CollectAI

close-nyse_stocks

2019/09/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190909	74.39	74.59	73.67	74.18	2997015	72.9741	down	down	correct
AA.US	Alcoa Corporation	20190909	19.27	20.42	19.27	20.3	4241617	20.2558	up	up	correct
AAIC.US	PC	20190909	21.96	22.05	21.8	21.96	11875	16.9555
AAP.US	Advance Auto Parts Inc	20190909	147.4	147.81	145.57	147.43	1039922	143.9251	up	down	incorrect
AAT.US	American Assets Trust Inc	20190909	47.77	48.12	47.39	47.96	524158	44.4868	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190909	28.96	29.4	28.91	29.4	116975	24.1576	up	down	incorrect
ABB.US	ABB Ltd	20190909	19.61	19.72	19.55	19.7	1703339	18.341	up	up	correct
ABBV.US	AbbVie Inc	20190909	67.96	68	66.31	66.7	10310880	59.4417	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190909	86.31	87.57	86.16	87.13	1231473	83.9239	up	up	correct
ABEV.US	Ambev S.A	20190909	4.58	4.635	4.58	4.6	12381060	4.1836	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190909	96.95	100.615	96.6573	100.07	197231	100.07	up	up	correct
ABM.US	ABM Industries Incorporated	20190909	35.32	35.32	33.78	34.94	476694	33.4136	down	up	incorrect
ABT.US	Abbott Laboratories	20190909	86.34	86.43	83.87	84.22	4444991	81.3247	down	down	correct
AC.US	Associated Capital Group Inc	20190909	34.77	35.24	34.68	34.9	2371	34.2732	up	up	correct
ACA.US	Arcosa Inc	20190909	33.97	34.54	33.91	34.44	326704	34.1105	up	up	correct
ACC.US	American Campus Communities Inc	20190909	47.31	47.48	47.055	47.47	558635	42.9368	up	up	correct
ACCO.US	ACCO Brands Corporation	20190909	9.33	9.54	9.305	9.54	652405	8.8109	up	up	correct
ACEL.US	WS	20190909	10.26	10.29	10.25	10.25	846673	8.8588	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20190909	8	8.07	7.95	8.05	28608	8.05	up	up	correct
ACM.US	AECOM	20190909	37.7	38.34	37.34	38.24	1387730	38.24	up	up	correct
ACN.US	Accenture plc	20190909	200.97	201.12	192.84	194.83	2702837	188.6002	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190909	15.34	15.56	15.315	15.55	209157	12.127	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190909	23.54	23.74	23.465	23.7	29597	16.6493	up	up	correct
ADM.US	Archer	20190909	38.9	39.73	38.77	39.67	2607717	37.1601	up	up	correct
ADNT.US	Adient plc	20190909	24.51	25.93	23.96	25.3	2394800	25.3	up	up	correct
ADT.US	ADT Inc	20190909	5.43	5.71	5.35	5.69	2644677	5.0194	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190909	15.87	15.87	15.78	15.79	125543	11.8211	down	down	correct
AEE.US	Ameren Corporation	20190909	75.96	76	74.895	75.18	2134503	70.4363	down	down	correct
AEG.US	Aegon N.V	20190909	4.01	4.08	4	4.07	1716072	3.8279	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190909	59.51	59.85	57.08	57.71	2277759	55.3388	down	down	correct
AENZ.US	Aenza S.A.A	20190909	2.51	2.58	2.51	2.55	14446	2.55	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20190909	16.04	17.04	16.01	16.92	7166196	15.7544	up	down	incorrect
AER.US	AerCap Holdings N.V	20190909	54.61	55.94	54.38	55.49	780130	55.49	up	up	correct
AES.US	The AES Corporation	20190909	15.28	15.375	14.85	15.03	4366500	14.0699	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190909	13.84	13.84	13.72	13.81	27773	12.9922	down	down	correct
AFG.US	American Financial Group Inc	20190909	104.48	104.87	103.75	104.84	270761	79.1505	up	down	incorrect
AFGB.US	American Financial Group Inc	20190909	27.56	27.65	27.5	27.55	20024	24.7182	down	down	correct
AFI.US	Armstrong Flooring Inc	20190909	6.69	7.06	6.69	6.96	205649	6.96	up	up	correct
AFL.US	Aflac Incorporated	20190909	51.52	51.6	50.81	51.08	3046683	48.259	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190909	14.67	14.73	14.64	14.7	40579	12.4472	up	up	correct
AG.US	First Majestic Silver Corp	20190909	9.85	9.93	9.42	9.73	6643391	9.7191	down	down	correct
AGCO.US	AGCO Corporation	20190909	72.21	73.8	72.14	73.76	615364	70.6466	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190909	9.55	9.59	9.49	9.53	49717	8.0295	down	down	correct
AGI.US	Alamos Gold Inc	20190909	6.7	6.7	6.335	6.48	3563925	6.3166	down	down	correct
AGO.US	Assured Guaranty Ltd	20190909	43.89	44.91	43.67	44.8	677470	42.6258	up	up	correct
AGR.US	Avangrid Inc	20190909	49.96	50.005	49.25	49.54	403855	45.6956	down	up	incorrect
AGRO.US	Adecoagro S.A	20190909	5.5	5.64	5.49	5.57	298514	5.57	up	down	incorrect
AGS.US	PlayAGS Inc	20190909	10.24	10.54	10.18	10.39	620060	10.39	up	up	correct
AGX.US	Argan Inc	20190909	42.31	42.4	41.35	41.54	150974	37.7951	down	down	correct
AHH.US	PA	20190909	26.8112	26.89	26.7563	26.7563	2493	22.8843	down	down	correct
AHL.US	PE	20190909	25.75	25.8	25.64	25.69	96249	22.5257	down	down	correct
AHT.US	PI	20190909	20.82	20.935	20.75	20.78	44366	18.7087	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190909	24.07	24.14	24.01	24.14	2668	20.6364	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190909	14.88	14.915	14.84	14.9	20769	12.5297	up	up	correct
AIG.US	PA	20190909	27.01	27.03	26.75	26.88	102478	23.812	down	down	correct
AIN.US	Albany International Corp	20190909	81.98	83.19	81.92	83.09	135578	80.8531	up	up	correct
AIR.US	AAR Corp	20190909	44	45	43.56	44.64	227513	44.3151	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20190909	53.01	53.67	52.74	53.67	422863	51.5829	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20190909	5.561	5.561	5.5073	5.5406	646371	5.0874	down	down	correct
AIZ.US	Assurant Inc	20190909	125	125.58	124.24	124.64	629541	119.8824	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190909	90.95	90.95	89.5456	89.87	666677	86.7712	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190909	51.7	52.09	50.41	50.66	424591	45.6501	down	down	correct
AJX.US	Great Ajax Corp	20190909	15.4	15.57	15.39	15.54	217887	13.1069	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190909	27.11	27.2	27.11	27.1742	8248	22.9689	up	up	correct
AKO.US	B	20190909	18.41	18.41	18.41	18.41	562	16.4446
AKR.US	Acadia Realty Trust	20190909	28.26	28.84	28.12	28.72	947804	26.9264	up	up	correct
AL.US	PA	20190909	26.65	26.7	26.4908	26.66	15785	23.2666	up	up	correct
ALB.US	Albemarle Corporation	20190909	63.49	65.44	63.28	65.36	1216371	63.062	up	up	correct
ALC.US	Alcon AG	20190909	59.37	59.37	58.59	58.6	759444	58.4301	down	down	correct
ALE.US	ALLETE Inc	20190909	84.76	84.9	84.0375	84.71	167465	77.7518	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190909	23.01	23.53	22.88	23.49	181273	22.1093	up	up	correct
ALG.US	Alamo Group Inc	20190909	114.81	117.43	114.81	115.92	60179	114.8108	up	up	correct
ALIN.US	PE	20190909	16.8	16.9199	16.6706	16.6706	16610	13.7923	down	down	correct
ALK.US	Alaska Air Group Inc	20190909	63.08	65.05	62.65	64.77	951225	64.0845	up	up	correct
ALL.US	The Allstate Corporation	20190909	106.03	106.1	104.8	105.79	1075539	100.414	down	down	correct
ALLE.US	Allegion plc	20190909	99.26	99.55	97.43	97.94	670802	95.2336	down	up	incorrect
ALLY.US	PA	20190909	26.31	26.3423	26.3	26.31	58792	26.31
ALN.US	American Lorain Corporation	20190909	0.08	0.08	0.08	0.08	1000	0.08
ALP.US	PQ	20190909	26.96	26.96	26.77	26.88	5207	23.9014	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190909	45.17	46.83	44.99	46.73	1367700	44.8521	up	up	correct
ALV.US	Autoliv Inc	20190909	76.68	78.395	76.32	78.1	644584	75.0703	up	up	correct
ALX.US	Alexander's Inc	20190909	387.68	387.68	375.245	376.63	42155	325.6823	down	down	correct
AM.US	Antero Midstream Corporation	20190909	6.85	7.41	6.85	7.24	15839690	4.9724	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190909	18.83	19.36	18.83	19.26	266541	19.26	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190909	11.57	11.76	11.36	11.68	1895802	11.3334	up	up	correct
AMCR.US	Amcor plc	20190909	9.86	9.86	9.72	9.81	5987100	8.8136	down	up	incorrect
AME.US	AMETEK Inc	20190909	89.8	90	89.33	89.77	775460	88.278	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190909	79.57	83.605	79.25	83.05	547618	82.3708	up	up	correct
AMH.US	PH	20190909	27.67	27.67	27.17	27.42	14544	23.7124	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190909	27.05	27.47	26.33	26.75	208556	26.75	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190909	57.88	58.11	56.68	58.09	231221	58.09	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190909	14.45	14.6035	14.42	14.42	3537	13.5518	down	down	correct
AMP.US	Ameriprise Financial Inc	20190909	136.4	138.87	135.64	137.87	1406256	131.1051	up	up	correct
AMPY.US	Amplify Energy Corp	20190909	5.97	6.06	5.9	6.04	476895	6.04	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190909	31.06	33.04	30.79	32.76	299833	32.76	up	up	correct
AMRC.US	Ameresco Inc	20190909	14.07	14.09	13.87	14.09	277334	14.09	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190909	2.99	3.04	2.94	3	3082293	3	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190909	232.78	233.18	223.74	224	2994298	213.6664	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190909	14.63	14.76	14.47	14.53	1740677	13.6619	down	down	correct
AN.US	AutoNation Inc	20190909	48.74	50.14	48.74	49.96	669952	49.96	up	up	correct
ANET.US	Arista Networks Inc	20190909	237.36	238.5074	227.83	231.13	2881956	57.7825	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190909	14.8	16.23	14.76	16.17	4125327	15.7486	up	up	correct
ANH.US	PC	20190909	25.51	25.57	25.51	25.5685	1850	22.3489	up	up	correct
ANTM.US	Anthem Inc	20190909	250.81	252.23	247.61	250.45	1303843	243.4727	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190909	8.24	8.24	8.18	8.22	339260	6.891	down	down	correct
AON.US	Aon plc	20190909	196.4	196.4	192.46	193.43	661331	189.7273	down	down	correct
AOS.US	A. O. Smith Corporation	20190909	48.09	49.235	47.9	49.1	1223708	47.0625	up	down	incorrect
AP.US	Ampco	20190909	3.622	3.6309	3.45	3.48	13817	3.48	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190909	28.31	28.6	28.04	28.25	395244	23.1839	down	down	correct
APD.US	Air Products and Chemicals Inc	20190909	225.95	225.95	214.82	216.36	1580081	206.1811	down	down	correct
APH.US	Amphenol Corporation	20190909	89.96	89.97	88.335	88.97	2595668	43.4228	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20190909	16.12	16.35	16.04	16.35	1200047	15.6974	up	up	correct
APO.US	PB	20190909	26.38	26.54	26.3269	26.33	43791	23.0327	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190909	7.3	7.77	7.3	7.54	199648	7.54	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190909	14.17	14.35	13.95	14.3	436736	11.7087	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190909	13.3	13.3	13.17	13.26	222731	12.0394	down	down	correct
AQNA.US	AQNA	20190909	27.85	27.85	27.79	27.81	8836	24.1037	down	down	correct
AQNB.US	AQNB	20190909	27.76	27.8	27.46	27.56	30600	23.9102	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190909	15.9	15.93	15.65	15.75	472464	15.75	down	down	correct
AR.US	Antero Resources Corporation	20190909	3.55	3.9999	3.55	3.87	13115760	3.87	up	up	correct
ARC.US	ARC Document Solutions Inc	20190909	1.45	1.5	1.36	1.36	52265	1.2903	down	down	correct
ARCH.US	Arch Resources Inc	20190909	77.04	81.25	77.04	81	220608	79.4667	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190909	6.8	6.8899	6.69	6.7	164881	6.3085	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190909	14.92	15	14.9	15	61379	12.2779	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190909	153.39	153.39	151.615	152.55	473333	143.9629	down	down	correct
ARES.US	Ares Management Corporation	20190909	30.06	30.49	29.77	30.01	335706	27.4321	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190909	25.7273	25.735	25.6401	25.65	2502	22.2433	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190909	65.82	67.38	65.495	67.06	95255	63.2517	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190909	19.04	19.355	19.01	19.33	1301008	14.7829	up	up	correct
ARL.US	American Realty Investors Inc	20190909	12.33	13	12.17	12.83	4082	12.83	up	up	correct
ARLO.US	Arlo Technologies Inc	20190909	3.38	3.47	3.3578	3.4	410813	3.4	up	down	incorrect
