49	126806	19.8712	down	down	correct
HPQ.US	HP Inc	20190903	18.07	18.3	17.97	18.15	7878612	16.7563	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190903	19.1	19.32	19	19.24	83121	16.1716	up	up	correct
HQH.US	Tekla Healthcare Investors	20190903	18.7	18.7726	18.42	18.51	171868	15.3223	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190903	15.43	15.5008	15.24	15.31	53902	12.7	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190903	33.17	33.76	33.14	33.57	728966	30.7453	up	up	correct
HRB.US	H&R Block Inc	20190903	24.11	24.52	24.05	24.26	6135662	21.2755	up	up	correct
HRC.US	Hill	20190903	107.13	107.47	104.27	105.24	309941	103.1992	down	up	incorrect
HRI.US	Herc Holdings Inc	20190903	40.69	41.1	39.45	39.98	187318	39.8725	down	down	correct
HRL.US	Hormel Foods Corporation	20190903	42.42	42.885	42.18	42.84	2305187	40.9002	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190903	13.19	14.2184	13.19	14.01	475258	13.1609	up	down	incorrect
HSBC.US	HSBC Holdings plc	20190903	35.76	35.92	35.715	35.88	2868165	33.101	up	up	correct
HSC.US	Harsco Corporation	20190903	17.58	17.6	16.83	16.9	953976	16.9	down	down	correct
HSY.US	The Hershey Company	20190903	158.48	159.95	157.24	159.93	915134	152.6151	up	up	correct
HT.US	PE	20190903	25.07	25.07	25	25.06	4385	20.0826	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190903	28.37	28.98	28.31	28.96	1082898	26.3701	up	up	correct
HTD.US	John Hancock Tax	20190903	25.9	26.2	25.86	26.19	69441	22.1615	up	up	correct
HTGC.US	Hercules Capital Inc	20190903	13.1	13.1	12.93	12.99	317829	10.3561	down	down	correct
HTH.US	Hilltop Holdings Inc	20190903	23.65	23.71	23.32	23.36	290026	22.5391	down	down	correct
HTY.US	John Hancock Investments	20190903	6.63	6.63	6.55	6.63	43517	5.1798
HUBB.US	Hubbell Incorporated	20190903	129.45	130.12	126.77	127.65	254253	121.0668	down	down	correct
HUBS.US	HubSpot Inc	20190903	198.64	200.8	196.35	197.84	391901	197.84	down	down	correct
HUM.US	Humana Inc	20190903	282.48	282.84	277.65	280.36	716051	276.0651	down	down	correct
HUN.US	Huntsman Corporation	20190903	19.62	19.65	19.2	19.51	1484189	18.1512	down	down	correct
HUYA.US	HUYA Inc	20190903	24.95	25.14	23.95	24.1	2097655	24.1	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190903	19.04	19.35	18.47	18.72	140182	15.2861	down	down	correct
HWM.US	Howmet Aerospace Inc	20190903	25.71	26	25.51	25.98	2989783	25.9188	up	up	correct
HXL.US	Hexcel Corporation	20190903	83.53	84.35	83.11	84.21	715674	83.8267	up	up	correct
HY.US	Hyster	20190903	54.08	54.47	51.959	52.16	72293	49.367	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20190903	8.79	8.79	8.73	8.79	145211	7.4322
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190903	14.79	14.9	14.78	14.9	27918	12.4777	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190903	10.52	10.62	10.52	10.56	314622	8.7142	up	up	correct
HZN.US	Horizon Global Corporation	20190903	4.2	4.49	4.01	4.41	210129	4.41	up	down	incorrect
HZO.US	MarineMax Inc	20190903	14.31	14.4	13.905	13.95	268675	13.95	down	down	correct
IAA.US	IAA Inc	20190903	48.76	48.85	47.13	47.95	1164771	47.95	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190903	8.06	8.07	8.02	8.05	30114	6.5814	down	down	correct
IAG.US	IAMGOLD Corporation	20190903	3.8	3.96	3.77	3.81	5293392	3.81	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190903	55	55.68	54.085	54.76	16603	52.7211	down	down	correct
IBM.US	International Business Machines Corporation	20190903	134.7288	134.7801	133.2103	133.9795	2828242	114.5221	down	down	correct
IBN.US	ICICI Bank Limited	20190903	10.75	10.8	10.69	10.75	6906625	10.7182
IBP.US	Installed Building Products Inc	20190903	56.37	56.88	54.67	54.9	247940	54.3623	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190903	1.03	1.07	1.03	1.03	5621	20.6
ICE.US	Intercontinental Exchange Inc	20190903	93.12	93.8	93.09	93.77	1871637	91.0278	up	up	correct
ICL.US	ICL Group Ltd	20190903	4.54	4.625	4.54	4.6	106687	3.9564	up	down	incorrect
IDA.US	IDACORP Inc	20190903	109.83	111.33	109.83	111.2	335448	104.3231	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190903	11.16	11.23	11.07	11.08	70874	9.3401	down	up	incorrect
IDT.US	IDT Corporation	20190903	8.75	8.96	8.51	8.71	78122	8.71	down	down	correct
IEX.US	IDEX Corporation	20190903	163.64	164.05	160.38	161.26	461818	157.2612	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190903	109.1	109.57	108.52	109.15	988570	102.6434	up	down	incorrect
IFN.US	The India Fund Inc	20190903	19.74	19.7542	19.41	19.52	175342	14.5084	down	down	correct
IFS.US	Intercorp Financial Services Inc	20190903	39.55	41.5	39.55	40.99	99499	36.1617	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190903	10.45	10.48	10.3	10.35	52881	8.5123	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190903	6.26	6.3	6.2401	6.26	321003	5.2431
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190903	21.52	21.67	21.36	21.45	17862	19.5604	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190903	7.65	7.71	7.65	7.69	330601	6.3212	up	down	incorrect
IGT.US	International Game Technology PLC	20190903	11.85	11.85	11.39	11.43	1996994	10.8444	down	down	correct
IHC.US	Independence Holding Company	20190903	37.56	37.56	35.76	35.94	8424	34.9942	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190903	6.83	6.87	6.82	6.85	76427	5.6316	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190903	62.6	62.72	62.09	62.25	474440	60.838	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190903	10.44	10.49	10.44	10.46	24634	9.0067	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190903	10.39	10.39	10.27	10.35	24597	8.9694	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190903	17.83	17.84	17.61	17.69	87585	16.9892	down	down	correct
IIIN.US	Insteel Industries Inc	20190903	18.42	18.42	17.76	18.1	77250	16.0182	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190903	15.57	15.65	15.57	15.64	62974	14.0175	up	down	incorrect
IIPR.US	PA	20190903	30.35	30.35	30.35	30.35	0	25.8964
IMAX.US	IMAX Corporation	20190903	20.82	20.86	20.57	20.77	192597	20.77	down	down	correct
INFO.US	IHS Markit Ltd	20190903	65.05	66.4	65.05	65.72	1687090	64.6493	up	up	correct
INFY.US	Infosys Limited	20190903	11.39	11.41	11.22	11.28	9252737	10.6682	down	down	correct
ING.US	ING Groep N.V	20190903	9.46	9.52	9.43	9.5	2843784	9.0137	up	up	correct
INGR.US	Ingredion Incorporated	20190903	77.1	78.28	75.85	78.23	599143	73.0317	up	up	correct
INN.US	Summit Hotel Properties Inc	20190903	11.11	11.15	10.95	11	490396	10.6708	down	down	correct
INS.US	Intelligent Systems Corporation	20190903	52.55	53.65	51.26	52.96	141719	52.96	up	up	correct
INSI.US	Insight Select Income Fund	20190903	19.93	20.0686	19.92	19.98	124848	17.2097	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190903	68.83	69.81	65.98	66.93	254529	66.93	down	down	correct
INSW.US	PA	20190903	25.72	25.8519	25.72	25.8285	1000	24.2639	up	up	correct
INT.US	World Fuel Services Corporation	20190903	38.02	38.17	36.83	37.11	378414	35.7976	down	down	correct
INVH.US	Invitation Homes Inc	20190903	28.76	29.26	28.73	29.13	3329743	27.87	up	up	correct
IO.US	ION Geophysical Corporation	20190903	7.53	7.62	7.11	7.4	168205	7.4	down	down	correct
IP.US	International Paper Company	20190903	38.5	38.57	37.96	38.06	4287802	32.6165	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190903	19.72	19.995	19.61	19.93	2804022	18.1085	up	up	correct
IPI.US	Intrepid Potash Inc	20190903	2.95	3.01	2.9435	2.98	32693	29.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190903	12.91	12.97	12.91	12.94	75712	11.5797	up	up	correct
IQV.US	IQVIA Holdings Inc	20190903	153.78	155.13	153	153.91	748499	153.91	up	up	correct
IR.US	Ingersoll Rand Inc	20190903	28.29	28.48	27.44	27.46	1171067	25.4368	down	down	correct
IRL.US	The New Ireland Fund Inc	20190903	8.29	8.36	8.21	8.22	10039	6.5081	down	down	correct
IRM.US	Iron Mountain Incorporated	20190903	31.79	32.4	31.63	32.37	2231853	27.0121	up	up	correct
IRT.US	Independence Realty Trust Inc	20190903	13.91	14.07	13.83	13.88	1238782	12.5616	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190903	14.45	14.57	14.4465	14.52	434847	11.9975	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190903	25.96	26.12	25.96	26.11	26569	26.11	up	up	correct
IT.US	Gartner Inc	20190903	132.73	133.73	131.58	132.46	325755	132.46	down	down	correct
ITCB.US	Itaú Corpbanca	20190903	11.42	11.42	11.1	11.1	2661	9.8051	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20190903	71.7	71.905	70.33	71.09	117022	71.09	down	up	incorrect
ITT.US	ITT Inc	20190903	56.28	56.355	54.56	55.19	425179	53.7652	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190903	8.0441	8.134	7.8443	7.9142	18632770	6.0314	down	down	correct
ITW.US	Illinois Tool Works Inc	20190903	148.02	148.2265	144.5	145.06	1352347	137.4174	down	down	correct
IVC.US	Invacare Corporation	20190903	4.9	5.1236	4.72	5.05	464549	5.024	up	up	correct
IVH.US	Ivy Funds	20190903	13.42	13.49	13.37	13.48	118725	11.0437	up	up	correct
IVR.US	PC	20190903	26.5	26.5	26.2	26.4932	19062	21.7407	down	down	correct
IVZ.US	Invesco Ltd	20190903	15.53	15.62	15.3	15.53	6436822	13.9896
IX.US	ORIX Corporation	20190903	74.73	75.16	74.54	75.16	44762	69.9443	up	up	correct
J.US	Jacobs Engineering Group Inc	20190903	88.06	89.3	87.62	89.29	915769	87.7771	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190903	11.71	11.75	11.3	11.61	64373	11.61	down	up	incorrect
JBGS.US	JBG SMITH Properties	20190903	38.27	38.8	38.195	38.58	507219	36.2178	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190903	28.9305	29	28.9305	28.9375	2361	26.0057	up	up	correct
JBL.US	Jabil Inc	20190903	28.48	28.87	28.07	28.74	1453221	28.2409	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20190903	101.14	101.7	97.97	99.04	172889	98.26	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190903	14	14.02	13.85	13.9	49608	11.3548	down	down	correct
JCI.US	Johnson Controls International plc	20190903	42.42	42.42	41.84	42.01	3772552	39.6976	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190903	9.72	9.72	9.614	9.62	39912	8.3387	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190903	10.83	10.83	10.6017	10.83	44527	9.007
JEF.US	Jefferies Financial Group Inc	20190903	18.4	18.46	18.1	18.41	1354461	16.1307	up	up	correct
JELD.US	JELD	20190903	17.05	17.13	16.32	16.44	364198	16.44	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190903	8.99	8.99	8.84	8.88	17292	7.857	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190903	6.9999	7.01	6.9999	7.0035	5380	6.4812	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190903	9.58	9.58	9.54	9.56	142015	8.073	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190903	15.08	15.095	14.99	15.07	59949	12.5052	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190903	10.4315	10.5	10.27	10.48	9842	9.3169	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190903	9.98	9.98	9.88	9.93	63180	9.2171	down	up	incorrect
JHG.US	Janus Henderson Group plc	20190903	18.88	18.95	18.665	18.88	722501	16.7643
JHI.US	John Hancock Investors Trust	20190903	17.12	17.19	17.11	17.14	11227	14.0268	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190903	14.59	14.7	14.55	14.61	20645	12.8004	up	up	correct
JHX.US	James Hardie Industries plc	20190903	15.1502	15.38	15.1502	15.35	12870	14.7909	up	up	correct
JILL.US	J.Jill Inc	20190903	1.87	1.978	1.77	1.92	599334	9.6	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190903	21.4	21.94	20.79	21	976776	21	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190903	133.04	133.96	130.9	132.04	229721	131.6513	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190903	23.11	23.12	23.06	23.11	22664	20.715
JMIA.US	Jumia Technologies AG	20190903	11.04	11.13	9.99	10.05	941920	10.05	down	down	correct
JMM.US	Nuveen Multi	20190903	7.24	7.27	7.207	7.25	10537	6.4947	up	up	correct
JMP.US	JMP Group LLC	20190903	3.62	3.6421	3.53	3.54	5485	3.3852	down	down	correct
JNJ.US	Johnson & Johnson	20190903	127.99	128.98	127.51	128.74	5710249	121.4106	up	up	correct
JNPR.US	Juniper Networks Inc	20190903	22.74	22.86	22.51	22.64	3528595	21.0711	down	down	correct
JOE.US	The St. Joe Company	20190903	17.86	18.1335	17.74	18.09	107342	17.9277	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190903	8.17	8.18	8.15	8.15	15972	6.7236	down	down	correct
JP.US	Jupai Holdings Limited	20190903	1.96	1.96	1.88	1.9	49282	1.9	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190903	9.95	9.95	9.91	9.95	244886	8.4341
JPI.US	Nuveen Preferred and Income Term Fund	20190903	24.22	24.31	24.1604	24.29	56412	20.8009	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190903	9.77	9.77	9.71	9.74	416085	8.3424	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190903	24.4	24.53	24.3	24.3999	4436	21.2414	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190903	7.5003	7.54	7.47	7.51	741390	5.6375	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190903	16.9	17.05	16.9	17.02	53446	14.0222	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190903	9.53	9.53	9.46	9.52	107574	8.0444	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190903	10.65	10.82	10.65	10.79	55048	8.8375	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190903	15.04	15.1	14.96	15.1	39600	12.7296	up	up	correct
JT.US	Jianpu Technology Inc	20190903	2.99	3.07	2.87	2.91	375445	23.28	down	down	correct
JTA.US	Nuveen Tax	20190903	10.79	10.8	10.64	10.76	27682	9.1162	down	down	correct
JTD.US	Nuveen Tax	20190903	16.5	16.5	16.23	16.44	85935	13.7097	down	down	correct
JW.US	B	20190903	43.51	44.68	43.51	44.68	270	42.4529	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190903	43.51	44.68	43.51	44.68	270	41.6703	up	down	incorrect
JWN.US	Nordstrom Inc	20190903	28.72	28.84	27.9044	28.38	3924936	27.7469	down	down	correct
K.US	Kellogg Company	20190903	63	63.71	62.5	63.7	2002231	58.7294	up	down	incorrect
KAI.US	Kadant Inc	20190903	81.72	82.135	77.67	78.13	104720	76.704	down	down	correct
KAMN.US	Kaman Corporation	20190903	57.85	58.1	56.33	56.9	128792	54.5493	down	down	correct
KAR.US	KAR Auction Services Inc	20190903	26.39	26.44	25.695	25.92	1651606	25.1632	down	down	correct
KB.US	KB Financial Group Inc	20190903	32.35	32.35	32.06	32.28	183045	29.7475	down	down	correct
KBH.US	KB Home	20190903	27.96	28.05	27.63	27.83	720881	27.0093	down	down	correct
KBR.US	KBR Inc	20190903	25.23	25.59	25.05	25.45	842704	24.5902	up	up	correct
KEN.US	Kenon Holdings Ltd	20190903	20.79	20.79	20.79	20.79	446	16.2118
KEP.US	Korea Electric Power Corporation	20190903	10.28	10.38	10.09	10.24	386827	9.7746	down	down	correct
KEX.US	Kirby Corporation	20190903	72.54	73.13	70.74	71.96	427760	71.96	down	down	correct
KEY.US	PK	20190903	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20190903	96	96.295	93.73	94.79	1404781	94.79	down	down	correct
KF.US	The Korea Fund Inc	20190903	25.51	25.7831	25.51	25.52	1644	19.7278	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190903	2.93	2.93	2.8	2.87	1275	2.87	down	down	correct
KFY.US	Korn Ferry	20190903	38.62	38.93	38.01	38.06	336322	37.1129	down	up	incorrect
KGC.US	Kinross Gold Corporation	20190903	5.09	5.32	5.06	5.19	20940256	5.0556	up	up	correct
KIM.US	PM	20190903	25.64	25.69	25.54	25.66	20740	22.8728	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190903	15.2	15.285	15.16	15.27	81507	12.2478	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190903	49.8	50.27	49.25	49.94	1596255	48.4089	up	up	correct
KLR.US	Kaleyra Inc	20190903	10.41	10.41	10.4	10.41	70300	10.41
KMB.US	Kimberly	20190903	141.02	141.85	139.69	141.51	1526906	130.8659	up	up	correct
KMI.US	Kinder Morgan Inc	20190903	20.06	20.13	19.9	20.12	12318840	17.376	up	up	correct
KMPR.US	Kemper Corporation	20190903	69.48	70.45	68.52	69.2	594011	66.5775	down	up	incorrect
KMT.US	Kennametal Inc	20190903	29.3	29.47	28.01	28.43	890993	26.8976	down	down	correct
KMX.US	CarMax Inc	20190903	81.81	83.055	81.81	82.56	1353054	82.56	up	up	correct
KN.US	Knowles Corporation	20190903	20.15	20.45	19.93	20.11	1538950	20.11	down	down	correct
KNL.US	Knoll Inc	20190903	22.87	22.94	22.49	22.52	165262	21.4919	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20190903	18.55	18.65	18.45	18.56	57840	14.1022	up	up	correct
KNX.US	Knight	20190903	33.9	34.5	33.385	33.84	1981867	33.2587	down	down	correct
KO.US	The Coca	20190903	54.98	55.33	54.87	55.3	12991500	51.0782	up	up	correct
KODK.US	Eastman Kodak Company	20190903	2.43	2.44	2.37	2.38	33598	2.38	down	down	correct
KOF.US	Coca	20190903	59.04	59.05	58.25	58.87	62525	52.2504	down	down	correct
KOP.US	Koppers Holdings Inc	20190903	26.13	26.8	25.22	25.36	84093	25.36	down	down	correct
KOS.US	Kosmos Energy Ltd	20190903	6.18	6.24	5.99	6.06	2813300	5.8702	down	down	correct
KR.US	The Kroger Co	20190903	23.49	24.13	23.3	24.01	8155173	22.902	up	down	incorrect
KRA.US	Kraton Corporation	20190903	26.98	27.12	25.95	25.99	197082	25.99	down	down	correct
KRC.US	Kilroy Realty Corporation	20190903	77.99	78.23	77.04	77.31	449210	72.1779	down	down	correct
KRG.US	Kite Realty Group Trust	20190903	14.27	14.52	14.25	14.45	300164	12.891	up	up	correct
KRO.US	Kronos Worldwide Inc	20190903	10.95	10.95	10.59	10.83	422455	9.4117	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20190903	15.18	15.3666	14.75	14.84	22690	11.8996	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190903	12.22	12.3	12.22	12.28	17919	11.0096	up	up	correct
KSS.US	Kohl's Corporation	20190903	46.61	47.23	45.93	46.22	3201597	42.6108	down	down	correct
KSU.US	P	20190903	28.63	28.63	28.63	28.63	75	26.6859
KT.US	KT Corporation	20190903	11.19	11.22	11.09	11.2	337013	10.2017	up	up	correct
KTB.US	Kontoor Brands Inc	20190903	34.27	35.3	33.76	34.23	399629	31.3984	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20190903	11.76	11.84	11.74	11.82	69330	10.6545	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190903	32.69	32.69	32.69	32.69	100	28.0242
KTN.US	Credit	20190903	32.3085	32.3085	32.1811	32.1811	300	28.3858	down	up	incorrect
KW.US	Kennedy	20190903	20.81	20.96	20.78	20.94	321414	18.7515	up	up	correct
KWR.US	Quaker Chemical Corporation	20190903	156.22	156.62	152.19	154.04	120165	151.3041	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190903	13.97	14.17	13.82	14.15	394020	10.9467	up	down	incorrect
L.US	Loews Corporation	20190903	47.68	48	47.63	47.98	927279	47.4068	up	down	incorrect
LAC.US	Lithium Americas Corp	20190903	3.18	3.18	3.08	3.13	173343	3.13	down	down	correct
LAD.US	Lithia Motors Inc	20190903	130.28	132.29	128.75	128.99	256442	127.2245	down	down	correct
LADR.US	Ladder Capital Corp	20190903	16.79	17.02	16.72	16.98	569730	14.1991	up	up	correct
LAIX.US	LAIX Inc	20190903	6.06	6.17	6	6.03	106756	6.03	down	down	correct
LAZ.US	Lazard Ltd	20190903	34.03	34.15	33.25	33.69	858100	30.1796	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190903	10.51	10.89	10.43	10.84	631700	10.6383	up	up	correct
LC.US	LendingClub Corporation	20190903	12.99	13.03	12.8	12.98	394107	12.98	down	down	correct
LCI.US	Lannett Company Inc	20190903	10.13	11.21	9.53	10.23	7956158	10.23	up	up	correct
LCII.US	LCI Industries	20190903	83.77	85.05	82.09	82.35	147043	77.3292	down	down	correct
LDOS.US	Leidos Holdings Inc	20190903	86.81	87.23	85.99	86.35	1636588	83.2415	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190903	25.45	25.45	25.26	25.35	68248	21.1694	down	down	correct
LEA.US	Lear Corporation	20190903	111.48	111.66	107.63	109.29	482366	106.6048	down	down	correct
LEAF.US	Leaf Group Ltd	20190903	4.12	4.18	3.94	3.94	57457	3.94	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190903	36.84	36.84	35.92	36.47	1080843	33.1577	down	down	correct
LEJU.US	Leju Holdings Limited	20190903	1.7	1.73	1.66	1.71	188084	1.71	up	up	correct
LEN.US	Lennar Corporation	20190903	50.71	51.4	50.52	51.17	2229046	50.1114	up	up	correct
LENB.US	Lennar Corporation	20190903	40.36	40.7	40.14	40.43	30820	39.509	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190903	8.62	8.67	8.59	8.6	86698	7.6687	down	down	correct
LEVI.US	Levi Strauss & Co	20190903	16.67	16.98	16.571	16.97	424961	16.4972	up	up	correct
LFC.US	China Life Insurance Company Limited	20190903	11.5	11.525	11.435	11.48	327582	10.3914	down	down	correct
LGC.US	U	20190903	10.17	10.17	10.16	10.17	7699	8.8034
LGF.US	B	20190903	8.32	8.87	8.26	8.81	3556601	8.81	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190903	8.94	9.47	8.88	9.47	2331724	9.47	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190903	15.41	15.5612	15.4	15.52	15755	12.6301	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20190903	166.12	168.76	165.78	167.59	524435	167.59	up	up	correct
LHX.US	L3Harris Technologies Inc	20190903	209.51	211.12	207.94	210.53	1454930	202.1568	up	up	correct
LII.US	Lennox International Inc	20190903	252.72	252.72	244.66	246.42	322660	239.6647	down	down	correct
LIN.US	Linde plc	20190903	187.27	188.135	186.2	187.23	1372419	180.6716	down	down	correct
LINX.US	Linx S.A	20190903	7.55	7.55	7.32	7.36	34200	7.2103	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190903	1.39	1.43	1.39	1.4	32289	1.4	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190903	9.32	9.7	8.87	9.26	2726810	9.26	down	down	correct
LLY.US	Eli Lilly and Company	20190903	112.54	114.02	112.19	113.96	3710342	109.4321	up	up	correct
LMT.US	Lockheed Martin Corporation	20190903	380.99	385.18	379.79	384.69	891668	361.8232	up	up	correct
LNC.US	Lincoln National Corporation	20190903	52.15	52.34	51.456	52.06	1866110	48.2214	down	down	correct
LND.US	BrasilAgro	20190903	4.01	4.0499	3.99	3.99	4813	3.3698	down	down	correct
LNN.US	Lindsay Corporation	20190903	87.58	88.38	85.82	87.09	75038	85.0321	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190903	4.9	4.95	4.57	4.68	863540	4.4142	down	down	correct
LOW.US	Lowe's Companies Inc	20190903	111.37	112.52	110.65	111.18	3893604	107.1728	down	down	correct
LPG.US	Dorian LPG Ltd	20190903	10.18	10.35	9.96	10.21	446075	9.4306	up	up	correct
LPI.US	Laredo Petroleum Inc	20190903	2.4	2.48	2.26	2.41	333590	48.2	up	up	correct
LPL.US	LG Display Co. Ltd	20190903	5.8	5.87	5.78	5.83	217306	5.83	up	down	incorrect
LPX.US	Louisiana	20190903	23.62	23.78	23.03	23.1	2383081	22.2454	down	up	incorrect
LRN.US	Stride Inc	20190903	26.42	26.51	25.64	26.15	342879	26.15	down	down	correct
LSI.US	Life Storage Inc	20190903	105.63	106.43	104.96	105.08	521817	64.5268	down	down	correct
LSPD.US	Lightspeed POS Inc	20190903	31.75	31.75	29.9667	30	1656	30	down	down	correct
LTC.US	LTC Properties Inc	20190903	48.73	49.79	48.68	49.64	163154	43.2375	up	up	correct
LTHM.US	Livent Corporation	20190903	6.11	6.13	5.84	5.97	1135000	5.97	down	up	incorrect
LUB.US	Luby's Inc	20190903	1.48	1.5	1.48	1.49	5620	0.9068	up	up	correct
LUMN.US	Lumen Technologies Inc	20190903	11.3	11.53	11.21	11.52	10689070	9.7635	up	down	incorrect
LUV.US	Southwest Airlines Co	20190903	51.89	52.24	50.91	51.38	4297988	51.017	down	down	correct
LVS.US	Las Vegas Sands Corp	20190903	54.43	54.58	53.33	54.28	4033825	51.9453	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190903	70.1	71.4	69.81	71.36	612323	69.2687	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190903	15.71	15.83	15.36	15.67	144439	14.6441	down	down	correct
LXP.US	PC	20190903	56.3	56.3	55.5	55.5	679	48.7804	down	down	correct
LXU.US	LSB Industries Inc	20190903	4.61	4.63	4.34	4.43	170486	3.4077	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190903	75	75.25	73.88	74.82	3975704	67.8106	down	down	correct
LYG.US	Lloyds Banking Group plc	20190903	2.35	2.37	2.33	2.37	4857353	2.1345	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190903	69.16	69.47	68.28	68.46	793695	68.46	down	down	correct
LZB.US	La	20190903	31.57	31.94	31.06	31.17	284234	30.073	down	down	correct
M.US	Macy's Inc	20190903	14.65	14.65	14.31	14.39	11890394	13.0273	down	down	correct
MA.US	Mastercard Incorporated	20190903	279.99	282.84	278.5	280.11	2351054	276.9118	up	up	correct
MAC.US	The Macerich Company	20190903	28.32	28.65	28.06	28.56	1246687	24.5357	up	up	correct
MAIN.US	Main Street Capital Corporation	20190903	43.85	44.0799	43.1	43.34	317392	36.8881	down	down	correct
MAN.US	ManpowerGroup Inc	20190903	80.83	81.3	79.33	79.73	424698	74.8585	down	up	incorrect
MANU.US	Manchester United plc	20190903	17	17.25	16.98	17.08	40253	16.6124	up	up	correct
MAS.US	Masco Corporation	20190903	40.4	40.65	39.34	39.84	2517607	38.5979	down	down	correct
MATX.US	Matson Inc	20190903	34.98	35.27	34.27	35.13	212451	33.6107	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190903	11.08	11.11	11.07	11.08	39376	9.9454
MAXR.US	Maxar Technologies Inc	20190903	7.02	7.34	6.88	7.28	2402887	7.2399	up	up	correct
MBI.US	MBIA Inc	20190903	8.93	9.065	8.87	8.95	879025	8.95	up	up	correct
MBSC.US	UN	20190903	18.5	18.5	18	18.5	2889	18.5
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190903	8.01	8.02	7.92	7.99	2062686	6.0581	down	down	correct
MC.US	Moelis & Company	20190903	33.16	33.17	32.34	32.9	490168	26.1697	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190903	14.52	14.63	14.52	14.63	94646	13.2696	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190903	36.3	36.59	35.12	35.42	4968	35.42	down	down	correct
MCD.US	McDonald's Corporation	20190903	217.93	218.67	216.28	217.13	3183134	205.7841	down	down	correct
MCI.US	Barings Corporate Investors	20190903	16.24	16.46	16.21	16.46	8891	14.0655	up	up	correct
MCK.US	McKesson Corporation	20190903	137.59	139.585	135.78	139.15	2229273	136.0726	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190903	6.27	6.31	6.25	6.3	63503	4.8187	up	up	correct
MCO.US	Moody's Corporation	20190903	213.95	215.73	210.885	213.14	812708	209.3607	down	down	correct
MCR.US	MFS Charter Income Trust	20190903	8.36	8.4	8.36	8.39	90020	6.9063	up	up	correct
MCS.US	The Marcus Corporation	20190903	33.43	33.91	33.13	33.84	119238	33.4556	up	up	correct
MCY.US	Mercury General Corporation	20190903	53.24	54.01	53.24	53.95	198601	47.6085	up	up	correct
MD.US	MEDNAX Inc	20190903	20.81	20.88	20.43	20.69	667219	20.69	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190903	38.45	38.79	38.18	38.55	482228	33.1515	up	up	correct
MDLA.US	Medallia Inc	20190903	35.75	36.6	34.17	34.2	694783	34.2	down	down	correct
MDLQ.US	Medley LLC	20190903	18.9	19.1622	18.5336	19.0242	25813	14.2404	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190903	19.41	19.41	18.0346	18.375	9870	13.3018	down	down	correct
MDP.US	Meredith Corporation	20190903	43.3	43.52	42.56	42.86	401181	41.2532	down	down	correct
MDT.US	Medtronic plc	20190903	107.24	107.65	106.79	107.47	4360123	101.77	up	up	correct
MDU.US	MDU Resources Group Inc	20190903	26.86	27.15	26.64	27.08	726124	25.1035	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20190903	13.31	13.31	12.64	13.04	20000	13.04	down	down	correct
MED.US	Medifast Inc	20190903	99.23	102.89	99.23	101.04	329274	93.185	up	up	correct
MEI.US	Methode Electronics Inc	20190903	31.45	31.9223	30.66	31.58	321196	30.6753	up	down	incorrect
MER.US	PK	20190903	26.38	26.46	26.28	26.32	239700	24.0227	down	up	incorrect
MFC.US	Manulife Financial Corporation	20190903	16.42	16.45	16.1701	16.34	5262921	14.6098	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190903	2.92	2.95	2.92	2.95	1022389	2.6683	up	up	correct
MFGP.US	Micro Focus International plc	20190903	13.19	13.54	13.16	13.29	2376138	10.9771	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190903	13.61	13.6468	13.6031	13.64	12794	12.4015	up	up	correct
MFM.US	MFS Municipal Income Trust	20190903	7.12	7.15	7.1	7.14	48641	6.4178	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190903	26.19	26.19	26.07	26.15	1367	23.4707	down	down	correct
MFV.US	MFS Special Value Trust	20190903	5.77	5.8981	5.7215	5.76	38406	4.6736	down	down	correct
MG.US	Mistras Group Inc	20190903	14.48	14.59	14.36	14.45	81735	14.45	down	down	correct
MGA.US	Magna International Inc	20190903	49.55	49.78	48.795	49.29	1074872	46.4642	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190903	4.6	4.64	4.59	4.62	79383	4.0755	up	up	correct
MGM.US	MGM Resorts International	20190903	27.7	27.75	26.79	27.09	7849826	26.6447	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20190903	30.74	31.05	30.53	30.68	947610	26.5077	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190903	26.78	26.95	26.76	26.95	36907	23.8227	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190903	23.07	23.35	22.92	23.26	32659	20.0387	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190903	9.96	10.35	9.86	10.26	1297024	10.2031	up	up	correct
MH.US	PD	20190903	4.52	5	4.52	4.9527	21385	4.9527	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190903	16.62	16.65	16.55	16.55	35900	14.8731	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190903	7.74	7.76	7.722	7.76	37541	7.155	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190903	12.53	12.58	12.53	12.55	30403	11.2897	up	up	correct