ARMK.US	Aramark	20190909	42.19	42.19	41.54	42	4340622	40.7695	down	up	incorrect
AROC.US	Archrock Inc	20190909	10.08	10.45	10.08	10.43	886523	8.8003	up	up	correct
ARW.US	Arrow Electronics Inc	20190909	73.09	74.33	72.26	74.22	483508	74.22	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190909	12.69	12.77	12.31	12.42	163598	12.384	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190909	6.5	6.68	6.44	6.58	261898	6.5262	up	up	correct
ASG.US	Liberty All	20190909	5.94	6	5.85	5.88	141597	4.714	down	down	correct
ASGN.US	ASGN Incorporated	20190909	64.09	65.335	63.64	65	357086	65	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190909	74.39	74.8	73.28	74.56	426809	72.2514	up	up	correct
ASIX.US	AdvanSix Inc	20190909	23.69	24.44	23.6	24.4	148303	24.3365	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190909	5.9	6.02	5.85	5.95	4333	5.95	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190909	152.79	153.35	148.17	149.76	96727	146.4677	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190909	4.57	4.57	4.5	4.51	145992	4.2381	down	up	incorrect
ATCO.US	PI	20190909	25.727	25.76	25.727	25.74	5124	21.4468	up	up	correct
ATEN.US	A10 Networks Inc	20190909	6.9	6.91	6.73	6.87	383741	6.8492	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190909	40.84	41.4	40.35	41	495996	41	up	up	correct
ATHM.US	Autohome Inc	20190909	92.02	94.19	92.02	93.78	963857	92.1171	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190909	19.61	20.1	19.58	19.88	1537965	19.88	up	down	incorrect
ATKR.US	Atkore Inc	20190909	29.42	29.83	29.17	29.51	189530	29.51	up	up	correct
ATO.US	Atmos Energy Corporation	20190909	108.4	108.7	107.48	107.74	925541	102.7449	down	down	correct
ATR.US	AptarGroup Inc	20190909	121.57	121.57	118.77	119.1	232906	115.9926	down	down	correct
ATTO.US	Atento S.A	20190909	2.57	2.62	2.53	2.57	91977	12.9196
ATUS.US	Altice USA Inc	20190909	29.46	29.46	28.33	28.43	7028492	28.43	down	down	correct
AU.US	AngloGold Ashanti Limited	20190909	21.16	21.16	20.2536	20.37	3767534	19.7355	down	down	correct
AUD.US	Audacy Inc	20190909	3.64	3.74	3.64	3.68	1230966	3.6336	up	up	correct
AUST.US	Austin Gold Corp.	20190909	17.1	17.11	17.09	17.1	5112	17.1
AUY.US	Yamana Gold Inc	20190909	3.47	3.485	3.29	3.39	16399477	3.2569	down	down	correct
AVA.US	Avista Corporation	20190909	47.25	47.43	47.06	47.25	245938	43.2089
AVAL.US	Grupo Aval Acciones y Valores S.A	20190909	7.53	7.53	7.4	7.45	49109	6.5871	down	down	correct
AVB.US	AvalonBay Communities Inc	20190909	215.53	215.53	213.09	213.88	601234	199.0882	down	up	incorrect
AVD.US	American Vanguard Corporation	20190909	15.57	16.005	15.4	15.64	83902	15.4838	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190909	14.63	14.669	14.53	14.57	108234	11.2356	down	down	correct
AVLR.US	Avalara Inc	20190909	81.82	81.82	73.8	74.8	1856453	74.0959	down	down	correct
AVNS.US	Avanos Medical Inc	20190909	33.39	33.54	32.64	33.45	368763	33.45	up	up	correct
AVNT.US	Avient Corporation	20190909	32.65	33.74	32.6	33.57	357251	31.6018	up	up	correct
AVTR.US	PA	20190909	17.08	17.08	16.22	16.25	1473527	11.4804	down	down	correct
AVY.US	Avery Dennison Corporation	20190909	114.94	115.15	112.87	113.42	280366	109.3645	down	down	correct
AVYA.US	Avaya Holdings Corp	20190909	13.2	13.77	12.97	13.24	3723440	13.24	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190909	11.77	11.78	11.72	11.76	141870	10.0788	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20190909	95.84	95.84	93.52	93.96	386200	91.956	down	up	incorrect
AWK.US	American Water Works Company Inc	20190909	125.09	125.3649	121.8	122.36	1439103	118.2676	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190909	6.09	6.11	6.07	6.07	357365	4.9898	down	down	correct
AWR.US	American States Water Company	20190909	91.19	91.35	89.25	90.09	323147	86.9058	down	down	correct
AX.US	Axos Financial Inc	20190909	25.68	26.59	25.57	26.44	222019	26.44	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190909	7.82	8.6	7.82	8.23	4630899	8.23	up	up	correct
AXP.US	American Express Company	20190909	121.21	121.41	119.52	119.92	5335959	116.0154	down	down	correct
AXR.US	AMREP Corporation	20190909	5.5995	5.75	5.55	5.5509	14019	5.5509	down	down	correct
AXS.US	PE	20190909	25.8	25.91	25.8	25.88	49589	22.8627	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190909	30.46	30.7	29.86	30.67	3578000	30.67	up	up	correct
AYI.US	Acuity Brands Inc	20190909	126.59	129.9	126.14	129.16	323505	127.9196	up	up	correct
AYX.US	Alteryx Inc	20190909	142	142	119.71	120.48	4974203	120.48	down	down	correct
AZO.US	AutoZone Inc	20190909	1148.92	1156.92	1122.84	1127.19	408082	1127.19	down	down	correct
AZRE.US	Azure Power Global Limited	20190909	11	11	10.86	11	27846	11
AZUL.US	Azul S.A	20190909	36.09	36.58	34.82	35.02	622914	35.02	down	down	correct
AZZ.US	AZZ Inc	20190909	40.8	42.35	40.77	42.31	122009	40.7433	up	up	correct
B.US	Barnes Group Inc	20190909	46.64	48.66	46.64	48.54	271255	47.0818	up	up	correct
BA.US	The Boeing Company	20190909	357.98	360.93	354.73	358.78	4183288	354.5887	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190909	177.88	177.99	175.86	177.78	6931743	177.78	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190909	14.37	14.39	14.29	14.39	12581	13.3305	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190909	76.58	76.78	73.01	73.67	1344439	71.0325	down	down	correct
BAK.US	Braskem S.A	20190909	14.13	14.54	14.1	14.47	157491	12.3332	up	up	correct
BALY.US	Bally's Corporation	20190909	22.94	23.1	22.65	22.75	226337	22.75	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20190909	53.2003	53.2598	52.418	52.6642	2667916	34.2092	down	down	correct
BANC.US	PE	20190909	26.29	26.3561	26.27	26.33	15234	22.5791	up	down	incorrect
BAP.US	Credicorp Ltd	20190909	213.68	213.95	209.36	211.72	405703	186.7043	down	down	correct
BAX.US	Baxter International Inc	20190909	89.66	89.81	87.04	87.2	2838037	84.8019	down	down	correct
BB.US	BlackBerry Limited	20190909	7.17	7.2	6.9	6.98	5898749	6.98	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190909	4.39	4.7	4.29	4.4	1049196	4.4	up	up	correct
BBD.US	Banco Bradesco S.A	20190909	7.0165	7.157	6.9835	7	25700786	6.1381	down	down	correct
BBDC.US	Barings BDC Inc	20190909	10.04	10.12	10.01	10.06	212817	8.3893	up	up	correct
BBDO.US	Banco Bradesco S.A	20190909	7.76	7.81	7.71	7.75	2121	6.8992	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190909	15.85	15.85	15.75	15.78	21925	14.5769	down	down	correct
BBL.US	BHP Group	20190909	43.18	43.63	43.18	43.63	1384528	37.3483	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190909	25.14	25.22	24.65	24.77	461905	21.7855	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190909	37.98	38.24	37.65	37.89	28526	37.3529	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190909	5.06	5.08	5.04	5.08	3315126	4.5698	up	up	correct
BBW.US	Build	20190909	2.48	2.75	2.48	2.7	588488	2.5426	up	up	correct
BBWI.US	Bath Body Works Inc	20190909	13.4482	14.5473	13.4482	14.4422	7661613	13.8192	up	up	correct
BBY.US	Best Buy Co. Inc	20190909	67.02	69.3	67.01	69.22	2620755	64.8469	up	up	correct
BC.US	PC	20190909	26.77	26.95	26.72	26.95	36413	23.8963	up	up	correct
BCC.US	Boise Cascade Company	20190909	30.18	31.16	30.09	30.96	124912	26.4327	up	up	correct
BCE.US	BCE Inc	20190909	48.2	48.385	47.91	48.37	704075	42.0079	up	down	incorrect
BCH.US	Banco de Chile	20190909	28.97	29.38	28.73	28.81	47726	26.5795	down	down	correct
BCO.US	The Brink's Company	20190909	77.2	77.54	76.125	76.93	363171	75.0326	down	up	incorrect
BCS.US	Barclays PLC	20190909	6.85	6.97	6.84	6.96	5794190	6.5915	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190909	7.63	7.68	7.61	7.66	194463	6.608	up	up	correct
BDC.US	Belden Inc	20190909	48.47	49.11	47.92	49.06	409207	48.5194	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190909	9.11	9.14	9.1	9.11	322632	7.4109
BDN.US	Brandywine Realty Trust	20190909	14.55	14.7	14.43	14.67	1343635	12.7577	up	up	correct
BDX.US	Becton Dickinson and Company	20190909	263.42	263.51	256.95	257.8	867598	250.1645	down	down	correct
BE.US	Bloom Energy Corporation	20190909	4.69	4.71	4.46	4.67	1675318	4.67	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190909	9.33	9.99	9.31	9.6	110186	6.196	up	up	correct
BEN.US	Franklin Resources Inc	20190909	27.08	27.8	27.07	27.78	3259976	25.1397	up	up	correct
BERY.US	Berry Global Group Inc	20190909	39.04	39.04	37.99	38.21	1049677	38.21	down	up	incorrect
BEST.US	BEST Inc	20190909	5.45	5.64	5.37	5.5	1678600	5.5	up	up	correct
BF.US	B	20190909	62.45	63.61	62.25	63.56	2008298	62.7677	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190909	165.53	165.53	158.14	158.69	325500	158.69	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190909	14.09	14.11	13.98	14.04	136344	12.577	down	down	correct
BFS.US	Saul Centers Inc	20190909	51.26	52.09	51.26	51.95	33730	45.8564	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190909	13.8	13.81	13.67	13.77	121187	12.6352	down	down	correct
BG.US	Bunge Limited	20190909	55.79	57.11	55.72	57.1	991500	52.9144	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190909	17.63	17.645	17.5728	17.64	37232	14.2311	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190909	9.44	9.4884	9.4	9.4	22235	2.3448	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190909	10.76	10.89	10.75	10.88	158583	9.227	up	up	correct
BGS.US	B&G Foods Inc	20190909	18.35	19.165	18.32	19.02	1684280	15.942	up	up	correct
BGSF.US	BGSF Inc	20190909	18.57	19.03	18.57	19.03	61661	17.5517	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190909	12.25	12.25	12.18	12.24	85102	10.4171	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190909	5.48	5.5	5.4684	5.49	107290	4.677	up	down	incorrect
BH.US	Biglari Holdings Inc	20190909	93.48	100.54	93.05	99.72	17068	99.72	up	up	correct
BHC.US	Bausch Health Companies Inc	20190909	22.18	22.38	21.94	22.09	2176787	22.09	down	down	correct
BHE.US	Benchmark Electronics Inc	20190909	27.59	28.14	27.46	28.14	280575	26.584	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190909	14.6	14.61	14.5	14.51	176399	12.7848	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190909	29.79	30.43	29.5	30.3	331854	28.1206	up	up	correct
BHP.US	BHP Group	20190909	49.18	49.76	49.18	49.75	1654253	43.3806	up	up	correct
BHR.US	PD	20190909	9.21	9.4	9.13	9.37	127559	2.6085	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190909	16.79	16.79	16.76	16.76	760	15.5239	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190909	41.68	41.76	40.51	41.24	633377	41.24	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190909	10.99	11.05	10.97	11.02	103931	10.1626	up	up	correct
BIG.US	Big Lots Inc	20190909	22.97	24.24	22.86	24.17	1120338	21.9962	up	up	correct
BIO.US	Bio	20190909	334.79	340.275	333.23	335.47	187156	335.47	up	up	correct
BIT.US	BlackRock Multi	20190909	17.27	17.38	17.27	17.32	110260	14.0736	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190909	27.3	27.99	27.13	27.69	1428441	27.69	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190909	43.31	45.8	43.17	45.48	7858998	42.5874	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190909	8	8.3	8	8.19	1529228	8.19	up	up	correct
BKE.US	The Buckle Inc	20190909	20	20.825	19.95	20.66	822475	15.0179	up	up	correct
BKH.US	Black Hills Corporation	20190909	76.11	76.11	75.34	75.57	542376	70.0736	down	down	correct
BKI.US	Black Knight Inc	20190909	64.14	64.17	62.57	63.1	891519	63.1	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190909	15.65	15.81	15.6	15.81	31764	14.2058	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190909	6.04	6.07	6.03	6.04	193453	5.1942
BKU.US	BankUnited Inc	20190909	32.04	32.88	31.81	32.62	729242	30.4453	up	down	incorrect
BLD.US	TopBuild Corp	20190909	91.76	92.92	91.13	92.33	213038	92.33	up	up	correct
BLDR.US	Builders FirstSource Inc	20190909	19.13	19.76	19.07	19.43	1199625	19.43	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190909	15.2	15.2	15.11	15.17	30332	13.5667	down	up	incorrect