MHK.US	Mohawk Industries Inc	20190903	116.82	117.04	113.035	114.34	730966	114.34	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190903	17.9	18.01	17.9	17.95	7430	16.8726	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190903	13.74	13.77	13.7	13.77	59583	12.4267	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190903	22.45	22.45	22.3951	22.42	4066	18.4606	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190903	37.5	38.02	37.4	37.96	740000	2.1433	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190903	3.82	3.83	3.805	3.83	214162	3.2029	up	up	correct
MIXT.US	MiX Telematics Limited	20190903	14.01	14.13	13.68	13.92	46820	13.2577	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190903	14.29	14.33	14.2707	14.33	18659	12.9325	up	up	correct
MKC.US	V	20190903	81.35	81.35	81.35	81.35	0	78.6738
MKL.US	Markel Corporation	20190903	1139.84	1150.85	1138.32	1149.73	38343	1149.73	up	up	correct
MLI.US	Mueller Industries Inc	20190903	25.98	26.17	25.43	26.08	205562	25.22	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190903	252.87	261.51	249.79	261.04	918640	256.2946	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190903	10.35	10.55	10.3201	10.38	4450	10.38	up	up	correct
MLR.US	Miller Industries Inc	20190903	31.1	31.34	30.315	30.79	23893	29.2109	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190903	99.18	99.6	98.36	98.8	1723457	95.1874	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190903	20.95	21.09	20.9	21.05	51700	18.8237	up	up	correct
MMI.US	Marcus & Millichap Inc	20190903	35.77	36.09	35.1853	35.51	183034	35.51	down	down	correct
MMM.US	3M Company	20190903	161.4	161.63	157.26	158.64	1835782	146.9673	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190903	66.05	66.5388	65.51	66.26	475287	54.2164	up	up	correct
MMS.US	Maximus Inc	20190903	76.28	77.41	76.18	76.82	391335	74.3616	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20190903	5.81	5.88	5.81	5.87	245617	4.9144	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190903	14.19	14.24	14.15	14.18	105996	12.9282	down	down	correct
MN.US	Manning & Napier Inc	20190903	1.91	1.99	1.86	1.9	49929	1.808	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190903	15.47	15.4706	15.39	15.42	12972	14.068	down	down	correct
MNR.US	PC	20190903	24.9	24.94	24.81	24.94	71733	21.7408	up	up	correct
MNRL.US	Brigham Minerals Inc	20190903	19.88	19.88	19.16	19.53	33900	16.1535	down	down	correct
MO.US	Altria Group Inc	20190903	43.7	44.14	43.07	44.04	8935602	36.1941	up	up	correct
MOD.US	Modine Manufacturing Company	20190903	10.09	10.15	9.68	9.81	268463	9.81	down	down	correct
MODN.US	Model N Inc	20190903	28.44	29.26	28.44	28.76	634679	28.76	up	up	correct
MOG.US	A	20190903	80.78	80.97	79.14	80.73	146718	78.7253	down	down	correct
MOGU.US	MOGU Inc	20190903	2.38	2.5	2.3	2.33	48648	2.33	down	down	correct
MOH.US	Molina Healthcare Inc	20190903	128.85	129.32	126.215	127.34	317774	127.34	down	down	correct
MOS.US	The Mosaic Company	20190903	18.1	18.12	17.72	17.92	4012522	17.4684	down	down	correct
MOV.US	Movado Group Inc	20190903	21.26	21.585	20.16	20.41	772264	19.4216	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190903	14.47	14.48	14.44	14.48	10398	13.1051	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190903	48.32	49.83	47.62	49.64	8002107	44.725	up	down	incorrect
MPLX.US	MPLX LP	20190903	27.57	27.92	27.525	27.9	1611685	20.8962	up	up	correct
MPV.US	Barings Participation Investors	20190903	17.21	17.2389	17.06	17.06	7268	14.7461	down	down	correct
MPW.US	Medical Properties Trust Inc	20190903	18.63	18.99	18.54	18.94	4097662	16.5889	up	up	correct
MPX.US	Marine Products Corporation	20190903	15.03	15.07	14.65	14.97	23023	13.9008	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190903	13.07	13.121	13.0435	13.09	42268	11.8021	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190903	15.02	15.06	15	15.04	39237	13.5141	up	down	incorrect
MRC.US	MRC Global Inc	20190903	12.32	12.37	11.99	12.21	960223	12.21	down	down	correct
MRK.US	Merck & Co. Inc	20190903	86.1744	86.9439	85.9746	86.5841	6389718	76.2366	up	up	correct
MRO.US	Marathon Oil Corporation	20190903	11.5	11.79	11.386	11.77	10041710	11.4341	up	up	correct
MSA.US	MSA Safety Incorporated	20190903	104.61	105.14	102.06	102.85	139866	100.0779	down	down	correct
MSB.US	Mesabi Trust	20190903	22.75	22.75	21.55	21.58	66785	17.3475	down	down	correct
MSCI.US	MSCI Inc	20190903	233	235.0473	230.88	233.49	408632	229.3706	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190903	9.29	9.29	9.25	9.26	59499	8.1453	down	down	correct
MSGS.US	W	20190903	250.51	254.14	248.03	249.02	146771	247.3952	down	down	correct
MSI.US	Motorola Solutions Inc	20190903	180.01	180.66	178.15	178.6	848575	171.9776	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190903	67.06	67.06	65.27	66.65	388288	54.6782	down	down	correct
MT.US	ArcelorMittal	20190903	14.01	14.03	13.815	13.96	2488753	13.8307	down	down	correct
MTB.US	M&T Bank Corporation	20190903	144.8	145.08	141.5	142.99	770347	132.8421	down	down	correct
MTD.US	Mettler	20190903	654.98	660.77	646.43	653	192724	653	down	down	correct
MTDR.US	Matador Resources Company	20190903	15.16	15.35	14.46	14.48	2425427	14.4236	down	down	correct
MTG.US	MGIC Investment Corporation	20190903	12.52	12.76	12.51	12.71	3832860	12.1027	up	up	correct
MTH.US	Meritage Homes Corporation	20190903	64.7	65.91	64.46	65.33	388590	65.33	up	down	incorrect
MTL.US	P	20190903	0.76	0.785	0.76	0.7744	5976	0.7744	up	down	incorrect
MTN.US	Vail Resorts Inc	20190903	234.26	237.49	233.6994	237.18	234246	229.6106	up	down	incorrect
MTOR.US	Meritor Inc	20190903	16.52	16.77	16.31	16.65	761789	16.65	up	up	correct
MTR.US	Mesa Royalty Trust	20190903	7.99	7.99	7.65	7.68	4245	6.8227	down	up	incorrect
MTRN.US	Materion Corporation	20190903	58.31	58.98	57.65	58.05	132142	57.1066	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190903	21.55	21.55	21.36	21.55	22834	20.4548
MTW.US	The Manitowoc Company Inc	20190903	12.25	12.3	11.47	11.68	480514	11.68	down	up	incorrect
MTX.US	Minerals Technologies Inc	20190903	47.58	47.66	46.6	47.22	293443	46.8717	down	down	correct
MTZ.US	MasTec Inc	20190903	62.47	62.6799	61.33	62.05	834659	62.05	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190903	15.41	15.62	15.4	15.62	32467	14.0071	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190903	14.27	14.32	14.2552	14.32	98726	12.9958	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190903	12.9	12.91	12.85	12.9	31402	11.628
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190903	4.79	4.83	4.78	4.81	844225	4.4409	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190903	15.24	15.2701	15.2301	15.2613	7226	14.2138	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190903	14.68	14.78	14.64	14.71	74802	13.35	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190903	14.39	14.4196	14.34	14.34	49184	12.7923	down	down	correct
MUR.US	Murphy Oil Corporation	20190903	17.81	18.22	17.47	18.11	2599479	16.6875	up	down	incorrect
MUSA.US	Murphy USA Inc	20190903	88.96	89.55	86.7	87.34	275686	86.5609	down	down	correct
MUX.US	McEwen Mining Inc	20190903	2.05	2.1	2	2.02	4216926	2.02	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190903	9.5	9.51	9.47	9.51	89431	8.5669	up	up	correct
MVO.US	MV Oil Trust	20190903	7.12	7.45	7.12	7.345	20026	5.5429	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190903	15.18	15.1906	15.06	15.06	68909	13.5094	down	down	correct
MWA.US	Mueller Water Products Inc	20190903	10.31	10.31	10.04	10.17	761544	9.7743	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190903	10.05	10.15	9.83	10.03	210022	10.03	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190903	10.09	10.2452	10.01	10.05	4328	10.05	down	down	correct
MXF.US	The Mexico Fund Inc	20190903	12.5	12.5865	12.47	12.5	21247	11.5329
MXL.US	MaxLinear Inc	20190903	19.58	19.79	19.101	19.31	412419	19.31	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190903	14.61	14.72	14.61	14.69	33931	13.3463	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190903	14.87	14.94	14.85	14.89	63017	13.3468	up	up	correct
MYE.US	Myers Industries Inc	20190903	16.75	16.92	16.26	16.35	100166	15.1996	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190903	13.7	13.73	13.67	13.73	79142	12.4569	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190903	15.18	15.23	15.12	15.19	34969	13.5205	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190903	13.16	13.16	13.12	13.16	43377	11.9
MYOV.US	Myovant Sciences Ltd	20190903	7.93	8.17	7.83	8.11	164649	8.11	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190903	15.45	15.49	15.4128	15.49	262734	14.8443	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190903	14.6	14.64	14.597	14.64	478515	13.7758	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190903	14.29	14.3	14.18	14.23	50299	13.4551	down	down	correct
NAT.US	Nordic American Tankers Limited	20190903	1.77	1.78	1.66	1.71	1789272	1.4857	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190903	13.56	13.684	13.56	13.56	21377	12.8819
NBB.US	Nuveen Taxable Municipal Income Fund	20190903	22.79	22.98	22.727	22.77	104375	20.1346	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190903	32.35	32.3736	31.78	31.89	110691	30.2262	down	down	correct
NBR.US	Nabors Industries Ltd	20190903	1.69	1.71	1.63	1.67	90221	80.899	down	up	incorrect
NC.US	NACCO Industries Inc	20190903	49.2	49.69	48.325	49.13	8263	46.2075	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190903	10.7	10.7	10.5973	10.7	48710	9.973
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190903	50.27	50.59	49.44	50.58	1904909	50.58	up	up	correct
NCR.US	NCR Corporation	20190903	31.04	31.08	30.4	30.79	878657	30.79	down	down	correct
NCZ.US	PA	20190903	25.74	25.96	25.74	25.942	1652	24.5847	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190903	3.9	3.93	3.8	3.87	183315	28.4491	down	down	correct
NEA.US	Nuveen AMT	20190903	14.39	14.45	14.385	14.42	725245	13.5964	up	down	incorrect
NEM.US	Newmont Corporation	20190903	40.01	40.93	40	40.39	7730265	37.9877	up	up	correct
NEP.US	NextEra Energy Partners LP	20190903	51.34	51.34	50.76	51.27	208755	47.2737	down	down	correct
NETI.US	Eneti Inc	20190903	6.1977	6.3073	6.0881	6.2575	29756	56.693	up	up	correct
NEU.US	NewMarket Corporation	20190903	472.22	478.02	470.15	473.56	100114	449.8336	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190903	14.92	14.92	14.85	14.88	57514	13.7633	down	down	correct
NEW.US	Puxin Limited	20190903	7	7.29	6.9	7.09	241230	7.09	up	down	incorrect
NEWR.US	New Relic Inc	20190903	57.12	57.86	55.46	56.3	1259180	56.3	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190903	5.16	5.25	4.935	5.16	1488562	5.16
NEXA.US	Nexa Resources S.A	20190903	9.33	9.63	9.17	9.4	208493	8.438	up	up	correct
NFG.US	National Fuel Gas Company	20190903	46.57	46.885	46.03	46.81	564376	42.8181	up	down	incorrect
NFH.US	WS	20190903	10.19	10.19	10.19	10.19	21779	8.5847
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190903	12.04	12.07	12.01	12.04	120321	10.0781
NGG.US	National Grid plc	20190903	51.84	53.03	51.82	52.93	612156	46.8311	up	up	correct
NGL.US	PC	20190903	25.42	25.49	25.3954	25.414	4337	19.7694	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190903	10.64	10.87	10.29	10.74	108003	10.74	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190903	9.33	9.5	9.23	9.3	51928	7.8065	down	down	correct
NGVT.US	Ingevity Corporation	20190903	75.47	75.72	72.5868	73.16	149953	73.16	down	down	correct
NHI.US	National Health Investors Inc	20190903	83.08	84.73	83	84.4	200946	73.1391	up	up	correct
NI.US	PB	20190903	27.73	27.76	27.56	27.75	16825	24.3168	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190903	13.64	13.7	13.64	13.7	43791	13.0249	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190903	21.32	21.53	21.24	21.37	68132	17.277	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190903	10.44	10.465	10.42	10.44	9257	10.0084
NINE.US	Nine Energy Service Inc	20190903	5.62	5.85	4.85	5.06	855080	5.06	down	down	correct
NIO.US	NIO Inc	20190903	2.82	2.83	2.58	2.6	26901784	2.6	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190903	13.79	13.84	13.79	13.8	3150	13.2104	up	up	correct
NJR.US	New Jersey Resources Corporation	20190903	45.66	46.03	45.44	45.82	321112	41.8656	up	up	correct
NKE.US	NIKE Inc	20190903	84	84.83	83.62	84.67	6360877	83.0281	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190903	12.66	12.7	12.65	12.67	17388	12.0317	up	down	incorrect
NKX.US	Nuveen California AMT	20190903	15.44	15.47	15.4	15.42	84719	14.591	down	down	correct
NL.US	NL Industries Inc	20190903	3.6	3.72	3.6	3.61	6095	3.3427	up	down	incorrect
NLS.US	Nautilus Inc	20190903	1.39	1.42	1.27	1.32	418361	1.32	down	down	correct
NLSN.US	Nielsen Holdings plc	20190903	20.58	20.75	20.35	20.51	1968894	19.9475	down	up	incorrect
NLY.US	PI	20190903	25.53	25.53	25.42	25.42	105825	22.1708	down	down	correct
NM.US	PH	20190903	10.75	10.75	10	10	6200	10	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190903	11.45	11.48	11.43	11.45	11176	10.9118
NMK.US	PC	20190903	98.88	98.88	98.88	98.88	26	89.8272
NMM.US	Navios Maritime Partners L.P	20190903	17	17	16.16	16.26	109347	14.6333	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190903	10.85	10.85	10.09	10.09	6001	10.09	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190903	10.75	10.75	10	10	6200	10	down	up	incorrect
NMR.US	Nomura Holdings Inc	20190903	4.09	4.13	4.075	4.13	729445	3.7109	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190903	14.35	14.8	14.3156	14.73	18491	13.9492	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190903	14.43	14.43	14.2	14.21	5638	13.5471	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190903	14.43	14.44	14.41	14.43	201003	13.666
NNI.US	Nelnet Inc	20190903	66.55	66.98	65.43	65.98	84135	64.1245	down	down	correct
NNN.US	National Retail Properties Inc	20190903	56.19	57.17	56.0177	57.09	797595	51.0698	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190903	10.4	10.415	10.3478	10.4	21244	6.2321
NOA.US	North American Construction Group Ltd	20190903	11.88	12.19	11.511	12.17	274481	11.8392	up	up	correct
NOAH.US	Noah Holdings Limited	20190903	30	30.9	28.71	28.85	385525	28.85	down	down	correct
NOC.US	Northrop Grumman Corporation	20190903	364.65	367.19	362.5036	366.23	665967	352.7907	up	up	correct
NOK.US	Nokia Corporation	20190903	4.89	4.9163	4.835	4.87	19580279	4.87	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190903	14.14	14.14	13.83	13.9092	1352	13.2563	down	down	correct
NOMD.US	Nomad Foods Limited	20190903	20.1	20.14	19.57	19.77	1117721	19.77	down	down	correct
NOV.US	NOV Inc	20190903	19.91	20.67	19.62	20.62	5089428	20.3468	up	up	correct
NOVA.US	Sunnova Energy International Inc	20190903	10.57	11.22	10.553	10.76	402800	10.76	up	up	correct
NOW.US	ServiceNow Inc	20190903	264.09	265.56	261	263.38	1426123	263.38	down	up	incorrect
NP.US	Neenah Inc	20190903	63.58	63.93	61.49	61.62	86199	56.9559	down	down	correct
NPK.US	National Presto Industries Inc	20190903	84.86	86.82	84.62	85.95	77530	75.5557	up	up	correct
NPO.US	EnPro Industries Inc	20190903	61.22	61.6	59.45	60.06	77477	58.04	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20190903	6.24	6.4	6.16	6.22	668201	6.22	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190903	13.87	13.92	13.78	13.78	48493	13.1362	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190903	14.18	14.23	14.17	14.22	111131	13.3366	up	up	correct
NR.US	Newpark Resources Inc	20190903	6.47	6.525	6.34	6.5	345077	6.5	up	up	correct
NRG.US	NRG Energy Inc	20190903	36.26	36.84	36.14	36.8	2386387	34.3555	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190903	17.99	18.07	17.8878	17.9	70394	13.9217	down	down	correct
NRK.US	Nuveen New York AMT	20190903	13.67	13.67	13.62	13.67	49759	13.1065
NRP.US	Natural Resource Partners L.P	20190903	26.24	26.3868	25.8	26	61387	21.4781	down	down	correct
NRT.US	North European Oil Royalty Trust	20190903	6.75	6.75	6.6	6.6	20300	5.5302	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190903	28	28.06	27.736	27.97	7400	24.9689	down	down	correct
NS.US	PC	20190903	23.78	23.86	23.652	23.7	70944	19.0489	down	down	correct
NSA.US	PA	20190903	33.62	34.34	33.6	34.05	605739	30.8722	up	up	correct
NSC.US	Norfolk Southern Corporation	20190903	172.14	173.26	169.49	170.86	1462466	164.1891	down	down	correct
NSCO.US	WS	20190903	6.44	6.5	6.1	6.1	21982	3.725	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190903	5.68	5.69	5.64	5.69	187222	4.7808	up	up	correct
NSP.US	Insperity Inc	20190903	98.14	100.14	96.55	97.35	459905	91.1894	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190903	27.25	27.56	26.76	27.11	226168	23.8625	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190903	11.92	12.01	11.8702	11.93	221768	101.9188	up	up	correct
NTP.US	Nam Tai Property Inc	20190903	8.981	9.1	8.91	8.98	9102	8.98	down	down	correct
NTR.US	Nutrien Ltd	20190903	49.95	50.26	49.14	49.19	1765498	44.9069	down	down	correct
NTZ.US	Natuzzi S.p.A	20190903	1.18	1.3958	1.11	1.32	147978	1.32	up	up	correct
NUE.US	Nucor Corporation	20190903	48.36	48.58	47.76	48.56	1646763	45.4172	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190903	16.03	16.03	15.88	15.92	26052	15.0664	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190903	40.35	40.7	39.8059	40.47	537388	37.4135	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190903	10.53	10.58	10.53	10.57	276340	10.118	up	down	incorrect
NUW.US	Nuveen AMT	20190903	17.58	17.65	17.49	17.61	58319	16.7634	up	up	correct
NVG.US	Nuveen AMT	20190903	16.84	16.94	16.816	16.94	284613	15.8113	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190903	9.28	9.34	9.12	9.27	48366	9.27	down	down	correct
NVR.US	NVR Inc	20190903	3598.85	3620.49	3550	3599.23	17405	3599.23	up	up	correct
NVRO.US	Nevro Corp	20190903	83.39	85.115	82.67	84.3	340728	84.3	up	up	correct
NVS.US	Novartis AG	20190903	88.87	90.01	88.8417	89.88	2018456	83.3865	up	up	correct
NVT.US	nVent Electric plc	20190903	20.05	20.24	19.57	19.91	1435318	18.6027	down	up	incorrect
NVTA.US	Invitae Corporation	20190903	23.99	24.22	22.52	22.67	1433725	22.67	down	down	correct
NWG.US	NatWest Group plc	20190903	4.43	4.48	4.43	4.46	758854	4.0487	up	up	correct
NWN.US	Northwest Natural Holding Company	20190903	71.2	71.83	70.99	71.64	105294	66.2058	up	up	correct
NX.US	Quanex Building Products Corporation	20190903	17.02	17.1	16.61	16.86	140900	16.1634	down	down	correct
NXC.US	Nuveen California Select Tax	20190903	15.42	15.455	15.36	15.43	11443	14.2764	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190903	14.55	14.6069	14.55	14.55	82313	13.6762
NXN.US	Nuveen New York Select Tax	20190903	14.2	14.2	14.09	14.1208	4773	13.0743	down	up	incorrect
NXP.US	Nuveen Select Tax	20190903	15.83	15.86	15.81	15.81	63006	14.6424	down	down	correct
NXQ.US	Nuveen Select Tax	20190903	14.67	14.75	14.6675	14.7	39157	13.6082	up	up	correct
NXR.US	Nuveen Select Tax	20190903	16.27	16.2859	16.21	16.23	15902	15.0178	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190903	46.35	46.73	46.24	46.5	125986	43.3052	up	up	correct
NYCB.US	PU	20190903	49.49	49.49	49.0728	49.42	1488	49.42	down	down	correct
NYT.US	The New York Times Company	20190903	29	29.16	28.52	28.6	958401	28.2149	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190903	16.49	16.56	16.47	16.56	249037	15.7932	up	up	correct
O.US	Realty Income Corporation	20190903	73.75	75.49	73.72	75.46	1674341	68.5272	up	up	correct
OAK.US	PB	20190903	26.33	26.49	26.33	26.48	29199	23.0796	up	up	correct
OC.US	Owens Corning	20190903	56.98	56.98	54.83	55.47	2514969	53.7726	down	down	correct
OCN.US	Ocwen Financial Corporation	20190903	1.79	1.85	1.64	1.64	455713	24.6	down	down	correct
ODC.US	Oil	20190903	30.78	31.5262	29.82	30.18	8303	28.2541	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190903	13.76	13.76	13.41	13.67	324578	13.1794	down	down	correct
OFC.US	Corporate Office Properties Trust	20190903	28.79	29.33	28.74	29.09	407554	26.4684	up	up	correct
OFG.US	OFG Bancorp	20190903	20.27	20.46	20.12	20.23	168896	19.4488	down	down	correct
OGE.US	OGE Energy Corp	20190903	42.94	43.42	42.8084	43.42	1302961	39.0876	up	up	correct
OGS.US	ONE Gas Inc	20190903	91.41	92.32	91.06	92.18	193635	86.4437	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190903	40.74	41.49	40.66	41.24	1661259	34.6269	up	up	correct
OI.US	O	20190903	10.04	10.17	9.58	9.61	2053340	9.5199	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190903	8.03	8.12	8.03	8.08	60937	7.2064	up	up	correct
OIBR.US	C	20190903	1.18	1.25	1.16	1.21	309509200	1.21	up	up	correct
OII.US	Oceaneering International Inc	20190903	12.56	12.78	12.225	12.39	941401	12.39	down	up	incorrect
OIS.US	Oil States International Inc	20190903	13.43	13.56	13.07	13.48	424003	13.48	up	up	correct
OKE.US	ONEOK Inc	20190903	70.31	70.97	70.06	70.61	2154613	58.1071	up	up	correct
OLN.US	Olin Corporation	20190903	16.67	16.72	16.2	16.65	5034687	15.2708	down	down	correct
OLP.US	One Liberty Properties Inc	20190903	26.6	27.24	26.6	27.08	31677	22.315	up	up	correct
OMC.US	Omnicom Group Inc	20190903	75.47	75.99	74.98	75.3	1535273	68.3478	down	down	correct
OMF.US	OneMain Holdings Inc	20190903	35.51	35.54	34.8	35.31	893900	25.0723	down	down	correct
OMI.US	Owens & Minor Inc	20190903	5.07	5.585	4.89	5.53	2733770	5.5178	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190903	7.56	7.56	7.25	7.4	38900	7.4	down	down	correct
ONTO.US	Onto Innovation Inc	20190903	27.09	27.52	26.95	27.32	161590	27.32	up	up	correct
OOMA.US	Ooma Inc	20190903	12.46	12.5	11.76	11.86	68057	11.86	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190903	27.6	27.97	27.41	27.56	46360	25.2245	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190903	12.9	13.045	12.7562	12.97	939396	12.5348	up	up	correct
ORA.US	Ormat Technologies Inc	20190903	73.56	73.65	71.91	72.14	191396	71.1135	down	down	correct
ORAN.US	Orange S.A	20190903	15.1	15.17	15.08	15.16	278574	12.9639	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20190903	5.4	5.4	5.04	5.2	2333103	3.6604	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20190903	15.92	16.04	15.92	15.97	134970	12.6836	up	up	correct
ORCL.US	Oracle Corporation	20190903	51.94	52	51.55	51.89	10128190	49.9961	down	down	correct
ORI.US	Old Republic International Corporation	20190903	23.16	23.49	23.1	23.48	1448080	18.1385	up	up	correct
ORN.US	Orion Group Holdings Inc	20190903	4.12	4.12	3.8308	3.93	114976	3.93	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190903	1.61	1.79	1.61	1.78	428018	1.78	up	up	correct
OSK.US	Oshkosh Corporation	20190903	69.34	69.34	67.02	67.84	579610	65.7071	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190903	27.45	27.94	27.4	27.86	1288300	26.5135	up	down	incorrect
OVV.US	Ovintiv Inc	20190903	4.33	4.38	4.27	4.37	4155276	20.0696	up	up	correct
OXM.US	Oxford Industries Inc	20190903	68.91	69.305	67.65	68.09	199499	65.1322	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190903	42.86	42.9791	42.365	42.68	6917730	39.7419	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190903	95.13	95.13	91.4	91.96	51886	87.1377	down	down	correct
PACK.US	Ranpak Holdings Corp	20190903	5.74	5.74	5.45	5.68	20754	5.68	down	down	correct
PAG.US	Penske Automotive Group Inc	20190903	42.38	42.38	41.59	41.84	335836	40.0185	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190903	49.87	51.08	49.67	50.11	1401561	50.11	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190903	15.37	15.4393	15.3	15.39	14808	14.0521	up	down	incorrect
PAM.US	Pampa Energía S.A	20190903	13.5	13.54	12.06	12.22	3279096	12.22	down	down	correct
PAR.US	PAR Technology Corporation	20190903	23.02	23.32	21.9	22.05	201287	21.7735	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190903	21.43	21.69	21.32	21.61	265299	21.61	up	up	correct
PAYC.US	Paycom Software Inc	20190903	248.2	250.32	243.625	244.27	552229	244.27	down	down	correct
PB.US	Prosperity Bancshares Inc	20190903	64.34	64.34	62.94	63.51	924418	59.0532	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190903	36.5	36.76	36.17	36.71	782187	31.4358	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190903	26.37	26.3867	26.06	26.11	7730	22.4665	down	down	correct
PBF.US	PBF Energy Inc	20190903	23.16	23.675	22.84	23.43	1607789	22.9644	up	up	correct
PBFX.US	PBF Logistics LP	20190903	20.73	20.85	20.64	20.82	34628	16.5742	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190903	31.69	32.07	31.56	31.95	452893	31.95	up	up	correct
PBI.US	Pitney Bowes Inc	20190903	3.51	3.625	3.4	3.59	3740367	3.2963	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190903	13.3	13.51	13.24	13.4	14793970	10.7056	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190903	12	12.23	11.96	12.15	6816645	10.4919	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190903	4.88	4.9145	4.81	4.85	54641	4.1811	down	up	incorrect
PBY.US	Prospect Capital Corporation	20190903	25.674	25.725	25.52	25.52	2385	22.9053	down	down	correct
PCF.US	High Income Securities Fund	20190903	8.24	8.29	8.22	8.22	30174	6.3976	down	down	correct
PCG.US	PG&E Corporation	20190903	10.37	10.825	10.26	10.57	6421722	10.57	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190903	23.93	24.09	23.8706	24.04	329781	18.8604	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190903	9.91	10	9.87	9.97	61675	8.8934	up	up	correct
PCM.US	PCM Fund Inc	20190903	11.01	11.0528	10.87	10.88	60531	8.8416	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190903	17.5	17.71	17.46	17.71	65775	14.7454	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190903	19.57	19.8	19.48	19.8	59940	18.6918	up	up	correct
PD.US	PagerDuty Inc	20190903	38.65	39.585	37.39	37.57	1712329	37.57	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190903	31.55	31.67	31.3237	31.63	102734	25.0246	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190903	19.64	19.84	19.62	19.74	590896	17.8054	up	up	correct
PDS.US	Precision Drilling Corporation	20190903	1.17	1.24	1.14	1.21	49840	24.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190903	17.27	17.45	17.2577	17.4	58567	14.5171	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190903	34.88	35.74	34.84	35.54	3260845	32.2553	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190903	60.63	61.2	60.39	61.18	2177554	56.1616	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190903	5.11	5.17	5.06	5.17	1640103	4.5089	up	up	correct
PEN.US	Penumbra Inc	20190903	144.81	149.5	144.23	146.56	467903	146.56	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190903	14.99	15.05	14.86	15.04	97558	12.6919	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190903	14.7	14.83	14.56	14.73	24822	12.7817	up	up	correct
PFE.US	Pfizer Inc	20190903	35.61	36.285	35.51	36.12	25260981	31.3828	up	up	correct
PFGC.US	Performance Food Group Company	20190903	46.58	46.8	46.13	46.62	332360	46.62	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190903	11.34	11.45	11.34	11.37	103630	9.1064	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190903	10.33	10.355	10.224	10.33	228738	8.2659
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190903	12.37	12.45	12.17	12.17	20604	10.4237	down	down	correct
PFS.US	Provident Financial Services Inc	20190903	23.6	23.685	23.3	23.57	213006	21.0994	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190903	29.61	29.99	29.38	29.71	590049	28.8446	up	down	incorrect
PG.US	The Procter & Gamble Company	20190903	119.79	121.54	119.6335	121.36	4959617	114.7975	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190903	11.48	11.48	11.34	11.44	38357	9.2641	down	up	incorrect
PGR.US	The Progressive Corporation	20190903	75.11	76.21	74.91	75.62	2024337	68.2905	up	up	correct
PGRE.US	Paramount Group Inc	20190903	13.13	13.21	13.11	13.17	815964	12.1255	up	up	correct
PGTI.US	PGT Innovations Inc	20190903	15.62	15.6689	15	15.06	772527	15.06	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190903	19.65	19.9541	19.65	19.79	21162	16.441	up	down	incorrect
PH.US	Parker	20190903	163.84	163.88	158.96	160.97	801741	155.3428	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190903	10.36	10.39	10.36	10.37	90189	8.802	up	up	correct
PHG.US	Koninklijke Philips N.V	20190903	46.92	47.04	46.71	46.94	587493	44.2141	up	up	correct
PHI.US	PLDT Inc	20190903	22.18	22.26	21.68	22.16	95838	19.3998	down	down	correct
PHK.US	PIMCO High Income Fund	20190903	7.79	7.82	7.75	7.79	326613	6.1956
PHM.US	PulteGroup Inc	20190903	33.55	34.08	33.49	33.99	3613092	32.9908	up	up	correct
PHR.US	Phreesia Inc	20190903	26.82	27.43	26.56	27.01	190118	27.01	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190903	9.15	9.22	9.15	9.21	67493	7.3978	up	up	correct
PHX.US	PHX Minerals Inc	20190903	11.19	11.51	11.06	11.17	37365	10.7763	down	up	incorrect
PII.US	Polaris Inc	20190903	81	81.48	79	80.01	565924	75.8558	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190903	4.66	4.66	4.6	4.6	64312	3.8678	down	down	correct
PINS.US	Pinterest Inc	20190903	33.93	34.67	33.23	33.81	2284736	33.81	down	down	correct
PIPR.US	Piper Sandler Companies	20190903	72.25	72.53	70.85	71.53	109600	66.1672	down	up	incorrect