BLK.US	BlackRock Inc	20190909	426.96	432.87	424.86	430.85	724667	409.1856	up	up	correct
BLL.US	Ball Corporation	20190909	78.28	78.36	74.6	75.07	3770612	73.7559	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20190909	15.58	15.72	15.58	15.72	90216	13.1962	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190909	18.42	18.77	18.33	18.73	68609	15.9002	up	up	correct
BMA.US	Banco Macro S.A	20190909	24.88	26.2	24.43	24.63	545312	24.63	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190909	38.21	38.21	37.77	38.05	31418	33.4317	down	down	correct
BMI.US	Badger Meter Inc	20190909	52.8	53.29	52.42	53.21	108684	52.1387	up	up	correct
BML.US	PL	20190909	22.61	22.65	22.58	22.6368	89428	20.5949	up	up	correct
BMO.US	Bank of Montreal	20190909	70.49	70.88	70.1804	70.87	982420	64.2121	up	up	correct
BMY.US	Bristol	20190909	48.4	48.45	47.49	48.09	7470836	44.8421	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190909	3.69	3.9	3.69	3.84	592235	3.84	up	up	correct
BNS.US	The Bank of Nova Scotia	20190909	54.9	55.24	54.88	55.14	1256838	48.871	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190909	14.05	14.06	13.96	14.03	18255	12.6194	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190909	10.33	10.35	10.29	10.35	203900	8.893	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190909	32.12	34.43	31.92	34.36	816701	34.36	up	up	correct
BORR.US	Borr Drilling Limited	20190909	13	13.48	12.76	12.92	35500	12.92	down	down	correct
BOX.US	Box Inc	20190909	17.54	17.74	17.14	17.7	3055923	17.7	up	up	correct
BP.US	BP p.l.c	20190909	37.56	37.665	37.4197	37.5	5305586	32.5435	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20190909	14.58	14.715	14.44	14.61	223023	11.4435	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20190909	8.8	9.6	8.79	9.18	433672	8.2404	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20190909	131.05	131.05	128.47	129.17	381815	123.8675	down	down	correct
BRC.US	Brady Corporation	20190909	50.55	52.55	49.88	52.16	398413	50.1341	up	up	correct
BRFS.US	BRF S.A	20190909	9.35	9.45	8.9	8.98	4487762	8.98	down	down	correct
BRK.US	B	20190909	205.51	207.8	205.2	206.62	4565146	206.62	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190909	10.39	10.4	10.3735	10.39	13656	8.8805
BRO.US	Brown & Brown Inc	20190909	36.99	37	36.16	36.5	991305	35.8648	down	down	correct
BRSP.US	Brightspire Capital Inc	20190909	13.35	13.65	13.24	13.45	360300	12.01	up	down	incorrect
BRT.US	BRT Apartments Corp	20190909	14.27	14.44	14.11	14.32	14345	12.2627	up	up	correct
BRW.US	Voya Prime Rate Trust	20190909	4.69	4.71	4.66	4.67	245643	4.3409	down	down	correct
BRX.US	Brixmor Property Group Inc	20190909	19.25	19.52	19.18	19.51	2235500	17.521	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190909	25.05	25.05	24.935	24.9845	9482	22.1209	down	down	correct
BSAC.US	Banco Santander	20190909	28.66	28.66	28.42	28.45	349688	25.9495	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190909	10.5188	10.7448	10.5188	10.6842	866957	9.1955	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190909	9.48	10.48	9.425	10.15	1051860	9.6699	up	up	correct
BSM.US	Black Stone Minerals L.P	20190909	14.7	14.95	14.54	14.81	492361	12.2558	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190909	6.6	6.72	6.47	6.49	1145759	6.1206	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190909	33.47	33.47	32.81	32.96	82717	27.1354	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190909	21.09	21.2	20.75	20.83	154100	17.8199	down	up	incorrect
BTA.US	BlackRock Long	20190909	13.26	13.27	13.07	13.19	37414	11.783	down	down	correct
BTCM.US	BIT Mining Limited	20190909	8.59	8.89	8.17	8.85	134239	8.85	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20190909	35.57	35.8	35.51	35.76	1077782	29.5834	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190909	31.09	31.95	31.09	31.83	65874	26.8368	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190909	23.91	24.02	23.84	23.99	127814	22.3573	up	up	correct
BTU.US	Peabody Energy Corporation	20190909	16.91	18	16.78	17.97	1328555	17.8076	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190909	13.86	13.91	13.7	13.81	282922	11.7287	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190909	23.93	24.1	23.8223	24.1	49741	20.8053	up	up	correct
BUR.US	Burford Capital Limited	20190909	8.4	8.7	8.4	8.59	2676	8.4523	up	up	correct
BURL.US	Burlington Stores Inc	20190909	200.6	202.4	199.06	202	699100	202	up	up	correct
BV.US	BrightView Holdings Inc	20190909	18.79	19.34	18.68	19	192500	19	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190909	22.85	24.8	22.8	24.5	58600	24.3131	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190909	14.55	14.66	14.11	14.16	2169333	14.1343	down	down	correct
BWA.US	BorgWarner Inc	20190909	35.79	36.82	35.66	36.66	1480380	35.2871	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190909	12.05	12.0827	12.025	12.03	72041	10.1928	down	down	correct
BWXT.US	BWX Technologies Inc	20190909	60.16	60.18	58.88	59.23	374300	57.4044	down	down	correct
BX.US	The Blackstone Group Inc	20190909	50.65	51.31	50.55	50.98	6322705	47.0971	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190909	28.84	29.48	28.535	29.45	161077	29.45	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190909	35.41	35.7	35.38	35.64	714648	29.2591	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190909	13.08	13.12	13.01	13.07	227855	11.3322	down	down	correct
BXP.US	Boston Properties Inc	20190909	129.84	130.94	126.18	130.36	984685	119.7005	up	down	incorrect
BY.US	Byline Bancorp Inc	20190909	16.85	17.65	16.85	17.61	99315	17.1826	up	up	correct
BYD.US	Boyd Gaming Corporation	20190909	24	25.01	23.93	24.96	1638439	24.8324	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190909	14.12	14.16	14.05	14.11	47491	12.7435	down	down	correct
BZH.US	Beazer Homes USA Inc	20190909	12.57	12.93	12.5255	12.87	293023	12.87	up	up	correct
C.US	PN	20190909	27.58	27.58	27.46	27.49	69298	27.49	down	down	correct
CAAP.US	Corporación América Airports S.A	20190909	5.31	5.44	5.19	5.2	171543	5.2	down	down	correct
CABO.US	Cable One Inc	20190909	1312.75	1319.28	1289	1292.15	47808	1276.7183	down	down	correct
CACI.US	CACI International Inc	20190909	227.95	227.95	219.37	219.5	216854	219.5	down	down	correct
CAE.US	CAE Inc	20190909	26.19	26.19	25.4	25.43	127373	25.1723	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190909	21.32	21.46	21.21	21.37	82972	17.4641	up	up	correct
CAG.US	Conagra Brands Inc	20190909	28.8	29.21	28.73	29.11	3644345	27.2002	up	down	incorrect
CAH.US	Cardinal Health Inc	20190909	45.32	46.9	45.32	46.82	3392571	43.0227	up	up	correct
CAI.US	PB	20190909	26.0372	26.0983	26.0372	26.0983	370	21.7645	up	up	correct
CAJ.US	Canon Inc	20190909	26.26	26.26	26.12	26.15	162831	24.0937	down	down	correct
CAL.US	Caleres Inc	20190909	21.9	22.3	21.7	22.11	778684	20.952	up	up	correct
CALX.US	Calix Inc	20190909	5.99	6.15	5.99	6.11	248660	6.11	up	up	correct
CANG.US	Cango Inc	20190909	5.42	5.42	5.2	5.2	398	4.4621	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190909	17.3	17.4189	17	17.37	24150	13.3029	up	up	correct
CARS.US	Cars.com Inc	20190909	9.14	9.265	8.7	8.94	1695546	8.94	down	down	correct
CAT.US	Caterpillar Inc	20190909	123.39	127.39	123.2	127.25	4433325	120.7202	up	up	correct
CATO.US	The Cato Corporation	20190909	16.56	16.98	16.41	16.84	157514	15.404	up	up	correct
CB.US	Chubb Limited	20190909	162.12	162.12	159.49	160.26	1025327	152.0425	down	down	correct
CBB.US	P	20190909	1.74	1.75	1.72	1.72	10400	0.4539	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190909	20.65	20.65	19.9	20.44	871770	19.1542	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190909	9.45	9.5311	9.39	9.47	31694	7.971	up	up	correct
CBL.US	PE	20190909	7.64	7.9418	7.55	7.8	46251	7.8	up	up	correct
CBRE.US	CBRE Group Inc	20190909	54.15	55.52	54.05	55.35	1696711	55.35	up	up	correct
CBT.US	Cabot Corporation	20190909	42.4	44.01	41.98	43.81	383326	40.939	up	up	correct
CBU.US	Community Bank System Inc	20190909	61.62	63.21	61.23	62.68	183595	58.7975	up	up	correct
CBX.US	NYSE LISTED TEST	20190909	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190909	23.14	23.14	22.75	23.06	164154	23.06	down	down	correct
CC.US	The Chemours Company	20190909	14.52	15.97	14.49	15.84	4018395	14.2358	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190909	146.23	146.3	143.14	143.48	1631632	132.7651	down	down	correct
CCJ.US	Cameco Corporation	20190909	9.06	9.12	8.945	9.1	2222970	8.9634	up	down	incorrect
CCK.US	Crown Holdings Inc	20190909	65.41	65.46	63.08	63.15	1506910	62.6634	down	down	correct
CCL.US	Carnival Corporation & plc	20190909	45.57	47.655	45.57	47.61	6328126	46.5219	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190909	2.4259	2.4259	2.4259	2.4259	204	2.4259
CCO.US	Clear Channel Outdoor Holdings Inc	20190909	2.63	2.66	2.58	2.6	1070017	2.6	down	down	correct
CCS.US	Century Communities Inc	20190909	27.6	28.01	27.41	27.76	231493	27.5929	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190909	23.35	23.35	22.86	23.01	356446	19.5737	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190909	54.35	54.46	52.41	52.7	2020756	52.7	down	up	incorrect
CDE.US	Coeur Mining Inc	20190909	4.96	5	4.7191	4.76	7795946	4.76	down	down	correct
CDR.US	PC	20190909	22.4	22.4	22.3	22.38	6663	18.7978	down	down	correct
CE.US	Celanese Corporation	20190909	118.41	121.06	118.2	120.91	901600	115.1408	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190909	25.75	25.88	25.75	25.8251	10771	25.3788	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190909	25.61	25.7795	25.525	25.75	4549	23.5848	up	up	correct
CEIX.US	CONSOL Energy Inc	20190909	16.71	17.56	16.33	17.48	362040	17.48	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190909	7.45	7.58	7.391	7.45	5268	6.882
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190909	55.35	56.1	55.35	56.05	51480	45.1488	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190909	7.03	7.145	7.03	7.12	441089	51.2314	up	up	correct
CEPU.US	Central Puerto S.A	20190909	3.01	3.14	2.9015	2.92	337405	2.8472	down	down	correct
CEQP.US	P	20190909	9.25	9.25	9.1515	9.16	57806	7.2125	down	up	incorrect
CF.US	CF Industries Holdings Inc	20190909	48.74	49.24	48.43	48.85	1340821	45.6358	up	up	correct
CFX.US	Colfax Corporation	20190909	28.76	29.14	28.64	29.02	1478729	29.02	up	up	correct
CFXA.US	Colfax Corporation	20190909	129.74	130.37	128.95	130.24	4400	119.1761	up	up	correct
CGA.US	China Green Agriculture Inc	20190909	4.87	4.91	4.87	4.91	1582	4.91	up	up	correct
CGAU.US	Centerra Gold Inc	20190909	8.45	8.46	8.12	8.22	39300	7.9134	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190909	42.75	42.75	42	42.39	126272	38.9239	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190909	75.54	75.54	72.84	73.64	3285250	71.692	down	up	incorrect
CHE.US	Chemed Corporation	20190909	439.38	439.5	423.86	424.87	115677	422.1162	down	down	correct
CHGG.US	Chegg Inc	20190909	35.38	35.48	33.24	33.92	3226298	33.92	down	up	incorrect
CHH.US	Choice Hotels International Inc	20190909	93.41	93.41	91.8	92.56	419131	91.4645	down	up	incorrect
CHK.US	PD	20190909	42.08	42.4	40.9395	42.38	4426	37.3373	up	up	correct
CHMI.US	PB	20190909	25.6	25.6003	25.08	25.5218	8897	20.8843	down	down	correct
CHN.US	The China Fund Inc	20190909	20.06	20.06	20.06	20.06	146	11.5603
CHRA.US	Charah Solutions Inc	20190909	2.5	2.51	2.47	2.48	18888	2.48	down	down	correct
CHS.US	Chico's FAS Inc	20190909	3.53	3.9	3.51	3.8	3250198	3.4926	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190909	35.08	35.17	35	35	110013	32.4944	down	down	correct
CHWY.US	Chewy Inc	20190909	33	33.74	32.21	33.44	1021216	33.44	up	up	correct
CI.US	Cigna Corporation	20190909	155.17	162.59	154.65	162.16	2945371	159.257	up	down	incorrect
CIA.US	Citizens Inc	20190909	6.63	6.77	6.614	6.76	70512	6.76	up	up	correct
CIB.US	Bancolombia S.A	20190909	50	50	49.11	49.23	294862	46.082	down	down	correct
CIEN.US	Ciena Corporation	20190909	39.65	39.91	38.6	38.91	3836086	38.91	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190909	2.64	2.64	2.6115	2.64	17709	2.2131
CIG.US	Companhia Energética de Minas Gerais	20190909	3.57	3.59	3.48	3.5	5912921	3.0086	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190909	15.85	15.87	15.8	15.85	72712	13.8236
CIM.US	PD	20190909	25.8745	25.9695	25.82	25.82	11234	20.6718	down	up	incorrect
CINR.US	Ciner Resources LP	20190909	15.58	15.8319	15.58	15.6	18133	14.311	up	up	correct
CIO.US	PA	20190909	26.22	26.2616	26.124	26.124	1676	22.4368	down	up	incorrect
CIR.US	CIRCOR International Inc	20190909	35.05	36.82	35.05	36.58	129415	36.58	up	up	correct
CL.US	Colgate	20190909	74.6	74.6	72.855	73.19	5152953	69.4535	down	down	correct
CLB.US	Core Laboratories N.V	20190909	43.61	45.16	43.21	44.74	672474	43.7603	up	down	incorrect
CLF.US	Cleveland	20190909	7.34	7.6	7.32	7.58	10349090	6.828	up	up	correct
CLH.US	Clean Harbors Inc	20190909	74.69	76.28	73.96	76.19	501131	76.19	up	up	correct
CLI.US	Mack	20190909	21.04	21.62	20.95	21.52	456585	20.5642	up	up	correct
CLPR.US	Clipper Realty Inc	20190909	10.54	10.7	10.51	10.68	17874	9.5095	up	up	correct
CLR.US	Continental Resources Inc	20190909	30.86	32.03	30.73	32.02	3261429	31.5248	up	up	correct
CLS.US	Celestica Inc	20190909	7.1	7.33	7.1	7.3	393562	7.3	up	up	correct
CLW.US	Clearwater Paper Corporation	20190909	14.42	14.485	13.87	14.15	243092	14.15	down	down	correct
CLX.US	The Clorox Company	20190909	161.92	161.92	156.26	158.33	1490731	150.0346	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190909	78.97	79.71	78.83	79.49	405051	70.5397	up	up	correct
CMA.US	Comerica Incorporated	20190909	61.41	63.62	60.06	63.21	3040788	55.8987	up	up	correct
CMC.US	Commercial Metals Company	20190909	16.02	16.53	15.97	16.51	1102765	15.727	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190909	4.08	4.25	4.07	4.17	347225	2.1834	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190909	847.37	857.9	839.08	839.65	583131	839.65	down	down	correct
CMI.US	Cummins Inc	20190909	155.32	160.99	155.1	160.82	1704801	151.6867	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190909	7.13	7.26	7.11	7.23	740589	5.8908	up	up	correct
CMP.US	Compass Minerals International Inc	20190909	51.38	52.8736	51.12	52.67	193205	47.692	up	down	incorrect
CMRE.US	PE	20190909	25.94	25.94	25.865	25.9	3454	21.2391	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190909	26.72	26.8185	26.67	26.71	12244	23.718	down	up	incorrect
CMSC.US	CMS Energy Corp	20190909	28.14	28.22	28.07	28.15	11171	24.904	up	up	correct
CMSD.US	CMS Energy Corp	20190909	27.31	27.372	27.28	27.349	21300	24.5632	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190909	4.77	4.77	4.75	4.75	35517	4.2544	down	down	correct
CNA.US	CNA Financial Corporation	20190909	48.17	48.17	47.46	47.92	105207	41.5602	down	down	correct
CNC.US	Centene Corporation	20190909	45.91	46.4	45.28	46.23	5532227	46.23	up	up	correct
CNF.US	CNFinance Holdings Limited	20190909	4.71	4.84	4.71	4.84	448	4.84	up	down	incorrect
CNHI.US	CNH Industrial N.V	20190909	10.51	10.6	10.49	10.57	3262247	10.1751	up	up	correct
CNI.US	Canadian National Railway Company	20190909	92.82	92.94	91.63	92.25	801824	87.6835	down	down	correct
CNK.US	Cinemark Holdings Inc	20190909	38.62	39.3	38.3844	39.25	968577	38.2825	up	down	incorrect
CNMD.US	CONMED Corporation	20190909	99.16	100.14	97.07	98.18	325392	96.2354	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20190909	28.42	28.46	27.47	27.66	149136	27.66	down	down	correct
CNP.US	CenterPoint Energy Inc	20190909	28.39	28.86	28.26	28.78	4254726	26.8146	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20190909	24.09	24.84	24.09	24.73	2751165	20.245	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20190909	4.58	4.95	4.51	4.93	528039	3.3078	up	up	correct
CNS.US	Cohen & Steers Inc	20190909	53.45	53.48	52.39	52.71	193290	47.054	down	down	correct
CNX.US	CNX Resources Corporation	20190909	8.28	8.935	8.28	8.84	5975828	8.84	up	up	correct
CO.US	Global Cord Blood Corporation	20190909	4.41	4.48	4.14	4.2	199496	4.2	down	down	correct
COE.US	China Online Education Group	20190909	5.65	5.65	5.07	5.2395	10334	5.2395	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190909	17.66	18.44	17.66	18.4	15727460	17.5605	up	up	correct
COLD.US	Americold Realty Trust	20190909	36.91	36.94	36.25	36.52	1655524	34.6131	down	up	incorrect
COO.US	The Cooper Companies Inc	20190909	302.35	302.35	296.6	297.68	401092	297.5795	down	down	correct
COP.US	ConocoPhillips	20190909	54.2	55.05	53.865	54.97	6176752	50.8753	up	up	correct
COR.US	CoreSite Realty Corporation	20190909	118.79	118.79	114.45	114.79	363125	104.0218	down	up	incorrect
CORR.US	PA	20190909	26.0401	26.05	25.95	26.05	4101	21.3463	up	up	correct
COTY.US	Coty Inc	20190909	10.01	10.3	9.98	10.27	4678022	10.0548	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190909	240.81	241.25	235.65	235.82	3005270	43.9807	down	down	correct
CPA.US	Copa Holdings S.A	20190909	101.56	101.71	100.21	100.63	333800	99.1156	down	down	correct
CPB.US	Campbell Soup Company	20190909	45.07	45.08	44.11	44.59	2620326	41.6336	down	up	incorrect
CPE.US	Callon Petroleum Company	20190909	4.35	4.74	4.31	4.71	3877152	47.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20190909	27.93	28.73	27.93	28.5	103872	25.9389	up	up	correct
CPG.US	Crescent Point Energy Corp	20190909	3.82	3.98	3.79	3.91	2155912	3.8323	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190909	94.14	94.14	92.53	93.06	51982	89.1268	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190909	9.75	10.36	9.735	10.25	341474	9.33	up	up	correct
CPRI.US	Capri Holdings Limited	20190909	28.23	29.95	28.22	29.75	3898300	29.75	up	up	correct
CPS.US	Cooper	20190909	40.01	44.83	39.76	44.62	230596	44.62	up	down	incorrect
CPT.US	Camden Property Trust	20190909	110.09	110.6	109.52	110.34	525627	102.296	up	up	correct
CR.US	Crane Co	20190909	78.52	79.75	78.07	79.6	303905	75.7945	up	up	correct
CRD.US	B	20190909	9.15	9.2	9.02	9.09	7577	8.6071	down	down	correct
CRH.US	CRH plc	20190909	33.91	33.91	33.64	33.74	277651	31.9578	down	down	correct
CRI.US	Carter's Inc	20190909	96.14	96.98	95.58	96.19	548129	93.837	up	up	correct
CRK.US	Comstock Resources Inc	20190909	8.31	9.42	8.31	9.13	2377426	9.13	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20190909	135.3	135.3	129.51	129.74	368564	129.74	down	down	correct
CRM.US	salesforce.com inc	20190909	151.66	152.15	148.09	149.54	6265476	149.54	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20190909	49.17	50.49	48.95	50.3	200810	47.2541	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20190909	9.8	10.09	9.75	9.85	13966	7.8423	up	down	incorrect
CRY.US	CryoLife Inc	20190909	26.61	27.02	26.18	26.76	203411	26.76	up	up	correct
CS.US	Credit Suisse Group AG	20190909	12.5	12.63	12.49	12.59	3310519	12.0997	up	up	correct
CSAN.US	W	20190909	51.76	53.16	51.53	52.48	1385800	52.0109	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190909	144.53	145.33	143.305	144.3	368842	140.0314	down	down	correct
CSLT.US	Castlight Health Inc	20190909	1.47	1.52	1.44	1.49	295457	1.49	up	up	correct
CSR.US	PC	20190909	26.24	26.25	26.24	26.25	557	23.2153	up	up	correct
CSTM.US	Constellium SE	20190909	12.16	12.49	12.135	12.41	593203	12.41	up	up	correct
CSU.US	Capital Senior Living Corporation	20190909	4.26	4.5501	4.24	4.52	7413	63.662	up	up	correct
CSV.US	Carriage Services Inc	20190909	21.23	21.62	21.16	21.39	50244	20.7796	up	up	correct
CTA.US	PB	20190909	113.97	113.97	109.22	111.17	1448	101.2818	down	down	correct
CTBB.US	Qwest Corp. NT	20190909	25	25.05	25	25.01	118275	21.6345	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190909	25.53	25.6	25.5	25.58	59841	21.7316	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190909	5.47	5.57	5	5.01	86462	5.01	down	down	correct
CTLT.US	Catalent Inc	20190909	52.76	53	51.04	51.66	605569	51.66	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20190909	6.52	6.7	6.47	6.55	117365	6.55	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190909	8.74	8.84	8.72	8.84	20053	35.6349	up	up	correct
CTRA.US	Coterra Energy Inc	20190909	17.66	18.44	17.66	18.4	15727500	16.9044	up	up	correct
CTS.US	CTS Corporation	20190909	29.13	30.22	29.02	30.2	114654	29.7785	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190909	10.13	10.32	10.1055	10.28	318227	9.1835	up	down	incorrect
CTVA.US	Corteva Inc	20190909	28.35	28.82	28.02	28.75	4661000	27.7424	up	up	correct
CTZ.US	Qwest Corp. NT	20190909	25.95	26.02	25.9405	25.99	11220	23.9224	up	up	correct
CUBE.US	CubeSmart	20190909	35.91	35.99	35.575	35.78	1763549	32.7755	down	down	correct
CUBI.US	PF	20190909	26.008	26.0316	26.008	26.0316	281	22.6797	up	up	correct
CUK.US	Carnival Corporation & plc	20190909	44	45.84	44	45.82	916478	44.7095	up	up	correct
CULP.US	Culp Inc	20190909	13.99	14.75	13.8	14.36	27627	13.2946	up	up	correct
CURO.US	CURO Group Holdings Corp	20190909	14.47	15.1127	14.47	14.94	137952	14.2125	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190909	34.92	35.23	34.61	35.21	717052	32.4889	up	up	correct
CVA.US	Covanta Holding Corporation	20190909	17.24	17.2559	16.84	17.2	507812	15.5781	down	down	correct
CVEO.US	Civeo Corporation	20190909	1.41	1.48	1.37	1.38	205398	16.56	down	down	correct
CVI.US	CVR Energy Inc	20190909	32.5671	33.2715	32.3218	33.2398	629267	26.633	up	up	correct
CVNA.US	Carvana Co	20190909	84.15	85.07	81.3	83	1427946	83	down	down	correct
CVS.US	CVS Health Corporation	20190909	62.54	63.86	62.51	63.68	8623745	59.7401	up	up	correct
CVX.US	Chevron Corporation	20190909	118.74	119.63	118.58	119.39	5048049	106.3131	up	down	incorrect
CW.US	Curtiss	20190909	128.3	128.67	127.62	128.64	250893	126.682	up	up	correct
CWEN.US	Clearway Energy Inc	20190909	17.57	17.755	17.49	17.57	429539	15.9601
CWENA.US	Clearway Energy Inc Class A	20190909	16.81	16.8675	16.63	16.73	180726	15.1122	down	up	incorrect
CWH.US	Camping World Holdings Inc	20190909	7.9	8.64	7.89	8.56	913797	7.4227	up	up	correct
CWK.US	Cushman & Wakefield plc	20190909	17.88	18.45	17.74	18.36	437794	18.36	up	up	correct
CWT.US	California Water Service Group	20190909	54.3	54.32	52.63	53.6	227514	51.6628	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190909	3.83	4	3.83	3.95	6729514	3.8973	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190909	5.35	5.36	5.3	5.31	49338	4.7442	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190909	9.86	9.92	9.78	9.87	6511	8.7988	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20190909	21.5	21.85	21.33	21.85	310323	17.3991	up	up	correct
CXW.US	CoreCivic Inc	20190909	17.32	17.78	17.28	17.6	681097	16.1104	up	up	correct
CYD.US	China Yuchai International Limited	20190909	12.78	13.35	12.78	13.06	31446	11.2312	up	up	correct
CYH.US	Community Health Systems Inc	20190909	2.98	3.365	2.95	3.34	4072955	3.34	up	down	incorrect
CZZ.US	Cosan Limited	20190909	14.6	14.71	14.395	14.53	733196	13.6339	down	down	correct
D.US	Dominion Energy Inc	20190909	76.37	76.888	76.05	76.67	3848839	70.2736	up	down	incorrect
DAC.US	Danaos Corporation	20190909	6.899	7.13	6.66	6.69	9991	6.5443	down	up	incorrect
DAL.US	Delta Air Lines Inc	20190909	57.98	58.45	57.555	58.11	5740464	57.2866	up	down	incorrect
DAN.US	Dana Incorporated	20190909	14.21	14.76	14.21	14.62	1553566	14.2035	up	up	correct
DAR.US	Darling Ingredients Inc	20190909	18.98	19.25	18.98	19.2	1375490	19.2	up	up	correct
DAVA.US	Endava plc	20190909	36.6	37.21	35.5	36.7	94677	36.7	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190909	8.01	8.18	7.99	8.13	6726318	8.13	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190909	12.84	13.06	12.7	13.03	529799	13.03	up	up	correct
DBI.US	Designer Brands Inc	20190909	16.39	16.605	16.16	16.2	1652525	15.4739	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190909	20.91	20.91	20.7905	20.86	25213	17.3988	down	down	correct
DBRG.US	PJ	20190909	22.51	22.63	22.395	22.395	19586	18.8529	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190909	9.36	9.36	9.1	9.11	59916	7.7265	down	up	incorrect