PJT.US	PJT Partners Inc	20190903	41.17	41.37	39.75	40.21	88592	38.4085	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190903	23.35	23.49	23.18	23.32	1269283	21.1784	down	down	correct
PKE.US	Park Aerospace Corp	20190903	16.82	17.28	16.67	17.25	123269	15.2203	up	up	correct
PKG.US	Packaging Corporation of America	20190903	99.44	99.63	97.99	98.5	476934	91.3817	down	down	correct
PKI.US	PerkinElmer Inc	20190903	82.24	82.68	80.985	81.49	1121767	81.0432	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190903	26.41	26.4201	26.19	26.39	44676	21.2495	down	up	incorrect
PKX.US	POSCO	20190903	43.15	43.31	42.81	43.28	138044	40.3014	up	up	correct
PLAN.US	Anaplan Inc	20190903	53.92	54.22	52.35	52.46	2236416	52.46	down	down	correct
PLD.US	Prologis Inc	20190903	83.15	84.89	83	84.57	2044371	79.7927	up	down	incorrect
PLNT.US	Planet Fitness Inc	20190903	68.15	69.0635	66.475	67.1	2367138	67.1	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190903	41.54	41.54	40.825	40.95	37587	38.1184	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190903	18.68	18.705	18.4	18.7	220850	16.0773	up	up	correct
PM.US	Philip Morris International Inc	20190903	72	72.79	71.11	72.66	4466959	62.8568	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190903	14.9	15.1	14.88	15.07	69547	14.3152	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190903	15.95	15.9699	15.81	15.83	169771	15.0849	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190903	8.1	8.11	8.06	8.09	65750	7.2312	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190903	13.33	13.4	13.33	13.38	44060	11.858	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190903	21.72	21.73	21.55	21.7	701986	17.6118	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190903	12.69	12.96	12.6848	12.76	65941	12.0002	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190903	127.61	127.765	125.23	126.76	2002894	117.5596	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190903	13.72	13.96	13.72	13.96	10032	13.1904	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190903	12.1	12.1001	11.96	12.01	23368	11.514	down	down	correct
PNM.US	PNM Resources Inc	20190903	50.88	51.725	50.87	51.71	272870	48.7638	up	up	correct
PNR.US	Pentair plc	20190903	35.6	35.6889	34.72	34.92	1156987	33.7079	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20190903	95.25	95.67	94.91	95.58	1683052	87.387	up	up	correct
POLY.US	Plantronics Inc	20190903	30.73	31.46	29.48	29.72	483698	29.2385	down	down	correct
POR.US	Portland General Electric Company	20190903	56.97	58.21	56.77	58.09	544221	53.1515	up	up	correct
POST.US	Post Holdings Inc	20190903	99.86	102.14	99.22	102.01	1051483	102.01	up	down	incorrect
PPG.US	PPG Industries Inc	20190903	109.78	110.61	108.95	110.43	848458	106.4369	up	up	correct
PPL.US	PPL Corporation	20190903	29.55	29.69	29.315	29.68	4085753	25.8184	up	up	correct
PPT.US	Putnam Premier Income Trust	20190903	5.3	5.3	5.29	5.3	97834	4.4209
PRA.US	ProAssurance Corporation	20190903	38.72	39.18	38.55	39.05	146895	37.2917	up	up	correct
PRG.US	PROG Holdings Inc	20190903	63.6714	63.9911	62.0126	62.1625	435832	52.4617	down	up	incorrect
PRGO.US	Perrigo Company plc	20190903	46.81	46.9	45.83	46.22	1125598	44.2127	down	up	incorrect
PRI.US	Primerica Inc	20190903	118.01	118.62	115.68	116.23	183946	113.0507	down	down	correct
PRLB.US	Proto Labs Inc	20190903	93.37	93.95	91.05	93.2	166952	93.2	down	down	correct
PRMW.US	Primo Water Corporation	20190903	12.54	12.56	12.32	12.54	1087309	12.1036
PRO.US	PROS Holdings Inc	20190903	70.6	71.18	69.22	69.3	276812	69.3	down	down	correct
PRS.US	Prudential Financial Inc	20190903	27.1	27.11	27.0289	27.05	40149	24.103	down	up	incorrect
PRT.US	PermRock Royalty Trust	20190903	7.4	7.5485	7.3768	7.41	36173	6.3227	up	up	correct
PRTY.US	Party City Holdco Inc	20190903	4.63	4.74	4.405	4.6	2028798	4.6	down	down	correct
PRU.US	Prudential Financial Inc	20190903	79.11	79.26	77.89	78.64	2183811	69.7811	down	up	incorrect
PSA.US	Public Storage	20190903	264.12	266.76	261.92	262.15	1221856	241.2659	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190903	29.34	29.7	29.22	29.5001	15907	24.5208	up	up	correct
PSN.US	Parsons Corporation	20190903	33.67	34	33.35	33.47	103931	33.47	down	down	correct
PSO.US	Pearson plc	20190903	10.06	10.11	10.03	10.11	177128	9.4891	up	up	correct
PSTG.US	Pure Storage Inc	20190903	16.07	16.24	15.68	15.92	4548572	15.92	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190903	15.18	15.3	15.1	15.17	9900	13.6492	down	down	correct
PSX.US	Phillips 66	20190903	97.28	99.61	97.03	99.47	2140081	89.4529	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190903	55.01	55.0902	54.19	54.47	374538	43.8328	down	down	correct
PTR.US	PetroChina Company Limited	20190903	49.23	49.5043	48.95	49.37	62934	41.9231	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190903	17.9	17.983	17.8	17.97	217036	14.6471	up	up	correct
PUK.US	Prudential plc	20190903	32.86	32.95	32.5	32.61	244933	26.6375	down	down	correct
PUKPRA.US	PUKPRA	20190903	26.58	26.78	26.58	26.78	14077	23.7674	up	up	correct
PUMP.US	ProPetro Holding Corp	20190903	10.23	10.33	9.5	9.67	2115501	9.67	down	up	incorrect
PVG.US	Pretium Resources Inc	20190903	13.15	13.57	13.15	13.37	1601147	13.37	up	down	incorrect
PVH.US	PVH Corp	20190903	75.55	76.01	74.08	74.3	2436880	74.1652	down	down	correct
PVL.US	Permianville Royalty Trust	20190903	2.53	2.5773	2.35	2.42	75935	2.0198	down	up	incorrect
PWR.US	Quanta Services Inc	20190903	33.47	33.47	32.74	32.89	873611	32.6015	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190903	120.45	122.68	119.57	122.46	1115095	114.3223	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190903	9.62	9.62	9.53	9.57	51871	9.0315	down	down	correct
PYS.US	PPlus Trust Series RRD	20190903	17.98	17.99	17.98	17.99	679	14.6232	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190903	11.49	11.5	11.4328	11.46	33387	10.8185	down	down	correct
PZN.US	Pzena Investment Management Inc	20190903	8.06	8.24	7.71	8	83748	7.1579	down	down	correct
QD.US	Qudian Inc	20190903	7.93	8.23	7.83	7.87	4964626	7.87	down	down	correct
QGEN.US	QIAGEN N.V	20190903	34.56	34.68	34.31	34.51	627849	34.51	down	down	correct
QSR.US	Restaurant Brands International Inc	20190903	78.64	79.36	76.57	76.59	5450735	70.1668	down	down	correct
QTWO.US	Q2 Holdings Inc	20190903	89.31	90.29	87.85	88.15	259526	88.15	down	down	correct
QUOT.US	Quotient Technology Inc	20190903	7.25	7.32	7.05	7.1	454101	7.1	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190903	25.58	25.7	25.5	25.6	49567	22.1993	up	up	correct
R.US	Ryder System Inc	20190903	47.84	48.1276	46.76	47.4	674226	43.0606	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190903	22.39	22.42	22.33	22.33	88577	16.7996	down	down	correct
RACE.US	Ferrari N.V	20190903	158.71	159.29	157.62	158.01	398978	156.0357	down	down	correct
RAD.US	Rite Aid Corporation	20190903	6.35	6.43	6.09	6.4	1964667	6.4	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190903	41.92	42.185	40.24	40.61	1198348	40.61	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190903	39.23	39.56	39.04	39.51	223991	38.1055	up	up	correct
RBC.US	Regal Beloit Corporation	20190903	70	70.5299	68.25	68.44	301203	66.5098	down	down	correct
RC.US	Ready Capital Corporation	20190903	14.64	14.64	14.44	14.55	134271	11.0838	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190903	26.74	26.74	26.64	26.65	7372	23.4091	down	down	correct
RCB.US	Ready Capital Corporation	20190903	25.41	25.65	25.41	25.65	18300	23.915	up	up	correct
RCF.US	UN	20190903	40.45	40.65	39.35	39.85	604651	39.85	down	down	correct
RCI.US	Rogers Communications Inc	20190903	49.36	49.63	48.72	49.24	321130	44.2738	down	down	correct
RCL.US	Royal Caribbean Group	20190903	103	103	100.64	102.85	1831347	100.5178	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190903	9.28	9.4	9.27	9.39	63986	7.6643	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20190903	7.73	7.94	7.19	7.36	93544	7.36	down	down	correct
RDN.US	Radian Group Inc	20190903	22.37	22.69	22.37	22.54	968756	21.3694	up	up	correct
RDS.US	B	20190903	54.91	55.43	54.6401	55.42	2363725	51.9064	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190903	35.21	35.35	34.95	35.27	149047	34.695	up	up	correct
RE.US	Everest Re Group Ltd	20190903	237.15	246.89	235.88	241.67	464206	228.1617	up	up	correct
RELX.US	RELX PLC	20190903	24.28	24.46	24.245	24.37	400287	23.1418	up	up	correct
RENN.US	Renren Inc	20190903	0.82	0.85	0.82	0.85	14522	2.55	up	up	correct
RES.US	RPC Inc	20190903	5.21	5.24	4.965	5.19	2884859	5.19	down	down	correct
REV.US	Revlon Inc	20190903	16.5	16.67	16.08	16.44	135652	16.44	down	down	correct
REVG.US	REV Group Inc	20190903	12.67	12.77	11.34	11.63	398240	11.3372	down	down	correct
REX.US	REX American Resources Corporation	20190903	67.72	74.25	67.6	72.62	99342	72.62	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190903	44.1	44.53	43.83	43.99	666941	42.2172	down	down	correct
REZI.US	Resideo Technologies Inc	20190903	13.56	13.68	12.99	13.11	1564391	13.11	down	down	correct
RF.US	Regions Financial Corporation	20190903	14.49	14.49	14.1319	14.26	11341863	12.9461	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190903	14.6	15	14.51	14.94	84824	12.5401	up	up	correct
RFL.US	Rafael Holdings Inc	20190903	19.91	21.79	19.7	20.8	96666	20.8	up	up	correct
RFP.US	Resolute Forest Products Inc	20190903	4.23	4.3	4.17	4.26	285499	3.9484	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190903	153.16	153.32	150.77	152.29	447073	144.1633	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190903	41.03	41.15	39.31	40.77	445425	35.8011	down	up	incorrect
RGS.US	Regis Corporation	20190903	16.07	16.455	15.87	16.34	755566	16.34	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190903	9.88	9.8808	9.79	9.815	8515	7.5896	down	down	correct
RH.US	RH	20190903	141.85	143.7251	138.2	140.6	676565	140.6	down	up	incorrect
RHI.US	Robert Half International Inc	20190903	53.1	53.17	51.895	52.13	1058747	49.8159	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190903	79.25	79.75	78.51	79.18	239967	75.6296	down	down	correct
RIG.US	Transocean Ltd	20190903	4.42	4.51	4.22	4.48	16968930	4.48	up	up	correct
RIO.US	Rio Tinto Group	20190903	49.79	50.16	49.73	49.97	1396008	41.533	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190903	16.82	16.93	16.77	16.84	36714	12.1085	up	up	correct
RJF.US	Raymond James Financial Inc	20190903	77.72	77.8	76.19	76.92	770617	49.3904	down	down	correct
RL.US	Ralph Lauren Corporation	20190903	87.22	88.64	86.16	86.94	1064386	83.4508	down	down	correct
RLGY.US	Realogy Holdings Corp	20190903	4.68	4.785	4.3338	4.52	3183710	4.52	down	down	correct
RLI.US	RLI Corp	20190903	91.07	92.41	91.07	92.25	126194	86.8289	up	up	correct
RLJ.US	RLJ Lodging Trust	20190903	16.09	16.16	15.99	16.02	1183517	15.3318	down	up	incorrect
RM.US	Regional Management Corp	20190903	25.62	27.395	25.48	27.26	137416	26.4993	up	up	correct
RMD.US	ResMed Inc	20190903	138.11	138.55	136.57	137.77	411959	135.2808	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190903	22.64	22.97	22.563	22.6	16096	19.6029	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190903	20.6	20.8	20.6	20.7	21900	18.076	up	down	incorrect
RMO.US	Romeo Power Inc	20190903	9.83	9.85	9.83	9.85	510	9.85	up	up	correct
RMPL.US	P	20190903	25.5927	25.7	25.5927	25.7	285	25.3365	up	up	correct
RMT.US	Royce Micro	20190903	7.81	7.85	7.77	7.81	91677	6.4693
RNG.US	RingCentral Inc	20190903	140.45	142.5	139.77	140.79	345532	140.79	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190903	6.4212	6.4212	6.25	6.35	3973	6.35	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190903	23.53	23.95	23.41	23.95	192249	20.5613	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190903	183.18	188.105	183.18	186.27	361881	182.3764	up	up	correct
ROG.US	Rogers Corporation	20190903	130.77	133.67	130.32	132.43	274121	132.43	up	up	correct
ROK.US	Rockwell Automation Inc	20190903	150.95	151	145.93	148.23	722874	142.3842	down	down	correct
ROL.US	Rollins Inc	20190903	32.56	33.17	32.55	33.14	2855011	21.6635	up	up	correct
ROP.US	Roper Technologies Inc	20190903	363.04	364.685	358.87	361.83	305714	357.4407	down	down	correct
RPM.US	RPM International Inc	20190903	67.29	67.38	66.25	66.59	520744	63.8355	down	down	correct
RPT.US	RPT Realty	20190903	11.87	12.23	11.85	12.22	546851	11.0506	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190903	15.21	15.42	15.1505	15.4	509248	13.1414	up	up	correct
RRC.US	Range Resources Corporation	20190903	3.53	3.73	3.36	3.69	8409627	3.6564	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190903	2.5	2.62	2.39	2.39	1500864	2.3477	down	down	correct
RRX.US	Regal Beloit Corporation	20190903	70	70.5299	68.25	68.44	301203	66.5098	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190903	96.31	96.71	95.25	96.61	381372	92.2446	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190903	18.909	19	18.82	18.82	13300	14.5087	down	down	correct
RSG.US	Republic Services Inc	20190903	89.05	89.73	88.8943	89.67	813073	86.12	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190903	128.67	129.18	127.64	128.97	2535216	76.6718	up	down	incorrect
RVI.US	Retail Value Inc	20190903	6.9457	7.0494	6.94	6.9683	262018	-21.6281	up	down	incorrect
RVLV.US	Revolve Group Inc	20190903	22.2	22.4324	21.0994	21.51	841282	21.51	down	down	correct
RVT.US	Royce Value Trust Inc	20190903	13.37	13.43	13.29	13.37	502772	10.9018
RWT.US	Redwood Trust Inc	20190903	16.55	16.69	16.51	16.67	700932	13.9766	up	down	incorrect
RXN.US	Rexnord Corporation	20190903	25.34	25.715	25.17	25.58	1808289	25.1966	up	up	correct
RY.US	Royal Bank of Canada	20190903	74.58	74.61	73.76	74.55	621878	68.0333	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190903	3.46	3.46	3.1	3.16	806265	3.16	down	down	correct
RYB.US	RYB Education Inc	20190903	6.14	6.5	6.14	6.46	22847	6.46	up	up	correct
RYI.US	Ryerson Holding Corporation	20190903	6.76	6.84	6.67	6.8	117077	6.7555	up	up	correct
RYN.US	Rayonier Inc	20190903	26.8	26.8	26.5	26.66	293256	24.3638	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190903	27.06	27.18	26.96	27.16	24333	23.8044	up	up	correct
SA.US	Seabridge Gold Inc	20190903	15.93	16.44	15.9246	16.29	538416	16.29	up	up	correct
SAFE.US	Safehold Inc	20190903	29.32	29.58	28.81	28.91	130210	28.1659	down	down	correct
SAH.US	Sonic Automotive Inc	20190903	26.68	27.06	26.1	26.65	327009	25.8985	down	down	correct
SAIC.US	Science Applications International Corporation	20190903	87.43	88.81	86.98	88.31	434075	84.8698	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190903	22.33	22.72	21.83	21.97	559023	21.97	down	down	correct