DCI.US	Donaldson Company Inc	20190909	50.53	50.73	49.53	50.37	880580	48.67	down	up	incorrect
DCM.US	NTT DOCOMO INC	20190909	8540	8550	8480	8500	186900	8500	down	up	incorrect
DCO.US	Ducommun Incorporated	20190909	40.59	41.72	40.23	41.52	101044	41.52	up	down	incorrect
DCP.US	PC	20190909	24.389	24.9	24.27	24.59	11905	19.5379	up	up	correct
DCUE.US	Dominion Energy Inc	20190909	102.62	102.62	101.75	101.91	18600	88.3319	down	down	correct
DD.US	DuPont de Nemours Inc	20190909	69.39	70.85	68.91	70.51	2791345	67.5432	up	up	correct
DDD.US	3D Systems Corporation	20190909	7.48	7.71	7.45	7.68	1333736	7.68	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190909	13.58	13.65	13.2565	13.59	27942	10.9763	up	up	correct
DDS.US	Dillard's Inc	20190909	62.35	63.57	60.15	61.49	669016	59.9606	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190909	26.1792	26.1792	26.05	26.05	5101	21.9165	down	down	correct
DE.US	Deere & Company	20190909	156.7	159.18	156.68	158.36	1725666	153.0728	up	up	correct
DEA.US	Easterly Government Properties Inc	20190909	21.02	21.05	20.64	20.81	960222	18.516	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190909	153.5	155.81	153.055	155.1	519323	155.1	up	up	correct
DEI.US	Douglas Emmett Inc	20190909	42.34	42.34	41.47	42.07	849150	38.9375	down	down	correct
DELL.US	Dell Technologies Inc	20190909	54	54.45	53.14	54.29	3633201	27.5165	up	up	correct
DEO.US	Diageo plc	20190909	167.1	167.31	165.94	167.13	271794	159.3377	up	up	correct
DESP.US	Despegar.com Corp	20190909	10	10.1	9.52	9.74	327209	9.74	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190909	9.76	9.783	9.745	9.75	17689	8.146	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190909	11.66	11.67	11.15	11.27	339371	11.27	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190909	25.7	26.04	25.7	25.95	44781	22.0802	up	up	correct
DFS.US	Discover Financial Services	20190909	83.08	85.69	83.08	84.47	2212269	80.094	up	up	correct
DG.US	Dollar General Corporation	20190909	40.51	40.585	39.9475	40.19	1947344	157.9625	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190909	104.51	105.23	103.35	105.01	1412035	100.3252	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190909	3.05	3.07	3.05	3.07	98456	2.5234	up	down	incorrect
DHI.US	D.R. Horton Inc	20190909	50.2	50.32	49.56	49.77	3396618	48.5933	down	down	correct
DHT.US	DHT Holdings Inc	20190909	5.8	5.895	5.72	5.8	958150	4.4811
DHX.US	DHI Group Inc	20190909	3.63	3.72	3.59	3.68	162720	3.68	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190909	18.21	18.26	18.1	18.26	110739	15.6981	up	up	correct
DIN.US	Dine Brands Global Inc	20190909	72.5	75.0825	72.5	74.87	286211	69.8632	up	up	correct
DIS.US	The Walt Disney Company	20190909	139.58	140.08	138.4847	138.83	5458689	138.0032	down	up	incorrect
DK.US	Delek US Holdings Inc	20190909	35.77	36.727	35.4	36.08	1393499	34.0003	up	up	correct
DKL.US	Delek Logistics Partners LP	20190909	29.86	30.1611	29.51	29.69	18553	23.1499	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190909	35.46	37.58	35.26	37.49	2794306	33.7684	up	up	correct
DLB.US	Dolby Laboratories Inc	20190909	62.62	62.88	61.89	62.36	291400	60.7677	down	down	correct
DLNG.US	PB	20190909	15.3144	15.4269	15.13	15.2741	9904	12.0973	down	up	incorrect
DLX.US	Deluxe Corporation	20190909	46.85	47.63	46.48	47.59	548097	43.9303	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190909	14.41	14.5795	14.36	14.54	58327	13.0931	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190909	21.81	21.9996	21.81	21.98	30846	17.6045	up	up	correct
DNOW.US	NOW Inc	20190909	11.64	12.03	11.63	12.02	1193088	12.02	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20190909	12.77	12.95	12.72	12.8	491026	10.9097	up	up	correct
DOC.US	Physicians Realty Trust	20190909	17.34	17.585	17.17	17.57	2169991	15.5868	up	up	correct
DOOR.US	Masonite International Corporation	20190909	54.02	55.79	53.91	55.68	131428	55.68	up	up	correct
DOV.US	Dover Corporation	20190909	95.88	95.88	94.74	95.53	1114805	92.201	down	down	correct
DOW.US	Dow Inc	20190909	43.53	44.6273	43.26	44.45	3848017	39.4721	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190909	15.57	15.94	15.55	15.94	87715	12.3038	up	up	correct
DPZ.US	Domino's Pizza Inc	20190909	238.14	241.16	235.87	239.2	766897	234.1058	up	up	correct
DQ.US	Daqo New Energy Corp	20190909	51.08	51.6	47.16	48.27	1135460	9.654	down	up	incorrect
DRD.US	DRDGOLD Limited	20190909	4	4	3.72	3.79	276868	3.2892	down	down	correct
DRE.US	Duke Realty Corporation	20190909	33.48	33.48	32.98	33.16	1479665	31.402	down	down	correct
DRI.US	Darden Restaurants Inc	20190909	125.87	127.71	125.07	127.57	1166557	122.3192	up	up	correct
DRQ.US	Dril	20190909	48.48	51.78	48.35	51.58	392019	51.58	up	up	correct
DS.US	PD	20190909	24.55	24.55	24.55	24.55	1000	22.0447
DSL.US	DoubleLine Income Solutions Fund	20190909	19.65	19.82	19.61	19.69	316211	15.4875	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190909	8.48	8.52	8.41	8.51	123796	7.637	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190909	10.74	10.79	10.74	10.76	209663	9.0258	up	up	correct
DSX.US	PB	20190909	25.06	25.1	25.06	25.1	5300	20.9074	up	down	incorrect
DT.US	Dynatrace Inc	20190909	23.93	23.9484	19.71	21.51	2368221	21.51	down	up	incorrect
DTE.US	DTE Energy Company	20190909	128.88	128.88	127.16	127.97	986553	100.7751	down	up	incorrect
DTF.US	DTF Tax	20190909	14.04	14.04	14.0178	14.0344	11560	13.007	down	up	incorrect
DTLA.US	P	20190909	20.0799	20.1949	20.0799	20.1949	233	20.1949	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190909	27.1426	27.18	27	27.13	15202	24.2544	down	up	incorrect
DTY.US	DTE Energy Company	20190909	27.93	27.94	27.87	27.87	9542	24.5029	down	up	incorrect
DUK.US	PA	20190909	27.9	27.96	27.6	27.65	129855	24.63	down	up	incorrect
DUKB.US	Duke Energy Corp	20190909	27.89	27.99	27.5	27.7	27589	24.3389	down	down	correct
DVA.US	DaVita Inc	20190909	59.52	61.36	59.025	61.17	3287015	61.17	up	up	correct
DVD.US	Dover Motorsports Inc	20190909	2.06	2.06	1.99	2	46905	1.7604	down	down	correct
DVN.US	Devon Energy Corporation	20190909	23.69	24.68	23.65	24.63	7254707	22.0516	up	up	correct
DXC.US	DXC Technology Company	20190909	34.41	35.52	34.27	34.96	5484691	34.0843	up	up	correct
DY.US	Dycom Industries Inc	20190909	45.96	47.94	45.83	47.03	344024	47.03	up	up	correct
E.US	Eni S.p.A	20190909	30.74	30.78	30.565	30.68	237324	26.0589	down	down	correct
EAF.US	GrafTech International Ltd	20190909	13.04	13.51	13.04	13.24	1978286	12.9316	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190909	26.44	26.4902	26.24	26.26	12413	25.3531	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190909	10.2	10.39	10.15	10.3	31545	7.9243	up	down	incorrect
EAT.US	Brinker International Inc	20190909	39.38	40.58	39.26	40.34	1241159	39.5611	up	down	incorrect
EB.US	Eventbrite Inc	20190909	17.18	18	17.18	17.49	598086	17.49	up	up	correct
EBF.US	Ennis Inc	20190909	20.41	20.9	20.35	20.79	83704	18.6673	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190909	11.16	11.16	10.72	10.89	299117	9.7045	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190909	56.43	57.285	55.175	56.63	330807	56.63	up	up	correct
EC.US	Ecopetrol S.A	20190909	16.95	17.2	16.7875	16.95	409241	14.7262
ECC.US	Eagle Point Credit Company Inc	20190909	16.55	16.855	16.55	16.67	348467	12.3798	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190909	26.74	26.74	26.4101	26.4471	2974	22.1094	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190909	25.932	25.932	25.72	25.75	8595	21.7492	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190909	25.9	26	25.8061	25.8061	3440	23.2764	down	down	correct
ECL.US	Ecolab Inc	20190909	208	208	198.94	200.78	1381481	196.2027	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20190909	9	9.25	8.94	9.24	80483	9.24	up	down	incorrect
ECVT.US	Ecovyst Inc	20190909	14.73	15.23	14.7	15.15	54711	10.7648	up	up	correct
ED.US	Consolidated Edison Inc	20190909	90.69	90.78	90.02	90.39	2276632	82.8161	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190909	6.7	6.71	6.58	6.62	229131	5.5195	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190909	13.55	13.65	13.4165	13.64	67629	10.2002	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190909	12.04	12.1	11.98	12.05	33650	9.2116	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190909	6.09	6.3758	5.88	6.14	104132	6.14	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190909	112	113.71	111.2705	112	8913110	11.2
EEA.US	The European Equity Fund Inc	20190909	8.94	8.974	8.6219	8.9401	66245	8.5017	up	up	correct
EEX.US	Emerald Holding Inc	20190909	9.97	10.22	9.95	10.12	198594	9.9616	up	up	correct
EFL.US	Eaton Vance Floating	20190909	9.26	9.29	9.21	9.24	39395	8.2227	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190909	12.93	12.98	12.9	12.93	99938	11.0284
EFT.US	Eaton Vance Floating	20190909	13.14	13.15	13.09	13.13	163956	11.2843	down	up	incorrect
EFX.US	Equifax Inc	20190909	147.64	147.64	144.175	144.5	615542	141.7302	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190909	12.99	12.99	12.88	12.88	4166	11.8416	down	up	incorrect
EGHT.US	8x8 Inc	20190909	23.43	23.43	22.34	22.61	1050693	22.61	down	down	correct
EGO.US	Eldorado Gold Corporation	20190909	9.31	9.32	8.3	8.62	6109374	8.62	down	down	correct
EGP.US	EastGroup Properties Inc	20190909	125.42	125.42	124.02	124.65	188609	118.2381	down	down	correct
EGY.US	VAALCO Energy Inc	20190909	1.85	1.89	1.85	1.87	184215	1.87	up	down	incorrect
EHC.US	Encompass Health Corporation	20190909	64	64.72	63.28	64.27	920405	61.9882	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190909	9.91	9.92	9.89	9.9	68439	8.1769	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190909	10.12	10.1217	10	10.02	37629	9.3999	down	down	correct
EIC.US	Eagle Point Income Company Inc	20190909	20.01	20.01	19.95	19.95	2000	19.95	down	down	correct
EIG.US	Employers Holdings Inc	20190909	43.08	43.67	42.78	43.22	111561	40.6651	up	up	correct
EIX.US	Edison International	20190909	70.69	71.32	70.3	71.12	2115165	64.5449	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190909	207	207.16	204.435	205.4	1822992	202.0878	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190909	27.47	27.48	26.62	26.99	6200433	26.99	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190909	26.1	26.1636	25.9963	26.09	13715	23.4568	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190909	17.42	17.48	16.68	16.82	559491	16.82	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190909	12.76	12.81	12.18	12.19	768758	5.3204	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190909	135.01	135.35	131.97	132.6	1306624	63.2185	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190909	4.16	4.22	4.09	4.2	64903	4.2	up	up	correct
ELY.US	Callaway Golf Company	20190909	18.02	18.64	18.02	18.61	1145816	18.579	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190909	14.02	14.07	13.98	14.02	98695	11.4543
EME.US	EMCOR Group Inc	20190909	87.32	87.96	86.15	87.93	385185	87.0395	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190909	14.64	14.7	14.62	14.63	21129	11.7837	down	down	correct
EMN.US	Eastman Chemical Company	20190909	68.79	70.61	68.65	70.46	1084216	64.937	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190909	8.51	8.66	8.51	8.64	35202	35.0745	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190909	26.8	26.8	26.69	26.7047	5944	24.8769	down	down	correct
EMR.US	Emerson Electric Co	20190909	62.54	63.88	62.41	63.78	3505778	60.1731	up	down	incorrect
ENB.US	Enbridge Inc	20190909	34.5	34.55	34.26	34.4	2500075	29.4788	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190909	27.91	27.911	27.6881	27.75	43029	25.2086	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190909	11.92	12.2	11.9	12.19	1682636	9.3792	up	down	incorrect
ENIA.US	Enel Américas S.A	20190909	8.42	8.46	8.37	8.45	462041	7.6843	up	down	incorrect