SAM.US	The Boston Beer Company Inc	20190903	424.74	424.94	401.49	411.1	472574	411.1	down	up	incorrect
SAN.US	Banco Santander S.A	20190903	3.69	3.72	3.65	3.67	20788330	3.5278	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190903	6.36	6.4389	6.25	6.34	1675581	6.34	down	down	correct
SAP.US	SAP SE	20190903	118.81	119.19	118.09	118.31	514754	114.7422	down	down	correct
SAR.US	Saratoga Investment Corp	20190903	25.12	25.16	25	25.11	77322	21.5014	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190903	36.9	36.92	35.92	36.09	1175416	36.09	down	down	correct
SB.US	Safe Bulkers Inc	20190903	2.09	2.15	1.98	2.14	706202	2.14	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190903	225.95	226.25	222.05	224	44560910	224	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190903	12.2	12.33	11.76	11.85	2397682	11.85	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190903	9.28	9.31	9.2635	9.28	24862	8.6635
SBOW.US	SilverBow Resources Inc	20190903	8.57	8.58	8.25	8.48	41256	8.48	down	down	correct
SBR.US	Sabine Royalty Trust	20190903	41.83	42.84	41.52	42.1095	10458	35.0219	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190903	12.21	12.41	11.975	12.02	1082753	11.5073	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20190903	5.52	5.53	5.305	5.35	5956665	4.7778	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190903	25.92	26.05	25.51	25.6	916432	23.8286	down	up	incorrect
SCCO.US	Southern Copper Corporation	20190903	31	31.35	30.74	31.26	776389	28.4743	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190903	13.66	13.75	13.54	13.74	29701	10.3403	up	up	correct
SCE.US	PL	20190903	23.91	24	23.85	23.99	36266	22.7278	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190903	38.01	38.11	37.3	37.96	7749754	36.7427	down	down	correct
SCI.US	Service Corporation International	20190903	46.09	46.32	45.77	46.07	504976	44.2277	down	up	incorrect
SCL.US	Stepan Company	20190903	94.58	95.01	93.5	94.59	89363	92.3646	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20190903	13.28	13.29	13.11	13.13	73224	10.4238	down	down	correct
SCS.US	Steelcase Inc	20190903	15.48	15.63	15.24	15.34	581362	14.0098	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190903	22.43	22.44	20.2	20.84	207211	17.9025	down	down	correct
SCX.US	The L.S. Starrett Company	20190903	5.45	5.5886	5.36	5.45	23877	5.45
SD.US	SandRidge Energy Inc	20190903	4.59	4.705	4.305	4.65	335358	4.65	up	up	correct
SDRL.US	Seadrill Limited	20190903	21.1	21.24	19.33	19.54	683900	19.54	down	up	incorrect
SE.US	Sea Limited	20190903	31.95	32.03	30.52	30.88	3802922	30.88	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190903	28.88	29.33	28.47	28.6	1293016	28.6	down	down	correct
SEDA.US	UN	20190903	0.135	0.135	0.13	0.13	330000	0.13	down	down	correct
SEE.US	Sealed Air Corporation	20190903	39.74	39.77	38.98	39.34	1617160	37.8229	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190903	16.11	16.24	15.93	16.02	383668	15.8532	down	down	correct
SF.US	Stifel Financial Corp	20190903	52.92	53.025	51.82	52.19	597421	33.9917	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190903	26.66	26.66	26.36	26.64	15905	24.6692	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20190903	11.9	12.03	11.8	11.91	87454	10.9314	up	up	correct
SFL.US	SFL Corporation Ltd	20190903	14	14.13	13.82	14.12	510911	11.212	up	up	correct
SFUN.US	Fang Holdings Limited	20190903	1.99	2.06	1.7765	1.8	569528	18	down	down	correct
SG.US	Sweetgreen Inc.	20190903	9.0086	9.0086	8.92	8.95	8090	8.95	down	down	correct
SGU.US	Star Group L.P	20190903	9.16	9.38	9.15	9.34	33765	8.2549	up	up	correct
SHAK.US	Shake Shack Inc	20190903	99.02	99.76	96.77	97.23	1031055	97.23	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190903	33.21	33.42	33.13	33.4	94255	30.7306	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190903	28.53	28.91	28.53	28.86	57330	25.4957	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190903	19.05	19.24	18.8951	19.03	361485	14.2365	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190903	13.05	13.13	13.02	13.09	687886	12.4433	up	down	incorrect
SHOP.US	Shopify Inc	20190903	384	392.8	380.2	383.91	1979601	383.91	down	down	correct
SHW.US	The Sherwin	20190903	525.52	528.67	519.98	527.18	311110	172.486	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190903	3.36	3.4	3.27	3.27	5599104	3.0638	down	up	incorrect
SIG.US	Signet Jewelers Limited	20190903	12.2	12.31	10.88	11.08	3642935	10.6299	down	down	correct
SII.US	Sprott Inc	20190903	2.8261	2.9111	2.8	2.87	28680	26.7824	up	down	incorrect
SITC.US	SITE Centers Corp	20190903	13.79	14.01	13.79	13.94	790972	12.8476	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190903	77.58	78.28	74.55	74.84	266483	74.84	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20190903	58.73	59.39	58.11	58.62	846562	56.1553	down	down	correct
SJI.US	South Jersey Industries Inc	20190903	32.31	32.61	31.96	32.46	391675	28.9338	up	up	correct
SJM.US	The J. M. Smucker Company	20190903	104.81	107.04	103.33	106.98	1219189	99.8231	up	up	correct
SJR.US	Shaw Communications Inc	20190903	18.91	19.15	18.88	19.14	255020	17.2767	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190903	2.43	2.45	2.26	2.28	339723	1.8869	down	down	correct
SJW.US	SJW Group	20190903	68.48	69.5175	68.48	69.23	135119	66.241	up	up	correct
SKIL.US	Skillsoft Corp	20190903	9.95	9.95	9.95	9.95	1200	9.95
SKM.US	SK Telecom Co.Ltd	20190903	21.85	21.98	21.74	21.96	334686	34.2245	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190903	14.14	14.37	13.9171	14.34	3494137	12.536	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190903	31.34	31.74	31.05	31.3	2517249	31.3	down	down	correct
SKY.US	Skyline Champion Corporation	20190903	27.8	27.8	26.77	27.14	540638	27.14	down	down	correct
SLB.US	Schlumberger Limited	20190903	31.18	31.86	31.11	31.72	9366892	29.7214	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190903	9.86	9.96	9.34	9.68	2947284	9.3857	down	down	correct
SLF.US	Sun Life Financial Inc	20190903	40.67	40.86	40.49	40.7	1285956	37.2745	up	up	correct
SLG.US	SL Green Realty Corp	20190903	79.6917	80.4917	79.4617	80.4617	440981	68.381	up	up	correct
SM.US	SM Energy Company	20190903	9.16	9.26	8.46	9.08	3583311	8.9033	down	down	correct
SMAR.US	Smartsheet Inc	20190903	48.3	48.6	46.62	47.05	1988833	47.05	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190903	6.5	6.51	6.455	6.48	1252531	5.7898	down	down	correct
SMG.US	The Scotts Miracle	20190903	105.25	105.84	103.6704	105.36	879969	99.1227	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190903	13.0349	13.375	12.77	12.96	96349	12.96	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190903	4.75	4.88	4.71	4.82	186792	65.7722	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190903	7.56	7.65	7.47	7.61	163228	105.4262	up	up	correct
SMP.US	Standard Motor Products Inc	20190903	44.04	44.41	43.145	43.46	102743	41.9204	down	down	correct
SNA.US	Snap	20190903	147.02	148.26	145.6	147.33	458254	138.8336	up	up	correct
SNAP.US	Snap Inc	20190903	16.09	16.4	15.57	15.93	30209466	15.93	down	down	correct
SNDR.US	Schneider National Inc	20190903	19.8	19.82	19.385	19.73	1234866	17.5689	down	down	correct
SNN.US	Smith & Nephew plc	20190903	47.79	48.03	47.7	47.89	492731	45.6495	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190903	57.93	58.33	57.665	58.28	240690	47.7789	up	up	correct
SNV.US	Synovus Financial Corp	20190903	35.2	35.2	34	34.46	1272249	31.0597	down	down	correct
SNX.US	TD SYNNEX	20190903	82.7	83.46	81.61	82.5	218097	40.6912	down	down	correct
SO.US	The Southern Company	20190903	58.28	59.8	58.24	59.77	9082530	54.4293	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190903	13.46	13.58	13.23	13.28	386134	11.7015	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190903	26.49	26.56	26.33	26.4	34665	23.6035	down	down	correct
SOL.US	ReneSola Ltd	20190903	0.98	1.04	0.964	1.03	80449	1.03	up	up	correct
SOLN.US	Southern Co	20190903	51.75	52.72	51.65	52.55	1691200	45.38	up	up	correct
SON.US	Sonoco Products Company	20190903	56.85	56.85	56.15	56.26	342806	52.4875	down	down	correct
SONY.US	Sony Group Corporation	20190903	57.22	57.77	57	57.43	860064	56.8604	up	up	correct
SOR.US	Source Capital Inc	20190903	35.28	35.36	35.13	35.23	12799	30.2233	down	up	incorrect
SOS.US	SOS Limited	20190903	0.7	0.707	0.67	0.707	2689	7.07	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190903	9.97	10.03	9.97	10.03	5690	10.03	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190903	55.16	55.73	54.72	55.39	291693	52.3248	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190903	10.36	10.38	10.3205	10.34	2157390	10.34	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190903	13.7368	13.806	13.7225	13.76	2802	10.7149	up	down	incorrect
SPG.US	Simon Property Group Inc	20190903	148.4	149.55	148.1	149.51	943594	131.7166	up	up	correct
SPGI.US	S&P Global Inc	20190903	259.44	261.29	258.13	258.67	1295716	253.9931	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190903	23.32	23.6785	22.97	23.62	184083	19.0271	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190903	12.95	12.97	12.75	12.85	5279	12.4498	down	down	correct
SPNT.US	SiriusPoint Ltd	20190903	9.37	9.61	9.245	9.33	624003	9.33	down	down	correct
SPOT.US	Spotify Technology S.A	20190903	134.38	135.1103	132.5	133.41	885210	133.41	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190903	79.58	80.315	77.83	80.16	1268453	79.7195	up	up	correct
SPXC.US	SPX Corporation	20190903	37.52	37.745	36.98	37.56	191990	37.56	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190903	16.28	16.33	16.2	16.3	21074	14.2408	up	up	correct
SQ.US	Square Inc	20190903	62.43	63.98	60.96	61.13	12072052	61.13	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190903	24.065	24.065	23.2906	23.6282	669915	22.2398	down	down	correct
SQNS.US	Sequans Communications S.A	20190903	0.96	1.01	0.94	0.942	13860	3.768	down	up	incorrect
SR.US	Spire Inc	20190903	84.86	85.84	84.71	85.71	184766	78.2305	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190903	47.81	48.59	47.68	48.02	783211	41.6631	up	down	incorrect
SRE.US	Sempra	20190903	141.43	143.58	141.27	143.5	1150297	132.0196	up	down	incorrect
SREA.US	Sempra Energy	20190903	26.7735	26.82	26.73	26.82	94576	23.411	up	up	correct
SRG.US	Seritage Growth Properties	20190903	38.93	39.17	38.5	38.8	143797	38.8	down	down	correct
SRI.US	Stoneridge Inc	20190903	30.68	30.72	29.81	29.95	265541	29.95	down	down	correct
SRL.US	Scully Royalty Ltd	20190903	11.92	12.0358	11.34	11.5	4795	10.6481	down	up	incorrect
SRLP.US	Sprague Resources LP	20190903	16.07	16.2	15.82	16.1	15777	11.8535	up	up	correct
SRT.US	StarTek Inc	20190903	6.2	6.205	6	6.05	53632	6.05	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190903	9.52	9.5816	9.5	9.53	3256	31.1496	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190903	63.77	63.77	62.45	63.38	281926	61.8592	down	down	correct
SSL.US	Sasol Limited	20190903	17.26	17.36	16.92	17.27	361950	17.27	up	down	incorrect
SSTK.US	Shutterstock Inc	20190903	34.88	34.88	33.75	33.89	216953	33.1125	down	down	correct
ST.US	Sensata Technologies Holding plc	20190903	45.33	45.45	44.7559	45.41	502043	45.41	up	down	incorrect
STAG.US	STAG Industrial Inc	20190903	28.93	29.29	28.93	29.17	810941	26.3901	up	down	incorrect
STAR.US	PI	20190903	25.515	25.515	25.35	25.3961	9266	21.4201	down	down	correct
STC.US	Stewart Information Services Corporation	20190903	35.72	35.99	35.56	35.99	120305	33.5289	up	up	correct
STE.US	STERIS plc	20190903	153.71	154.33	150.74	152.21	346141	148.8737	down	down	correct
STG.US	Sunlands Technology Group	20190903	2.0501	2.14	2.0501	2.13	11664	26.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190903	20.42	20.45	20.13	20.28	70990	17.3515	down	down	correct
STL.US	Sterling Bancorp	20190903	18.87	18.97	18.48	18.66	3193458	17.9762	down	up	incorrect
STLA.US	Stellantis N.V	20190903	12.3744	12.4498	12.2849	12.4404	1927742	10.4884	up	up	correct
STM.US	STMicroelectronics N.V	20190903	17.54	17.555	17.26	17.34	2042222	17.0391	down	down	correct
STN.US	Stantec Inc	20190903	21.43	21.725	21.41	21.66	29155	20.9318	up	up	correct
STNG.US	Scorpio Tankers Inc	20190903	26.21	26.455	25.45	26.35	360069	24.838	up	up	correct
STON.US	StoneMor Inc	20190903	1.1	1.1	1.05	1.0701	43934	1.0701	down	down	correct
STOR.US	STORE Capital Corporation	20190903	37.72	38.38	37.67	38.28	1604388	34.3619	up	up	correct
STT.US	State Street Corporation	20190903	50.82	50.92	49.49	49.64	2245909	46.3411	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20190903	23.33	23.71	23.33	23.7	903500	19.0111	up	up	correct
STZ.US	Constellation Brands Inc	20190903	203.36	208.47	202.25	208.35	899950	201.3441	up	up	correct
SU.US	Suncor Energy Inc	20190903	28.26	28.77	28.14	28.73	4593505	26.2679	up	up	correct
SUI.US	Sun Communities Inc	20190903	147.66	150.31	147.2	149.66	495397	142.6887	up	up	correct
SUM.US	Summit Materials Inc	20190903	20.72	21.07	19.87	21.01	1780721	21.01	up	up	correct
SUN.US	Sunoco LP	20190903	31.25	31.25	30.85	30.91	227027	24.387	down	down	correct
SUP.US	Superior Industries International Inc	20190903	2.73	2.75	2.535	2.6	285492	2.6	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20190903	2.7	2.78	2.25	2.29	2493282	2.2161	down	down	correct
SUZ.US	Suzano S.A	20190903	13.97	14.01	13.55	13.57	221654	6.785	down	down	correct
SWCH.US	Switch Inc	20190903	16.42	16.49	16.18	16.36	754514	16.0053	down	down	correct
SWI.US	SolarWinds Corporation	20190903	16.88	16.96	16.5	16.85	369827	16.4573	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190903	131.49	131.66	127.63	128.85	945737	124.0289	down	down	correct
SWM.US	Schweitzer	20190903	33.3	33.39	32.275	32.45	94426	29.1699	down	down	correct
SWN.US	Southwestern Energy Company	20190903	1.57	1.68	1.56	1.64	17602739	1.64	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190903	91.25	92.31	90.59	91.48	322397	85.0683	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190903	7.97	8	7.97	8	45861	6.8861	up	up	correct
SXC.US	SunCoke Energy Inc	20190903	6.05	6.16	5.985	6	1142888	5.3877	down	down	correct
SXI.US	Standex International Corporation	20190903	68.39	68.39	66.83	67.73	108231	65.8454	down	down	correct
SXT.US	Sensient Technologies Corporation	20190903	64.81	65.22	63.84	64.16	186618	60.7899	down	down	correct
SYF.US	Synchrony Financial	20190903	31.76	31.99	31.481	31.74	5500001	29.8145	down	down	correct
SYK.US	Stryker Corporation	20190903	219.12	220.35	215.91	218.12	1102196	212.7655	down	down	correct