ENIC.US	Enel Chile S.A	20190909	4.31	4.31	4.215	4.3	166476	3.7335	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190909	25.92	25.92	25.5503	25.5503	1800	22.872	down	down	correct
ENLC.US	EnLink Midstream LLC	20190909	7.86	8.06	7.84	8.01	2550767	6.1537	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190909	26.79	26.8599	26.748	26.7848	6163	24.7454	down	down	correct
ENR.US	PA	20190909	92.37	97	92.37	96.7788	41971	80.378	up	down	incorrect
ENS.US	EnerSys	20190909	59.17	60.78	58.91	60.77	212351	59.3362	up	up	correct
ENV.US	Envestnet Inc	20190909	58.57	59.39	58.02	58.45	259070	58.45	down	down	correct
ENVA.US	Enova International Inc	20190909	23.39	24.36	23.39	24.35	185644	24.35	up	up	correct
ENZ.US	Enzo Biochem Inc	20190909	3.4	3.45	3.3	3.41	128037	3.41	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190909	5.4	5.48	5.4	5.44	103097	4.2751	up	down	incorrect
EOG.US	EOG Resources Inc	20190909	77.25	80.42	77.05	80	5133640	73.9384	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190909	15.34	15.36	15.28	15.31	76393	13.0211	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190909	16.92	16.92	16.75	16.78	124662	14.4684	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190909	22.56	22.63	22.55	22.55	10628	20.619	down	down	correct
EP.US	PC	20190909	52.69	53	52.07	52.14	871	52.14	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190909	23.8	24.5	23.634	24.5	349011	24.3634	up	down	incorrect
EPAM.US	EPAM Systems Inc	20190909	194.31	195.22	191.11	193.48	480846	193.48	down	down	correct
EPC.US	Edgewell Personal Care Company	20190909	30.65	31.52	30.61	31.45	584207	30.8309	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190909	28.49	28.815	28.38	28.8	2878563	23.8174	up	up	correct
EPR.US	PG	20190909	26.18	26.18	26.05	26.05	2134	22.4536	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190909	22.67	22.84	22.47	22.54	770794	20.3462	down	down	correct
EQC.US	PD	20190909	27.0912	27.275	27.0912	27.24	16923	24.0716	up	up	correct
EQNR.US	Equinor ASA	20190909	18.52	18.59	18.445	18.55	1398404	17.0214	up	up	correct
EQR.US	Equity Residential	20190909	86.52	86.53	85	85.11	2185077	78.649	down	down	correct
EQT.US	EQT Corporation	20190909	10.83	11.82	10.79	11.75	7299775	11.6507	up	up	correct
ERF.US	Enerplus Corporation	20190909	7.04	7.37	7.04	7.12	1457971	6.6998	up	up	correct
ERJ.US	Embraer S.A	20190909	17.83	17.99	17.76	17.95	350185	17.95	up	down	incorrect
ES.US	Eversource Energy	20190909	81.82	82.44	81.58	81.8	2888732	76.4339	down	down	correct
ESE.US	ESCO Technologies Inc	20190909	77.53	78.33	76.51	77.51	105051	76.8705	down	down	correct
ESGC.US	Eros STX Global Corporation	20190909	1.89	1.97	1.83	1.88	1816354	1.88	down	down	correct
ESI.US	Element Solutions Inc	20190909	10.03	10.32	9.97	10.25	2489000	10.0964	up	up	correct
ESNT.US	Essent Group Ltd	20190909	48.46	49.73	48.26	49.59	454590	47.8905	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190909	14.2	14.51	14.14	14.47	1352788	13.7508	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190909	327.43	327.43	324.59	325.67	279150	303.4628	down	down	correct
ESTC.US	Elastic N.V	20190909	88.9	89.2	83.95	84.99	1639271	84.99	down	down	correct
ESTE.US	Earthstone Energy Inc	20190909	3.5	3.74	3.45	3.74	142853	3.74	up	up	correct
ETB.US	Eaton Vance Tax	20190909	15.74	15.93	15.74	15.81	78452	13.1344	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190909	17.98	18.22	17.91	18.2	203900	15.4718	up	up	correct
ETG.US	Eaton Vance Tax	20190909	16.23	16.28	16.17	16.25	135754	13.6621	up	up	correct
ETI.US	P	20190909	7.3	7.35	7.3	7.35	2064723	4.025	up	down	incorrect
ETJ.US	Eaton Vance Risk	20190909	9.35	9.4	9.29	9.34	196887	7.7995	down	down	correct
ETN.US	Eaton Corporation plc	20190909	83.82	84.93	83.49	84.85	2055230	79.9136	up	up	correct
ETO.US	Eaton Vance Tax	20190909	25.19	25.2399	25.07	25.07	23240	20.9595	down	down	correct
ETR.US	Entergy Corporation	20190909	113.9	113.915	112.3	112.59	1414347	103.9478	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190909	12.49	13.115	12.37	12.99	5846646	10.4746	up	up	correct
ETV.US	Eaton Vance Tax	20190909	14.82	14.8339	14.72	14.75	330493	11.9792	down	down	correct
ETW.US	Eaton Vance Tax	20190909	9.56	9.58	9.53	9.57	269016	7.919	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190909	21.28	21.7794	21.28	21.77	6437	19.8664	up	up	correct
ETY.US	Eaton Vance Tax	20190909	12.01	12.04	11.93	11.97	228107	9.9391	down	down	correct
EURN.US	Euronav NV	20190909	8.48	8.59	8.39	8.4	483778	6.9402	down	down	correct
EVA.US	Enviva Partners LP	20190909	30.65	31.56	30.65	30.84	46203	26.4903	up	up	correct
EVC.US	Entravision Communications Corporation	20190909	3.15	3.36	3.15	3.35	212351	2.9732	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190909	6.09	6.12	6.09	6.1	33630	5.2445	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190909	13.2354	13.2354	13.2085	13.2154	7605	10.9695	down	down	correct
EVH.US	Evolent Health Inc	20190909	7.16	7.54	6.98	7.53	708215	7.53	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190909	12.95	12.95	12.83	12.92	87497	11.6917	down	up	incorrect
EVR.US	Evercore Inc	20190909	79.23	81.26	79.1	80.54	567616	75.8452	up	up	correct
EVRG.US	Evergy Inc	20190909	63.73	64.28	63.57	63.97	1599050	59.1695	up	up	correct
EVRI.US	Everi Holdings Inc	20190909	8.43	8.52	8.18	8.5	684323	8.5	up	up	correct
EVT.US	Eaton Vance Tax	20190909	24.27	24.33	24.07	24.2	91287	20.3836	down	down	correct
EVTC.US	EVERTEC Inc	20190909	35.7	35.885	35.12	35.69	402983	35.2269	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190909	225.74	227.21	216.67	217.21	3001749	72.4033	down	down	correct
EXD.US	Eaton Vance Tax	20190909	9.52	9.57	9.4925	9.5226	49955	8.0336	up	up	correct
EXG.US	Eaton Vance Tax	20190909	8.24	8.2408	8.2	8.22	462704	6.8744	down	down	correct
EXK.US	Endeavour Silver Corp	20190909	2.72	2.72	2.48	2.53	6175842	2.53	down	down	correct
EXP.US	Eagle Materials Inc	20190909	85.19	85.51	84.02	84.64	404264	83.8879	down	up	incorrect
EXPR.US	Express Inc	20190909	2.26	2.635	2.26	2.6	1955320	2.6	up	up	correct
EXR.US	Extra Space Storage Inc	20190909	119.64	119.875	117.73	118.28	1292665	109.3487	down	down	correct
EXTN.US	Exterran Corporation	20190909	11.2	11.74	11.16	11.64	237000	11.64	up	up	correct
FAF.US	First American Financial Corporation	20190909	59.94	60.48	59.585	60.33	838899	56.2759	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190909	36.79	36.93	36.42	36.87	298172	36.3702	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190909	51.95	52.22	51.58	52.14	770875	50.7535	up	up	correct
FBK.US	FB Financial Corporation	20190909	36.21	37.25	36.2	37.12	25174	36.1818	up	down	incorrect
FBP.US	First BanCorp	20190909	9.57	9.78	9.54	9.71	1055158	9.1613	up	up	correct
FC.US	Franklin Covey Co	20190909	36.51	36.55	34.48	35.07	36115	35.07	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190909	12.41	12.83	12.37	12.73	351222	11.6516	up	down	incorrect
FCN.US	FTI Consulting Inc	20190909	108.5	108.97	107.545	108.35	251043	108.35	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190909	28.95	28.98	28.72	28.93	276510	25.9954	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190909	26.23	26.23	26.22	26.22	1000	22.5261	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190909	11.68	11.74	11.68	11.72	125066	9.4428	up	up	correct
FCX.US	Freeport	20190909	9.47	9.75	9.44	9.7	19778199	9.5487	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190909	13.27	13.36	13.27	13.33	35490	11.3407	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190909	28.29	29.24	27.88	29.23	179185	28.3454	up	up	correct
FDS.US	FactSet Research Systems Inc	20190909	277.26	277.555	266	268.78	345623	263.0944	down	down	correct
FDX.US	FedEx Corporation	20190909	163.1	167.634	162.95	167.42	2271626	162.4579	up	up	correct
FE.US	FirstEnergy Corp	20190909	46.59	46.93	46.45	46.92	3634880	42.6748	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190909	2.17	2.1894	2.07	2.09	5633	1.9955	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190909	11.24	11.41	11.2327	11.41	251722	9.0456	up	up	correct
FENG.US	Phoenix New Media Limited	20190909	2.92	3.01	2.83	2.93	133612	0.1977	up	up	correct
FERG.US	Ferguson plc	20190909	77.95	77.95	77.95	77.95	0	72.6782
FET.US	Forum Energy Technologies Inc	20190909	1.58	1.75	1.54	1.74	912449	34.8	up	up	correct
FF.US	FutureFuel Corp	20190909	10.89	11.33	10.8636	11.32	66981	6.9187	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190909	16.14	16.22	16.1106	16.16	25946	13.5143	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190909	20.43	20.4408	20.19	20.3	125271	17.2985	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190909	5.95	5.99	5.91	5.95	17894	4.8404
FHI.US	Federated Hermes Inc	20190909	32.15	32.37	31.78	31.92	762116	28.1776	down	down	correct
FICO.US	Fair Isaac Corporation	20190909	370.02	370.02	344.74	349.26	383776	349.26	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190909	15.84	15.84	15.72	15.84	57312	13.5978
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190909	20.17	20.5	20.17	20.18	8839	17.0472	up	up	correct
FINV.US	FinVolution Group	20190909	3.83	3.93	3.78	3.91	528200	3.5427	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190909	138.12	138.15	132.9	133.84	3770512	130.2474	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190909	8.88	8.885	8.8	8.82	95301	8.3604	down	down	correct
FIX.US	Comfort Systems USA Inc	20190909	38.17	39.64	37.8	39.36	521740	38.6558	up	up	correct
FL.US	Foot Locker Inc	20190909	39.48	41.145	39.36	40.96	3875665	38.6999	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190909	21.74	21.79	21.72	21.7201	29782	18.5242	down	down	correct
FLNG.US	FLEX LNG Ltd	20190909	10	10.23	9.956	10.223	2300	8.7068	up	up	correct
FLO.US	Flowers Foods Inc	20190909	22.7	22.78	22.55	22.62	1270689	20.9351	down	down	correct
FLOW.US	SPX FLOW Inc	20190909	34.61	37.02	34.215	37	250605	36.8512	up	down	incorrect
FLR.US	Fluor Corporation	20190909	19.58	20.51	19.47	20.44	2978953	20.1159	up	up	correct
FLS.US	Flowserve Corporation	20190909	44.34	45.93	44.2	45.79	789067	43.4748	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190909	304.01	304.53	290.01	290.55	681488	290.55	down	down	correct
FMC.US	FMC Corporation	20190909	87.68	88.4	86.91	87.02	1270165	83.4866	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190909	14.13	14.13	14.0229	14.11	10891	12.7464	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190909	34.38	34.63	34.25	34.63	122453	33.3621	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190909	93.13	93.82	92.78	93.26	178564	88.8768	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20190909	13.78	13.81	13.72	13.78	3015	12.2695
FN.US	Fabrinet	20190909	53.57	54.75	52.66	54.58	431372	54.58	up	up	correct
FNB.US	PE	20190909	29.12	29.15	28.86	28.99	4706	25.115	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20190909	49.09	49.75	47.63	48.14	680100	48.14	down	down	correct
FNF.US	Fidelity National Financial Inc	20190909	44.92	45	44.33	44.96	1239706	41.2113	up	up	correct
FNV.US	Franco	20190909	96.3	96.62	93.1919	93.84	774399	91.803	down	down	correct
FOA.US	Finance Of America Companies Inc	20190909	9.97	9.97	9.97	9.97	200	9.97
FOE.US	Ferro Corporation	20190909	10.95	11.42	10.89	11.38	922647	11.38	up	up	correct
FOF.US	Cohen & Steers Closed	20190909	12.92	13.0351	12.86	12.86	82043	10.7482	down	down	correct
FOR.US	Forestar Group Inc	20190909	19.45	20.1	19.29	20.03	13195	20.03	up	down	incorrect
FPAC.US	U	20190909	10.2	10.3	10.2	10.3	4145	8.915	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190909	23.48	23.61	23.4501	23.51	127960	20.1989	up	up	correct
FPH.US	Five Point Holdings LLC	20190909	7.41	7.62	7.33	7.59	25231	7.59	up	up	correct
FPI.US	Farmland Partners Inc	20190909	6.45	6.63	6.45	6.62	118047	6.2589	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190909	9.04	9.17	9.04	9.16	101353	7.3325	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190909	38.77	38.82	38.37	38.5	994576	36.4718	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190909	12.62	12.66	12.59	12.62	102496	10.7106
FRO.US	Frontline Ltd	20190909	8.94	9.06	8.83	9.05	931166	7.4139	up	up	correct
FRT.US	PC	20190909	25.85	25.9645	25.85	25.942	16660	23.2239	up	up	correct
FSK.US	FS KKR Capital Corp	20190909	5.93	5.9583	5.92	5.95	360151	17.3737	up	up	correct
FSLY.US	Fastly Inc	20190909	31.62	32.0846	26.5	27.23	3049697	27.23	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190909	3.79	3.79	3.53	3.64	3087316	3.64	down	up	incorrect
FSR.US	Fisker Inc	20190909	10.02	10.02	10.02	10.02	91102	10.02
FSS.US	Federal Signal Corporation	20190909	30.8	31.77	30.62	31.71	483802	31.0172	up	up	correct
FT.US	Franklin Universal Trust	20190909	7.46	7.5	7.4301	7.5	38618	6.6174	up	up	correct
FTCH.US	Farfetch Limited	20190909	9.04	9.21	8.95	9.17	1987351	9.17	up	up	correct
FTI.US	TechnipFMC plc	20190909	24.7	25.1583	24.5746	24.893	3599857	18.005	up	up	correct
FTK.US	Flotek Industries Inc	20190909	2.16	2.31	2.15	2.26	683103	2.26	up	up	correct
FTS.US	Fortis Inc	20190909	42.13	42.2	41.72	42.08	557503	38.767	down	down	correct
FTV.US	Fortive Corporation	20190909	68.47	68.84	67.79	68.01	3339374	56.4108	down	up	incorrect
FUBO.US	fuboTV Inc	20190909	9.94	10.75	9.94	10.75	2240	10.75	up	up	correct
FUL.US	H.B. Fuller Company	20190909	43.56	45.36	43.52	45.32	246069	43.9992	up	down	incorrect
FUN.US	Cedar Fair L.P	20190909	57.7	57.8	56.32	56.57	408007	54.4349	down	down	correct
FVRR.US	Fiverr International Ltd	20190909	21.78	22.13	20.8624	20.92	707248	20.92	down	down	correct
G.US	Genpact Limited	20190909	41.86	41.86	40.68	40.82	1114500	39.9572	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190909	6.16	6.183	6.14	6.15	509605	4.8506	down	down	correct
GAM.US	PB	20190909	26.49	26.71	26.49	26.62	3901	23.1875	up	up	correct
GATX.US	GATX Corporation	20190909	75.94	77.88	75.6079	77.75	327638	73.2312	up	up	correct
GB.US	Global Blue Group Holding AG	20190909	10.2	10.3	10.2	10.3	4145	10.3	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190909	25.16	25.16	24.92	25.02	51003	21.6079	down	down	correct
GBL.US	GAMCO Investors Inc	20190909	19.3412	19.55	19.2297	19.45	4217	16.9337	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190909	24.95	27.1	24.87	27	520158	24.7372	up	down	incorrect
GCI.US	Gannett Co Inc	20190909	9.02	9.11	8.92	9.07	1315508	8.5395	up	up	correct
GCO.US	Genesco Inc	20190909	36.99	40.98	36.35	40.88	833974	40.88	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190909	19.32	20.08	18.68	18.8	3145999	18.8	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190909	5.33	5.371	5.311	5.34	35147	4.3752	up	down	incorrect
GD.US	General Dynamics Corporation	20190909	192.84	193	187.53	188.07	1612281	177.001	down	down	correct
GDDY.US	GoDaddy Inc	20190909	64.66	65.84	63.92	65.68	1803617	65.68	up	up	correct
GDL.US	The GDL Fund	20190909	9.28	9.28	9.24	9.25	6918	8.2735	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190909	17.22	17.345	17.1	17.17	21883	14.5754	down	down	correct
GDOT.US	Green Dot Corporation	20190909	28.17	28.73	27.88	28.22	430265	28.22	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190909	21.28	21.35	21.25	21.32	137022	18.4842	up	up	correct
GE.US	General Electric Company	20190909	8.75	9.05	8.73	8.96	6245069	70.9527	up	up	correct
GEF.US	Greif Inc	20190909	35.52	36.72	35.2	36.64	287257	33.1087	up	up	correct
GEL.US	Genesis Energy L.P	20190909	20.85	21.5	20.85	21.3	235393	17.3264	up	up	correct
GEO.US	The GEO Group Inc	20190909	17.79	18.21	17.72	18.2	587946	15.0438	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190909	4.7	4.87	4.6952	4.85	364720	37.0387	up	down	incorrect
GES.US	Guess' Inc	20190909	17.08	18.165	17.08	18.12	2204001	17.2526	up	up	correct
GF.US	The New Germany Fund Inc	20190909	14.11	14.1331	14.05	14.08	11174	11.6267	down	down	correct
GFF.US	Griffon Corporation	20190909	17.47	17.96	17.46	17.95	154652	17.4385	up	up	correct
GFI.US	Gold Fields Limited	20190909	5.32	5.35	5.07	5.09	12082754	4.8121	down	down	correct
GGB.US	Gerdau S.A	20190909	3.04	3.18	3.03	3.16	14025316	2.7655	up	up	correct
GGG.US	Graco Inc	20190909	46.51	46.51	46.035	46.4	413131	45.178	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190909	20.17	20.2532	20.07	20.2	12829	15.919	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190909	8.55	8.58	8.51	8.57	57926	6.5897	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190909	10.96	11	10.9301	10.99	9205	9.6237	up	down	incorrect
GHC.US	Graham Holdings Company	20190909	709.4	719.07	704.485	713.85	25509	695.2288	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190909	10.41	10.66	10.35	10.52	66271	10.2895	up	up	correct
GHL.US	Greenhill & Co. Inc	20190909	13.56	14.9	13.43	14.78	602072	14.3122	up	up	correct
GHM.US	Graham Corporation	20190909	18.89	18.89	17.95	18.33	71225	17.1406	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190909	14.3	14.37	14.3	14.36	80608	11.7729	up	up	correct
GIB.US	CGI Inc	20190909	79.97	80.1	78.15	78.56	120588	78.56	down	down	correct
GIC.US	Global Industrial Company	20190909	20.33	21.3	20.33	21.05	47494	18.5584	up	down	incorrect
GIL.US	Gildan Activewear Inc	20190909	37.13	37.32	37.02	37.24	367991	36.2372	up	up	correct
GIM.US	Templeton Global Income Fund	20190909	6.14	6.16	6.12	6.13	207785	5.3931	down	down	correct
GIS.US	General Mills Inc	20190909	55.05	56.4	54.62	55.59	6216273	51.4708	up	up	correct
GIX.US	WS	20190909	319.6	327	319.6	321.2	6235	318.4399	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190909	22.33	22.33	22.3	22.3	2820	20.7047	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190909	22.2	22.2	21.975	22.2	900	21.4409
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190909	20.32	20.3797	20.32	20.3797	7125	19.6041	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190909	20.5	20.5	20.5	20.5	1000	19.8279
GKOS.US	Glaukos Corporation	20190909	65.12	66.79	63.17	65.04	545750	65.04	down	down	correct
GLOB.US	Globant S.A	20190909	93.6	93.6	89.21	90.04	171967	90.04	down	down	correct
GLOG.US	PA	20190909	26.602	26.86	26.602	26.8224	4348	21.9832	up	up	correct
GLOP.US	PC	20190909	23.88	23.9	23.83	23.88	9820	18.9624
GLT.US	Glatfelter Corporation	20190909	14.78	15.11	14.65	15	123974	13.8311	up	up	correct
GLW.US	Corning Incorporated	20190909	28.48	28.79	28.38	28.69	5524471	26.9688	up	up	correct
GM.US	General Motors Company	20190909	39.06	39.78	38.95	39.58	7543800	38.6879	up	up	correct
GME.US	GameStop Corp	20190909	4.35	4.92	4.35	4.76	14578770	4.76	up	up	correct
GMED.US	Globus Medical Inc	20190909	49.58	50.23	48.47	49.04	486331	49.04	down	down	correct
GMRE.US	PA	20190909	26.52	26.5382	26.33	26.4596	3425	22.5114	down	down	correct
GMS.US	GMS Inc	20190909	26.62	27.43	26.07	27.16	1118241	27.16	up	up	correct
GNE.US	PA	20190909	8.73	8.74	8.68	8.74	5984	7.4227	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190909	10.09	10.5	10.02	10.27	282592	9.2656	up	up	correct
GNRC.US	Generac Holdings Inc	20190909	79.97	81.02	79.61	80.87	511104	80.87	up	up	correct
GNT.US	PA	20190909	25.44	25.44	25.43	25.43	200	22.9688	down	down	correct
GNW.US	Genworth Financial Inc	20190909	4.44	4.45	4.41	4.43	1710266	4.43	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190909	19.71	19.75	19.59	19.6	142949	15.2355	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190909	16.4	16.85	15.87	16.03	789474	16.0269	down	down	correct
GOLD.US	Barrick Gold Corporation	20190909	17.91	17.93	17.17	17.41	20406150	16.5046	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190909	26.26	26.93	26.26	26.78	82262	25.8057	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190909	40.03	40.62	39.59	40.32	847290	40.32	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20190909	12.4	12.9	12.2	12.46	599500	12.46	up	down	incorrect
GPC.US	Genuine Parts Company	20190909	94.62	95.58	94.45	95.34	621280	89.0615	up	up	correct
GPI.US	Group 1 Automotive Inc	20190909	77.57	81.18	77.49	80.82	299792	79.486	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190909	26.94	26.94	26.74	26.84	19318	24.1166	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190909	13.94	13.99	13.63	13.72	3338570	13.0884	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190909	8.1	8.1	8.06	8.08	98935	6.8517	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190909	18.42	18.65	18.408	18.6	259018	15.6325	up	down	incorrect
GPN.US	Global Payments Inc	20190909	175.27	175.91	169.46	170.8	2686065	168.9506	down	down	correct
GPRK.US	GeoPark Limited	20190909	17.9283	18.7251	17.9283	18.6355	265798	18.2101	up	down	incorrect
GPS.US	The Gap Inc	20190909	16.95	18.02	16.88	17.96	7613960	17.1735	up	up	correct
GPX.US	GP Strategies Corporation	20190909	13.64	13.64	12.33	12.69	47962	12.69	down	up	incorrect
GRC.US	The Gorman	20190909	29.8	30.175	29.56	29.8	74005	28.6511
GRP.US	UN	20190909	48.73	48.74	48.01	48.01	3825	42.7873	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190909	10.55	10.55	10.48	10.53	23431	9.2605	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190909	209.22	213.88	208.44	211.98	2734609	202.283	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190909	20.15	20.23	20.095	20.21	107520	16.0112	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20190909	41.61	41.64	41.18	41.48	2189093	36.8979	down	down	correct
GSL.US	PB	20190909	24.2	24.34	24.1066	24.15	8313	19.0391	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190909	9.62	9.91	9.55	9.84	771612	9.84	up	down	incorrect
GTLS.US	Chart Industries Inc	20190909	62.5	64.88	62.33	64.87	275123	64.87	up	up	correct
GTN.US	Gray Television Inc	20190909	15.24	15.555	15.1718	15.55	618633	15.3185	up	up	correct
GTS.US	Triple	20190909	18.53	18.82	18.2	18.61	502202	18.61	up	up	correct
GTY.US	Getty Realty Corp	20190909	31.81	32.01	31.53	31.94	99752	28.0166	up	up	correct
GUT.US	The Gabelli Utility Trust	20190909	7.08	7.23	7.07	7.22	192831	6.0695	up	up	correct
GVA.US	Granite Construction Incorporated	20190909	29.22	29.56	29.05	29.29	956950	27.9309	up	up	correct
GWB.US	Great Western Bancorp Inc	20190909	30.8	32.2	30.78	32.13	378594	30.9864	up	up	correct
GWRE.US	Guidewire Software Inc	20190909	109.43	109.5	102.97	104.14	1800876	104.14	down	down	correct
GWW.US	W.W. Grainger Inc	20190909	279.69	286.39	279.59	285.9	422239	275.3802	up	up	correct
GYC.US	Cabco Series 2004	20190909	19.71	19.88	19.57	19.57	229809	18.421	down	down	correct
H.US	Hyatt Hotels Corporation	20190909	73.9	74.95	73.57	74.73	562900	74.3782	up	down	incorrect
HAE.US	Haemonetics Corporation	20190909	127.44	127.5	120.86	121.08	531192	121.08	down	down	correct
HAL.US	Halliburton Company	20190909	19.28	20.2	19.22	19.95	13565330	19.2365	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190909	27.61	27.625	26.86	27.12	352181	24.7922	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190909	14.57	15.41	14.57	15.27	36227	14.5043	up	up	correct
HBI.US	Hanesbrands Inc	20190909	14.15	15.07	14.14	15.06	10022380	13.7419	up	up	correct
HBM.US	Hudbay Minerals Inc	20190909	3.5	3.535	3.42	3.51	649998	3.4843	up	up	correct
HCA.US	HCA Healthcare Inc	20190909	126.26	128.35	125.3	127.51	1342570	125.3472	up	up	correct
HCC.US	Warrior Met Coal Inc	20190909	22.04	22.52	21.5	22.28	2957614	21.7042	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190909	920	920	920	920	0	919.1815
HCHC.US	HC2 Holdings Inc	20190909	2.07	2.075	2.01	2.02	104307	2.02	down	down	correct
HCI.US	HCI Group Inc	20190909	41.45	42.4	41.28	42.15	83177	39.6613	up	up	correct
HCXY.US	Hercules Capital Inc	20190909	27.06	27.06	27.06	27.06	700	23.6229
HD.US	The Home Depot Inc	20190909	231.5	233.87	230.075	232.87	4449066	221.4309	up	down	incorrect
HDB.US	HDFC Bank Limited	20190909	104.35	105.76	104	104.33	964623	51.7842	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190909	44.29	44.3408	43.71	43.85	326979	40.7052	down	down	correct
HEI.US	HEICO Corporation	20190909	143	143.0959	133.27	133.57	943919	133.2091	down	down	correct