SYY.US	Sysco Corporation	20190903	74	74.56	73.81	74.47	1972555	70.1295	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190903	12.97	13.02	12.85	12.93	45598	41.87	down	down	correct
TAC.US	TransAlta Corporation	20190903	6.41	6.5	6.35	6.48	188008	6.2543	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190903	17.2	17.45	17.2	17.38	1297800	16.9786	up	up	correct
TAL.US	TAL Education Group	20190903	33.85	35.275	33.59	34.81	2305630	34.81	up	up	correct
TALO.US	Talos Energy Inc	20190903	18.66	19.1	18.25	18.98	165645	18.98	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20190903	51.09	52.605	50.7803	52.39	2111346	50.45	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190903	77.03	79	76.46	78.58	57282	78.58	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190903	26.77	26.84	26.72	26.79	103705	23.9235	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190903	27.29	27.31	27.26	27.31	63742	24.3201	up	up	correct
TBI.US	TrueBlue Inc	20190903	19.11	19.45	18.93	19.16	298222	19.16	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190903	29.26	29.27	28.9	28.9	1359	28.9	down	down	correct
TCN.US	Tricon Capital Group Inc	20190903	7.429	7.429	7.429	7.429	0	6.8829
TCS.US	The Container Store Group Inc	20190903	4.44	4.47	4.15	4.27	337577	3.9915	down	down	correct
TD.US	The Toronto	20190903	53.82	53.88	53.44	53.67	1174693	48.6733	down	down	correct
TDC.US	Teradata Corporation	20190903	30.64	30.715	29.61	29.92	657949	29.92	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190903	18.66	18.75	18.62	18.71	80571	11.6578	up	up	correct
TDG.US	TransDigm Group Incorporated	20190903	539	539.87	532	534.78	441878	505.7052	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190903	25.63	25.7	25.61	25.7	13676	22.7634	up	up	correct
TDOC.US	Teladoc Health Inc	20190903	57.54	57.9858	55.94	56.47	686244	56.47	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190903	25.04	25.15	24.7435	24.98	439711	23.0444	down	down	correct
TDW.US	Tidewater Inc	20190903	15.41	15.51	15.05	15.2	171254	15.1827	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190903	307.03	313.19	305.04	309.28	207929	309.28	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190903	16.62	16.62	16.271	16.295	33200	13.6119	down	down	correct
TECK.US	Teck Resources Limited	20190903	16.88	16.91	16.66	16.83	1455569	16.429	down	down	correct
TEF.US	Telefónica S.A	20190903	6.94	6.98	6.92	6.94	1297595	5.623
TEI.US	Templeton Emerging Markets Income Fund	20190903	9.13	9.14	9.06	9.08	234504	7.4532	down	up	incorrect
TEL.US	TE Connectivity Ltd	20190903	90.24	90.38	88.02	89.05	1708200	85.6072	down	down	correct
TEN.US	Tenneco Inc	20190903	8.63	8.78	8.1	8.35	1438134	8.35	down	down	correct
TEO.US	Telecom Argentina S.A	20190903	8.98	9.24	8.65	9	998351	7.9975	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190903	6.92	6.98	6.705	6.95	14053390	6.95	up	up	correct
TEX.US	Terex Corporation	20190903	24.56	24.56	23.65	23.76	848580	23.3012	down	up	incorrect
TFC.US	Truist Financial Corporation	20190903	47.2	47.27	46.33	46.7	6060000	42.9918	down	down	correct
TFII.US	TFI International Inc	20190903	28.4525	28.4525	28.4525	28.4525	525	27.2625
TFX.US	Teleflex Incorporated	20190903	362.51	362.99	357.7	361.12	154527	358.0571	down	down	correct
TG.US	Tredegar Corporation	20190903	17.18	17.18	16.7	16.98	192023	11.2146	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190903	7.82	7.89	7.6	7.85	154407	7.7894	up	up	correct
TGI.US	Triumph Group Inc	20190903	20.51	20.51	19.9408	20.41	380519	20.3371	down	down	correct
TGNA.US	TEGNA Inc	20190903	14.3	14.33	13.96	14.21	1283968	13.5283	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190903	14.4	14.55	14.07	14.45	226112	12.1797	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190903	7.67	7.845	7.1	7.4	805754	7.1326	down	up	incorrect
TGT.US	Target Corporation	20190903	106.77	107.48	106.01	106.71	3992082	102.5702	down	down	correct
THC.US	Tenet Healthcare Corporation	20190903	21.25	21.78	20.8	20.89	1136274	20.89	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190903	132.44	133.49	131.805	132.79	262061	123.3875	up	up	correct
THO.US	Thor Industries Inc	20190903	45.59	45.95	44.06	44.22	730922	42.2935	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190903	17.16	17.39	17.1491	17.39	97992	14.9088	up	up	correct
THR.US	Thermon Group Holdings Inc	20190903	21.49	21.63	21.08	21.16	109723	21.16	down	down	correct
THS.US	TreeHouse Foods Inc	20190903	50.33	51.41	50.26	51.22	574269	51.22	up	up	correct
THW.US	Tekla World Healthcare Fund	20190903	13.13	13.26	13.01	13.26	116154	10.7176	up	up	correct
TIMB.US	W	20190903	14.62	14.76	14.36	14.41	418017	13.7261	down	down	correct
TISI.US	Team Inc	20190903	16.49	16.55	16.28	16.48	175003	16.48	down	up	incorrect
TJX.US	The TJX Companies Inc	20190903	54.66	54.99	53.945	54.27	5049191	53.0678	down	down	correct
TK.US	Teekay Corporation	20190903	3.57	3.6	3.495	3.52	334620	3.52	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190903	5.75	5.84	5.72	5.83	922578	5.0859	up	up	correct
TKR.US	The Timken Company	20190903	39.76	39.76	38.4	38.8	465069	37.1934	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190903	30.59	30.795	30.39	30.77	317947	27.9317	up	up	correct
TLYS.US	Tilly's Inc	20190903	10.61	10.675	10.065	10.13	405748	7.9213	down	down	correct
TM.US	Toyota Motor Corporation	20190903	131.4	131.86	131.1801	131.57	97894	123.6816	up	up	correct
TME.US	Tencent Music Entertainment Group	20190903	12.98	13.28	12.7	12.85	5358218	12.85	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190903	23.75	24.18	23.69	24.16	1520203	24.16	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190903	284.43	286.25	281.25	283.53	1590044	281.9351	down	down	correct
TMST.US	TimkenSteel Corporation	20190903	5.12	5.23	4.86	4.97	474172	4.97	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190903	56.94	58.13	56.41	57.24	500705	57.24	up	up	correct
TNC.US	Tennant Company	20190903	67.67	67.67	65.62	65.99	80289	64.1887	down	down	correct
TNET.US	TriNet Group Inc	20190903	66.37	67.26	64.62	65.04	561118	65.04	down	down	correct
TNK.US	Teekay Tankers Ltd	20190903	1.09	1.09	1.02	1.02	297433	8.16	down	up	incorrect
TNL.US	Travel + Leisure Co	20190903	43.75	43.835	42.98	43.64	688366	39.7933	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190903	2.97	2.97	2.84	2.84	110585	13.2578	down	down	correct
TOL.US	Toll Brothers Inc	20190903	36	36.335	35.85	36.21	1497033	35.2187	up	up	correct
TPB.US	Turning Point Brands Inc	20190903	35.65	36.1	34.235	34.54	188600	33.9719	down	down	correct
TPC.US	Tutor Perini Corporation	20190903	9.84	9.87	9.24	9.27	618724	8.9479	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20190903	13.9	14.06	13.88	13.95	1237656	13.95	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190903	651.18	671.73	636.4708	668.26	17939	636.8873	up	up	correct
TPR.US	Tapestry Inc	20190903	20.43	20.94	20.225	20.44	6255084	19.3321	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190903	16	16.2	15.85	16.17	363294	12.5184	up	up	correct
TPX.US	Tempur Sealy International Inc	20190903	76.22	77.03	73.76	74.01	2796708	18.3548	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190903	18.15	18.2016	17.88	18.1	15890	15.1364	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190903	35.3495	35.7574	35.0582	35.6699	106262	33.6768	up	up	correct
TRC.US	Tejon Ranch Co	20190903	16.66	16.75	16.44	16.65	32508	16.65	down	up	incorrect
TREC.US	Trecora Resources	20190903	8.93	9.07	8.81	8.9	33249	8.9	down	down	correct
TREX.US	Trex Company Inc	20190903	85	85	82.29	82.7	871140	41.35	down	up	incorrect
TRGP.US	Targa Resources Corp	20190903	35.47	35.56	34.7	35.18	2539888	32.5551	down	down	correct
TRI.US	Thomson Reuters Corporation	20190903	68.37	69.51	68.13	68.7	634200	65.9361	up	down	incorrect
TRN.US	Trinity Industries Inc	20190903	17.25	17.36	16.44	16.63	1027380	15.3722	down	down	correct
TRNO.US	Terreno Realty Corporation	20190903	50.44	50.8	50.37	50.63	243013	48.1273	up	up	correct
TROX.US	Tronox Holdings plc	20190903	7.26	7.26	7.03	7.08	2418308	6.6931	down	down	correct
TRP.US	TC Energy Corporation	20190903	50.8	52.09	50.74	51.9	4827794	45.3133	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190903	0.425	0.4454	0.4009	0.4099	6070462	4.099	down	down	correct
TRTN.US	Triton International Limited	20190903	31.78	31.97	31.25	31.74	411014	27.751	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190903	19.48	19.66	19.34	19.66	265271	14.0104	up	up	correct
TRU.US	TransUnion	20190903	83.32	83.95	82.925	83.47	749700	82.8292	up	up	correct
TRV.US	The Travelers Companies Inc	20190903	146.24	147.62	145.78	147.57	1061717	138.8548	up	down	incorrect
TS.US	Tenaris S.A	20190903	21.37	21.39	20.81	20.94	4594621	19.1111	down	down	correct
TSE.US	Trinseo S.A	20190903	34.14	34.82	33.92	34.11	1047849	31.3697	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190903	5.77	5.87	5.7661	5.8	236526	5.2361	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190903	20.73	20.77	20.6	20.69	190315	14.9114	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190903	42.15	42.16	41.575	41.72	4748058	39.905	down	down	correct
TSN.US	Tyson Foods Inc	20190903	92.6	93.45	92.08	93.29	2505253	88.3596	up	up	correct
TSQ.US	Townsquare Media Inc	20190903	6.04	6.09	5.92	6.08	15392	5.872	up	down	incorrect
TT.US	Trane Technologies plc	20190903	120	120.37	118.125	118.59	1117754	88.3662	down	down	correct
TTC.US	The Toro Company	20190903	71.55	72.39	70.99	71.82	482377	69.6641	up	down	incorrect
TTE.US	TotalEnergies SE	20190903	48.81	49.3867	48.74	49.29	3134421	42.0365	up	up	correct
TTI.US	TETRA Technologies Inc	20190903	1.63	1.63	1.55	1.57	263339	1.57	down	down	correct
TTM.US	Tata Motors Limited	20190903	7.89	7.9	7.77	7.84	1603458	7.84	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190903	12.78	12.78	12.5694	12.72	45726	44.8184	down	up	incorrect
TU.US	TELUS Corporation	20190903	9.02	9.1325	9.02	9.12	1747286	15.6888	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190903	18.36	18.64	17.06	17.29	436983	17.29	down	down	correct
TUP.US	Tupperware Brands Corporation	20190903	12.85	13.12	12.65	12.83	658161	12.6143	down	down	correct
TV.US	Grupo Televisa S.A.B	20190903	8.83	8.83	8.455	8.53	1301103	8.4715	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190903	25.75	25.98	25.75	25.87	11816	24.4482	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190903	25.7582	25.7582	25.63	25.745	3513	24.3263	down	down	correct
TWI.US	Titan International Inc	20190903	2.62	2.62	2.4	2.5	413972	2.4848	down	up	incorrect
TWLO.US	Twilio Inc	20190903	129.5	131.76	128.4001	129.7	2332076	129.7	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20190903	17.8399	17.88	17.81	17.87	13481	13.5389	up	up	correct
TWO.US	Two Harbors Investment Corp	20190903	12.54	12.7	12.505	12.66	1768746	10.1555	up	up	correct
TWTR.US	Twitter Inc	20190903	42.38	43.77	41.64	41.96	16176350	41.96	down	down	correct
TX.US	Ternium S.A	20190903	17.75	17.84	17.24	17.56	297594	16.3201	down	down	correct
TXT.US	Textron Inc	20190903	44.55	44.58	43.26	43.64	1442633	43.456	down	down	correct
TY.US	Tri	20190903	25.92	26.33	25.92	26.26	90542	23.911	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190903	20.15	20.43	20.15	20.25	202213	71.7635	up	up	correct
TYL.US	Tyler Technologies Inc	20190903	255.4	257.59	254.28	256.01	217155	256.01	up	down	incorrect
UA.US	Under Armour Inc	20190903	16.87	16.91	16.61	16.88	1325465	16.88	up	down	incorrect
UAA.US	Under Armour Inc	20190903	18.61	18.61	18.24	18.56	3978549	18.56	down	down	correct
UAN.US	CVR Partners LP	20190903	3.52	3.57	3.46	3.5	57725	31.9827	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190903	20.93	21.29	20.93	21.26	60404	19.0775	up	up	correct
UBER.US	Uber Technologies Inc	20190903	32.1	32.53	30.665	30.7	12194312	30.7	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190903	16.69	17.16	16.69	17.16	2122	15.3289	up	up	correct
UBS.US	UBS Group AG	20190903	10.54	10.54	10.41	10.48	2922470	9.6242	down	down	correct
UDR.US	UDR Inc	20190903	48.06	48.6	47.99	48.5	1388283	44.9288	up	up	correct
UE.US	Urban Edge Properties	20190903	17.45	17.65	17.37	17.63	653108	15.8521	up	up	correct
UFI.US	Unifi Inc	20190903	19.07	19.35	18.87	19.16	68780	19.16	up	up	correct
UFS.US	Domtar Corporation	20190903	32.71	32.82	32.085	32.41	718120	30.9537	down	down	correct
UGI.US	UGI Corporation	20190903	48.57	48.71	47.82	48.14	2326706	44.4813	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190903	152.28	155.81	151.58	154.8	247592	154.8	up	up	correct
UGP.US	Ultrapar Participações S.A	20190903	4.12	4.26	4.07	4.09	2129671	3.8943	down	down	correct
UHS.US	Universal Health Services Inc	20190903	143.61	146.04	143.32	145.91	487582	144.65	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190903	96.08	98.51	95.91	96.94	72824	88.4063	up	up	correct
UI.US	Ubiquiti Inc	20190903	109.6	111.42	108.92	109.26	354027	107.568	down	down	correct
UIS.US	Unisys Corporation	20190903	6.57	6.69	6.41	6.45	1535255	6.45	down	up	incorrect
UL.US	Unilever PLC	20190903	63.62	64.35	63.57	64.31	651729	59.6107	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190903	2.06	2.08	2.05	2.06	317556	1.8994
UMH.US	UMH Properties Inc	20190903	12.85	12.92	12.76	12.91	169683	11.6675	up	up	correct
UNF.US	UniFirst Corporation	20190903	194.78	195.64	192.83	193.27	129182	190.9879	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190903	7.94	8.09	7.65	8.05	964487	8.05	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190903	231.74	232.17	228.47	230.62	3382683	221.8372	down	down	correct
UNM.US	Unum Group	20190903	25.12	25.375	24.71	25.3	3892454	22.5183	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190903	27.43	27.43	27.285	27.34	10976	23.9477	down	down	correct
UNP.US	Union Pacific Corporation	20190903	161.05	162.1	158.7	159.33	2682414	152.2244	down	down	correct
UNVR.US	Univar Solutions Inc	20190903	19.04	19.14	18.56	18.93	920854	18.93	down	down	correct
UPH.US	UpHealth Inc	20190903	9.81	9.82	9.8	9.81	1036091	9.81
UPS.US	United Parcel Service Inc	20190903	117.66	118.38	116.19	117.33	1981984	110.293	down	down	correct
URI.US	United Rentals Inc	20190903	110.5	111.73	108.05	109.67	1338968	109.67	down	down	correct
USA.US	Liberty All	20190903	6.1	6.15	6.09	6.12	809841	4.8873	up	up	correct
USAC.US	USA Compression Partners LP	20190903	16.89	16.9	15.95	15.95	476568	11.7033	down	down	correct
USB.US	U.S. Bancorp	20190903	52.4	52.41	51.74	52.02	4508919	47.9452	down	up	incorrect
USDP.US	USD Partners LP	20190903	10.54	10.54	10.29	10.38	13595	8.046	down	down	correct
USFD.US	US Foods Holding Corp	20190903	40.23	40.49	40.08	40.2	1214100	40.2	down	down	correct
USM.US	United States Cellular Corporation	20190903	35.69	35.9	35.08	35.85	245575	35.85	up	up	correct
USNA.US	USANA Health Sciences Inc	20190903	67.58	68.77	67.29	68.64	136216	68.64	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190903	133.19	135.25	132.5	134.17	108051	131.6138	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190903	4.17	4.17	3.87	3.96	148812	3.96	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190903	26.38	26.88	26.38	26.82	234592	22.6049	up	up	correct
UTI.US	Universal Technical Institute Inc	20190903	5.74	5.8171	5.27	5.49	187499	5.49	down	down	correct
UTL.US	Unitil Corporation	20190903	60.2	61.8	60.2	61.71	78137	57.4043	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190903	25.35	26.51	25.3	26.29	604533	24.2709	up	up	correct
UVV.US	Universal Corporation	20190903	49.66	50.68	49.62	50.58	123720	44.0975	up	up	correct
V.US	Visa Inc	20190903	180.52	181.25	179.1	179.2	4644378	176.7211	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20190903	97.48	97.635	95.35	97.31	328475	95.3329	down	up	incorrect
VALE.US	Vale S.A.	20190903	10.93	11.04	10.83	10.91	16612820	8.6515	down	up	incorrect
VAPO.US	Vapotherm Inc	20190903	11.42	11.58	9.31	9.5	341339	9.5	down	down	correct
VATE.US	Innovate Corp	20190903	1.99	2.05	1.95	2.02	100015	2.02	up	up	correct
VBF.US	Invesco Bond Fund	20190903	19.81	19.95	19.77	19.92	24240	17.2386	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20190903	10.52	10.63	10.5	10.63	41321	8.9012	up	up	correct
VCRA.US	Vocera Communications Inc	20190903	22.87	22.94	21.14	22.02	725070	22.02	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190903	13.47	13.51	13.411	13.5	83597	12.2133	up	up	correct
VEC.US	Vectrus Inc	20190903	40.01	40.68	39.64	40.54	86831	40.54	up	up	correct
VEDL.US	Vedanta Limited	20190903	7.43	7.47	7.39	7.46	489849	6.1699	up	up	correct
VEEV.US	Veeva Systems Inc	20190903	159.68	160.48	155.91	157.81	1646841	157.81	down	down	correct
VER.US	VEREIT Inc	20190903	9.71	9.82	9.69	9.81	9752630	43.3959	up	down	incorrect
VET.US	Vermilion Energy Inc	20190903	14.09	14.15	13.62	14.1	1695868	12.7481	up	up	correct
VFC.US	V.F. Corporation	20190903	81.31	81.842	80.25	80.95	1420822	76.0578	down	down	correct
VGI.US	Virtus Global Multi	20190903	12.45	12.63	12.4128	12.63	58091	10.1284	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190903	13.15	13.22	13.15	13.19	103885	11.7866	up	up	correct
VGR.US	Vector Group Ltd	20190903	11.0762	11.6095	11.0571	11.4952	1689184	9.5503	up	up	correct
VHC.US	VirnetX Holding Corp	20190903	5.16	5.29	5.04	5.15	150124	4.4174	down	down	correct
VHI.US	Valhi Inc	20190903	1.93	2.11	1.84	1.96	275894	22.2283	up	up	correct
VICI.US	VICI Properties Inc	20190903	22.08	22.19	22.03	22.16	3520242	19.4145	up	up	correct
VIIX.US	VelocityShares VIX Short	20190903	11.81	12.03	11.6512	11.9658	70377	59.829	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190903	8.23	8.24	7.965	8.12	4134484	8.12	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190903	3.96	4.14	3.92	4.09	240245	4.09	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20190903	12.94	13.11	12.825	12.88	1791879	10.7137	down	down	correct
VKQ.US	Invesco Municipal Trust	20190903	12.72	12.79	12.72	12.77	598437	11.4166	up	up	correct
VLO.US	Valero Energy Corporation	20190903	73.9	74.83	73.24	74.57	2388931	65.7175	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190903	8.85	8.92	8.64	8.79	251451	8.79	down	down	correct
VLT.US	Invesco High Income Trust II	20190903	14.18	14.26	14.16	14.26	10398	11.6663	up	up	correct
VMC.US	Vulcan Materials Company	20190903	140.47	144.02	138.34	143.87	1185171	140.8404	up	up	correct
VMI.US	Valmont Industries Inc	20190903	134.51	134.51	131.5	133.1	110193	129.2531	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190903	12.75	12.8	12.75	12.77	87601	11.4145	up	up	correct
VNCE.US	Vince Holding Corp	20190903	12	12.35	12	12.1	14375	12.1	up	up	correct
VNE.US	Veoneer Inc	20190903	14.42	14.42	13.46	13.62	910226	13.62	down	up	incorrect
VNO.US	Vornado Realty Trust	20190903	60.34	61.22	60.03	61.21	908727	52.8063	up	up	correct
VNTR.US	Venator Materials PLC	20190903	2.19	2.1934	2.08	2.15	271209	2.15	down	down	correct
VOC.US	VOC Energy Trust	20190903	5.07	5.1646	4.975	5.09	50474	3.9896	up	up	correct
VOYA.US	Voya Financial Inc	20190903	48.96	49.25	48.6	49.1	1489157	48.053	up	up	correct
VPG.US	Vishay Precision Group Inc	20190903	31.16	31.99	31	31.67	117754	31.67	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190903	13.82	13.82	13.48	13.55	59615	12.1661	down	down	correct
VRS.US	Verso Corporation	20190903	10.14	10.15	9.78	9.9	247739	7.4769	down	down	correct
VRT.US	Vertiv Holdings Co	20190903	10.2	10.25	10.185	10.23	124900	10.2206	up	up	correct
VRTV.US	Veritiv Corporation	20190903	16.29	16.525	15.56	15.94	70002	15.94	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190903	15.65	15.81	15.33	15.56	707777	14.7995	down	down	correct
VST.US	Vistra Corp	20190903	24.9	25.11	24.79	25.07	5279465	23.3285	up	up	correct
VSTO.US	Vista Outdoor Inc	20190903	5.49	5.5126	5.15	5.25	1465460	5.25	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190903	10.85	10.96	10.84	10.94	271539	9.0734	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190903	13.72	13.76	13.7	13.74	19948	12.4207	up	down	incorrect
VTOL.US	Bristow Group Inc	20190903	9.34	9.61	9.2492	9.46	25067	28.38	up	up	correct
VTR.US	Ventas Inc	20190903	73.17	74.73	73.012	74.61	1594250	66.9174	up	up	correct
VVI.US	Viad Corp	20190903	63.64	64.51	63.02	63.44	98154	63.0451	down	down	correct
VVR.US	Invesco Senior Income Trust	20190903	4.14	4.16	4.13	4.16	175456	3.5228	up	up	correct
VVV.US	Valvoline Inc	20190903	22.49	22.58	22.13	22.19	3209342	21.3126	down	down	correct
VZ.US	Verizon Communications Inc	20190903	57.9	58.19	57.59	58.04	10470257	52.6507	up	up	correct
W.US	Wayfair Inc	20190903	114	114	108.01	109.28	2612337	109.28	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20190903	68.16	68.16	65.66	65.81	1735886	64.8787	down	down	correct
WAL.US	Western Alliance Bancorporation	20190903	42.97	43.1	41.57	42.06	602428	40.369	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190903	26.8505	27	26.8505	26.895	6090	23.4303	up	up	correct
WAT.US	Waters Corporation	20190903	210.42	213.43	209.32	211.59	640976	211.59	up	up	correct
WBK.US	Westpac Banking Corporation	20190903	19.18	19.18	18.96	19.03	246602	17.2925	down	down	correct
WBS.US	Webster Financial Corporation	20190903	44.24	44.54	43.33	43.65	564648	39.8887	down	up	incorrect
WBT.US	Welbilt Inc	20190903	15.57	15.68	15.08	15.32	1211475	15.32	down	up	incorrect
WCC.US	WESCO International Inc	20190903	44.47	44.591	42.96	43.5	312947	43.5	down	down	correct
WCN.US	Waste Connections Inc	20190903	91.49	91.56	90.25	90.7	614608	89.1811	down	down	correct
WD.US	Walker & Dunlop Inc	20190903	55.53	55.75	54.75	55.61	201558	52.9847	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190903	13.66	13.74	13.51	13.66	47205	11.9416
WEC.US	WEC Energy Group Inc	20190903	95.93	97.75	95.63	97.73	2279073	91.7458	up	up	correct
WEI.US	Weidai Ltd	20190903	6.7	6.7	6.62	6.62	776	6.62	down	down	correct
WELL.US	Welltower Inc	20190903	89.38	91.44	89.09	91.38	1937304	83.598	up	up	correct
WES.US	Western Midstream Partners LP	20190903	22.8	22.81	22.355	22.69	824817	17.9048	down	down	correct
WEX.US	WEX Inc	20190903	202.84	204.1	198.32	198.8	201459	198.8	down	down	correct
WF.US	Woori Financial Group Inc	20190903	29.5	29.5	29.1401	29.31	24793	26.442	down	down	correct
WFC.US	Wells Fargo & Company	20190903	46.31	46.34	45.48	46.09	17224856	43.2986	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190903	35.22	35.22	35.22	35.22	0	34.2828
WGO.US	Winnebago Industries Inc	20190903	31.75	31.96	30.71	30.79	697148	30.1658	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20190903	51.07	51.45	50.71	51.42	744600	49.6561	up	up	correct
WHD.US	Cactus Inc	20190903	24.89	25.75	24.45	25.59	465639	24.9199	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190903	27.37	27.5755	26.55	27.2	65814	22.5206	down	up	incorrect
WHR.US	Whirlpool Corporation	20190903	137	138.47	133.06	134.47	574487	125.8517	down	down	correct
WIA.US	Western Asset Inflation	20190903	11.67	11.71	11.62	11.63	35403	9.5647	down	down	correct
WIT.US	Wipro Limited	20190903	3.77	3.78	3.7	3.71	1410533	3.6886	down	down	correct
WIW.US	Western Asset Inflation	20190903	11.16	11.19	11.16	11.17	78628	9.9241	up	down	incorrect
WK.US	Workiva Inc	20190903	47.86	48.67	47.325	47.55	445813	47.55	down	down	correct
WLK.US	Westlake Chemical Corporation	20190903	57.49	57.89	56.01	57.09	614219	55.1238	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20190903	21.06	21.36	21.06	21.18	37516	17.5619	up	up	correct
WM.US	Waste Management Inc	20190903	119.61	120.24	119.1	119.53	1204503	114.4007	down	up	incorrect
WMB.US	The Williams Companies Inc	20190903	23.4	23.6	23.22	23.55	4491511	19.7155	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190903	9.33	9.41	9.32	9.4	356665	7.9839	up	up	correct
WMK.US	Weis Markets Inc	20190903	38.14	38.16	37.58	38	70786	35.9087	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190903	31.3	31.46	31	31.21	335423	30.808	down	up	incorrect
WMT.US	Walmart Inc	20190903	113.68	115.31	113.49	114.64	5942658	110.497	up	up	correct
WNC.US	Wabash National Corporation	20190903	13.5	13.56	13.1732	13.35	420173	12.62	down	down	correct
WNS.US	WNS (Holdings) Limited	20190903	60.91	61.43	60.36	60.63	134216	60.63	down	down	correct
WOLF.US	Wolfspeed Inc	20190903	42.7	42.94	41.31	41.78	1911335	41.78	down	down	correct
WOR.US	Worthington Industries Inc	20190903	34	34.32	33.43	34.15	198929	32.2037	up	up	correct
WOW.US	WideOpenWest Inc	20190903	5.54	5.62	5.37	5.39	300141	5.39	down	down	correct
WPC.US	W. P. Carey Inc	20190903	89.85	91.6	89.6	91.01	652638	79.8176	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190903	29.91	30.7	29.78	30.07	3894258	29.2628	up	up	correct
WPP.US	WPP plc	20190903	58.37	58.75	57.985	58.63	104871	51.8677	up	up	correct
WRB.US	W. R. Berkley Corporation	20190903	71.04	71.6883	71	71.41	588133	68.06	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190903	26.42	26.69	26.4	26.48	195012	23.6636	up	up	correct
WRI.US	Weingarten Realty Investors	20190903	26.47	26.91	26.41	26.87	773837	23.7036	up	up	correct
WRK.US	WestRock Company	20190903	33.78	33.85	32.89	33.01	2073926	31.0639	down	down	correct
WSM.US	Williams	20190903	65.13	66.24	61.83	62.71	1949110	59.7466	down	down	correct
WSO.US	Watsco Inc	20190903	162.34	163.16	160.845	162.07	249142	150.2707	down	down	correct
WSR.US	Whitestone REIT	20190903	12.37	12.56	12.34	12.47	254036	10.8479	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190903	144.5	145.52	143.17	144.87	291926	143.9643	up	up	correct
WTI.US	W&T Offshore Inc	20190903	4.27	4.27	4.11	4.22	2231685	4.22	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190903	1058.7	1072.18	1058.7	1061.44	18965	1059.2456	up	up	correct
WTRG.US	Essential Utilities Inc	20190903	44.5	45.26	44.36	45.2	1859860	43.0535	up	up	correct
WTRU.US	Aqua America Inc	20190903	60.34	61.02	60.33	61.02	210000	54.4029	up	up	correct
WTS.US	Watts Water Technologies Inc	20190903	91.14	91.14	88.74	89.76	95113	88.1153	down	down	correct
WTTR.US	Select Energy Services Inc	20190903	8	8.21	7.84	8.14	457731	8.14	up	up	correct
WU.US	The Western Union Company	20190903	22.01	22.09	21.86	21.94	5739148	19.8732	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20190903	70.74	71.3137	68.46	69.37	2111977	67.7424	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20190903	25.73	25.745	24.64	24.8	522763	23.9963	down	up	incorrect
WY.US	Weyerhaeuser Company	20190903	26.19	26.42	26.03	26.4	2833794	24.5056	up	up	correct
X.US	United States Steel Corporation	20190903	10.84	10.86	10.475	10.68	9017828	10.5556	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190903	9.08	9.1065	8.99	9	48463	6.9514	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190903	20.12	20.26	19.915	20	357178	18.9791	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190903	4.23	4.26	4.11	4.25	129225	3.8677	up	up	correct
XL.US	XL Fleet Corp	20190903	9.85	9.85	9.78	9.79	850100	9.79	down	down	correct
XOM.US	Exxon Mobil Corporation	20190903	67.89	68.6799	67.63	68.56	9849840	59.0989	up	up	correct
XPO.US	XPO Logistics Inc	20190903	69.9974	70.817	67.0987	67.2787	1008132	39.161	down	down	correct
XPRO.US	Frank’s International NV	20190903	25.38	25.56	24.84	25.32	70283	25.32	down	down	correct
XYF.US	X Financial	20190903	2.56	2.59	2.51	2.51	10239	7.53	down	up	incorrect
XYL.US	Xylem Inc	20190903	75.84	76.25	74.08	74.64	707986	72.7627	down	down	correct
Y.US	Alleghany Corporation	20190903	743.58	754.1	743.58	752.86	51898	736.8151	up	up	correct
YELP.US	Yelp Inc	20190903	33.22	33.27	32.59	33.21	1480417	33.21	down	down	correct
YETI.US	YETI Holdings Inc	20190903	27.7	28.25	26.53	26.62	923230	26.62	down	down	correct
YEXT.US	Yext Inc	20190903	15.61	16.5	15.5	16.44	2136876	16.44	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20190903	8.95	8.95	8.04	8.13	5761148	8.13	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190903	9.44	9.69	9.22	9.25	167657	9.25	down	up	incorrect
YUM.US	Yum! Brands Inc	20190903	116.8	117.49	116.28	116.71	1362829	112.1366	down	down	correct
YUMC.US	Yum China Holdings Inc	20190903	44.87	45.18	43.165	43.64	1733700	42.9617	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190903	138.16	139.72	137.9	139.39	871555	136.9372	up	down	incorrect
ZEN.US	Zendesk Inc	20190903	79.31	80.42	78.21	79.13	935203	79.13	down	down	correct
ZEPP.US	Zepp Health Corporation	20190903	9.96	9.98	9.64	9.89	140060	9.89	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190903	28.23	28.61	28.0535	28.61	11882	28.61	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190903	20.51	20.84	20.4	20.68	2099392	20.2856	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190903	10.76	10.92	10.76	10.87	46824	8.6274	up	down	incorrect
ZTS.US	Zoetis Inc	20190903	126.13	127.45	125.98	127.04	1887417	125.4633	up	down	incorrect
ZUO.US	Zuora Inc	20190903	14.97	14.97	14.33	14.39	1544407	14.39	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190903	25.34	25.72	25.17	25.58	1808300	25.1766	up	up	correct
ZYME.US	Zymeworks Inc	20190903	27.21	27.21	25.85	25.91	259505	25.91	down	down	correct