HEP.US	Holly Energy Partners L.P	20190909	27.31	28.06	27.31	27.89	197804	22.5153	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190909	13.8	13.91	13.8	13.87	37659	11.3239	up	up	correct
HES.US	Hess Corporation	20190909	64.84	65.05	63.015	64.06	4823115	61.304	down	down	correct
HESM.US	Hess Midstream LP	20190909	19.12	19.73	19.12	19.73	97686	16.2762	up	up	correct
HFC.US	HollyFrontier Corporation	20190909	48.93	50.47	48.82	50.43	2393832	47.2767	up	up	correct
HFRO.US	PA	20190909	25.2	25.32	25.1986	25.24	76157	22.1369	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190909	24.62	24.65	24.52	24.53	13100	24.53	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190909	10.04	10.0841	9.96	10.06	54637	7.4345	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190909	33.56	33.66	33.19	33.2	1350100	33.2	down	down	correct
HHC.US	The Howard Hughes Corporation	20190909	127.07	129.92	127.07	128.89	170768	128.89	up	up	correct
HI.US	Hillenbrand Inc	20190909	27.62	28.77	27.62	28.51	640757	26.7242	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190909	60.68	60.68	59.86	60.3	1843257	56.9392	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190909	215.52	216.7545	212.5634	215.45	367083	204.8377	down	down	correct
HIL.US	Hill International Inc	20190909	2.77	2.88	2.77	2.86	181964	2.86	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190909	5.03	5.04	5.02	5.03	151138	4.2086
HIW.US	Highwoods Properties Inc	20190909	43.63	43.68	42.96	43.63	1295351	39.2649
HIX.US	Western Asset High Income Fund II Inc	20190909	6.68	6.71	6.67	6.68	193910	5.4326
HKIB.US	AMTD International Inc	20190909	9.05	9.225	8.88	9.08	12592	9.08	up	up	correct
HL.US	PB	20190909	54	54	54	54	0	46.7649
HLF.US	Herbalife Nutrition Ltd	20190909	37.5	39.76	37.5	39.22	2006657	39.22	up	up	correct
HLI.US	Houlihan Lokey Inc	20190909	44.75	45.56	44.57	45.25	262871	43.1249	up	up	correct
HLIO.US	Helios Technologies Inc.	20190909	44.51	44.92	43.05	44.01	64390	43.2703	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190909	93.97	94.11	92.05	92.53	1375817	92.249	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190909	7.92	8.45	7.92	8.41	1069176	8.41	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20190909	25.4	25.61	25.36	25.56	893127	23.923	up	up	correct
HMLP.US	PA	20190909	26.78	26.78	26.488	26.54	10322	21.6892	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190909	45.57	46.11	45.415	45.71	248278	42.3989	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190909	3.44	3.4562	3.265	3.31	11623407	3.2355	down	down	correct
HNGR.US	Hanger Inc	20190909	19.54	19.98	19.27	19.85	158907	19.85	up	up	correct
HNI.US	HNI Corporation	20190909	31.91	32.47	31.69	32.4	203823	29.9451	up	up	correct
HNP.US	Huaneng Power International Inc	20190909	21.95	21.97	21.82	21.86	7748	19.266	down	down	correct
HOG.US	Harley	20190909	32.7	34.5	32.65	34.4	2406285	32.6997	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190909	17.75	18.21	17.67	18.16	559100	17.1652	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190909	13	16	13	15.3	1066145	15.3	up	up	correct
HP.US	Helmerich & Payne Inc	20190909	38.91	41.78	38.91	41.72	1871063	36.1403	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190909	14.66	15.04	14.63	14.95	12951196	13.6508	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190909	23.19	23.23	23.15	23.22	24451	19.5365	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190909	23.49	23.65	23.44	23.44	35265	19.8289	down	down	correct
HPQ.US	HP Inc	20190909	18.79	19.15	18.75	19.01	12135200	17.5502	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190909	19.41	19.5	19.36	19.47	39394	16.365	up	up	correct
HQH.US	Tekla Healthcare Investors	20190909	18.76	18.76	18.45	18.52	181211	15.3306	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190909	15.39	15.39	15.25	15.31	74502	12.7	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20190909	33.52	33.565	33.28	33.34	889298	30.5347	down	down	correct
HRB.US	H&R Block Inc	20190909	24.17	24.285	23.97	24.2	4465267	21.2229	up	up	correct
HRC.US	Hill	20190909	106.49	106.49	103.82	105.77	575067	103.7189	down	down	correct
HRI.US	Herc Holdings Inc	20190909	41.41	43.7	41.41	43.51	228130	43.393	up	up	correct
HRL.US	Hormel Foods Corporation	20190909	42.68	42.935	42.385	42.91	1764650	40.967	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190909	14.01	14.22	13.96	14.13	102328	13.2736	up	down	incorrect
HSBC.US	HSBC Holdings plc	20190909	37.14	37.62	37.1	37.45	4295165	34.5494	up	up	correct
HSC.US	Harsco Corporation	20190909	17.47	17.91	17.14	17.8	913418	17.8	up	down	incorrect
HSY.US	The Hershey Company	20190909	158.51	158.5453	156.12	156.15	1360188	149.008	down	down	correct
HT.US	PE	20190909	25.01	25.24	25	25.06	16057	20.0826	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190909	28.61	28.71	28.39	28.53	1303069	25.9785	down	down	correct
HTD.US	John Hancock Tax	20190909	26.9	27.09	26.82	27.03	148520	22.8723	up	up	correct
HTGC.US	Hercules Capital Inc	20190909	13.25	13.396	13.23	13.33	409663	10.6272	up	up	correct
HTH.US	Hilltop Holdings Inc	20190909	23.9	24.42	23.78	24.32	511921	23.4653	up	up	correct
HTY.US	John Hancock Investments	20190909	6.71	6.79	6.71	6.75	59200	5.2736	up	up	correct
HUBB.US	Hubbell Incorporated	20190909	134.44	134.92	132.76	134.66	406023	127.7152	up	up	correct
HUBS.US	HubSpot Inc	20190909	189.84	189.84	172.25	175.77	965563	175.77	down	down	correct
HUM.US	Humana Inc	20190909	273.43	278.15	272.27	275.69	816386	271.4666	up	down	incorrect
HUN.US	Huntsman Corporation	20190909	21.2	22.58	21.08	22.38	4086494	20.8213	up	up	correct
HUYA.US	HUYA Inc	20190909	24.5	24.75	23.68	23.96	1810238	23.96	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190909	19.01	19.62	19.01	19.6	170396	16.0047	up	up	correct
HWM.US	Howmet Aerospace Inc	20190909	26.1	26.43	25.99	26.3	3060280	26.2381	up	up	correct
HXL.US	Hexcel Corporation	20190909	85.4	85.4	82.78	82.93	390835	82.5525	down	up	incorrect
HY.US	Hyster	20190909	55.09	57.43	54.62	57.42	71840	54.3454	up	up	correct
HYB.US	The New America High Income Fund Inc	20190909	8.87	8.91	8.8565	8.91	57618	7.5336	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190909	14.98	15.06	14.94	15.03	58585	12.5865	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190909	10.65	10.7342	10.6484	10.72	303222	8.8463	up	up	correct
HZN.US	Horizon Global Corporation	20190909	4.62	4.62	4.28	4.33	104535	4.33	down	down	correct
HZO.US	MarineMax Inc	20190909	14.69	15.1099	14.665	15.02	171204	15.02	up	up	correct
IAA.US	IAA Inc	20190909	48.16	49.96	48.02	48.61	724813	48.61	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190909	8.36	8.46	8.34	8.45	20519	6.9084	up	up	correct
IAG.US	IAMGOLD Corporation	20190909	3.54	3.595	3.4	3.41	5367491	3.41	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190909	56	56	54.9337	55.36	1246	53.2987	down	down	correct
IBM.US	International Business Machines Corporation	20190909	140.4637	142.8915	140.3338	142.4719	4226944	121.7812	up	up	correct
IBN.US	ICICI Bank Limited	20190909	10.92	10.97	10.9	10.95	4558409	10.9176	up	up	correct
IBP.US	Installed Building Products Inc	20190909	55.4	56	54.47	55.09	143857	54.5505	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190909	1.12	1.48	1.115	1.45	9878	29	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190909	95.55	95.55	91.6	92.18	2753143	89.4843	down	down	correct
ICL.US	ICL Group Ltd	20190909	4.6	4.68	4.6	4.68	172315	4.0756	up	up	correct
IDA.US	IDACORP Inc	20190909	108.67	108.67	107.39	108.21	235514	101.5181	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190909	11.37	11.3738	11.3	11.36	38862	9.5761	down	up	incorrect
IDT.US	IDT Corporation	20190909	8.99	9.1455	8.81	9.01	44463	9.01	up	up	correct
IEX.US	IDEX Corporation	20190909	169	169.495	166.745	167.93	363192	163.7658	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190909	118	120.67	118	119.93	1590244	112.7808	up	up	correct
IFN.US	The India Fund Inc	20190909	19.85	19.9191	19.78	19.87	59495	14.7685	up	up	correct
IFS.US	Intercorp Financial Services Inc	20190909	40.8	41.331	39.62	39.96	47282	35.2531	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190909	10.52	10.58	10.51	10.53	80942	8.6603	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190909	6.31	6.35	6.29	6.34	367156	5.3101	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190909	21.42	21.4501	21.31	21.31	15662	19.4327	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190909	7.66	7.67	7.6	7.62	449176	6.2637	down	down	correct
IGT.US	International Game Technology PLC	20190909	12.97	13.74	12.97	13.66	2731569	12.9601	up	up	correct
IHC.US	Independence Holding Company	20190909	37.35	37.7	37.08	37.58	8519	36.5911	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190909	7.07	7.14	7.07	7.13	40092	5.8618	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190909	62.35	62.66	62.28	62.38	232805	60.965	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190909	10.56	10.6098	10.56	10.58	38308	9.11	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190909	10.36	10.38	10.31	10.35	11317	8.9694	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190909	18.16	18.183	18.12	18.15	23529	17.431	down	down	correct
IIIN.US	Insteel Industries Inc	20190909	18.84	19.44	18.84	19.2	92133	16.9917	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190909	15.56	15.57	15.4876	15.51	93715	13.901	down	down	correct
IIPR.US	PA	20190909	29.92	29.92	29.75	29.75	1363	25.3844	down	down	correct
IMAX.US	IMAX Corporation	20190909	22.06	22.415	21.87	22.14	181513	22.14	up	up	correct
INFO.US	IHS Markit Ltd	20190909	68.49	68.88	67.06	67.29	2764019	66.1937	down	up	incorrect
INFY.US	Infosys Limited	20190909	11.77	11.77	11.59	11.64	6583409	11.0086	down	down	correct
ING.US	ING Groep N.V	20190909	10.19	10.33	10.17	10.31	3354925	9.7822	up	up	correct
INGR.US	Ingredion Incorporated	20190909	79.21	80.56	79.005	80.38	357477	75.0388	up	up	correct
INN.US	Summit Hotel Properties Inc	20190909	11.36	11.59	11.33	11.58	1436620	11.2335	up	up	correct
INS.US	Intelligent Systems Corporation	20190909	48.15	48.5399	45.26	46.36	107259	46.36	down	up	incorrect
INSI.US	Insight Select Income Fund	20190909	19.95	20.1595	19.95	19.96	12160	17.1925	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190909	68.08	68.3	65.07	66.11	630342	66.11	down	up	incorrect
INSW.US	PA	20190909	25.7001	25.9377	25.7	25.9377	2600	24.3666	up	up	correct
INT.US	World Fuel Services Corporation	20190909	39.73	40.72	39.35	40.65	613547	39.2124	up	up	correct
INVH.US	Invitation Homes Inc	20190909	28.73	28.89	28.31	28.36	2464509	27.1334	down	up	incorrect
IO.US	ION Geophysical Corporation	20190909	8.81	9.5	8.81	9.37	183523	9.37	up	up	correct
IP.US	International Paper Company	20190909	39.9	41.045	39.76	40.16	5353890	34.4162	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190909	20.87	21.21	20.81	21.07	2677056	19.1443	up	up	correct
IPI.US	Intrepid Potash Inc	20190909	3.21	3.36	3.21	3.35	55870	33.5	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190909	12.85	12.85	12.78	12.79	187293	11.4455	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20190909	154.9	154.99	151.67	151.87	1947843	151.87	down	down	correct
IR.US	Ingersoll Rand Inc	20190909	28.42	29.01	28.235	28.77	1693233	27.1886	up	up	correct
IRL.US	The New Ireland Fund Inc	20190909	8.46	8.47	8.43	8.47	6798	6.706	up	up	correct
IRM.US	Iron Mountain Incorporated	20190909	33	33.6	32.84	33.43	3735921	27.8966	up	up	correct
IRT.US	Independence Realty Trust Inc	20190909	13.73	13.83	13.45	13.8	937779	12.4892	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190909	14.66	14.7	14.62	14.67	203467	12.1214	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190909	26.11	26.15	26.1	26.13	44082	26.13	up	up	correct
IT.US	Gartner Inc	20190909	138.22	138.23	136.22	136.92	601572	136.92	down	down	correct
ITCB.US	Itaú Corpbanca	20190909	11.34	11.34	11.34	11.34	267	10.0171
ITGR.US	Integer Holdings Corporation	20190909	74.29	75.725	73.05	74.64	208553	74.64	up	up	correct
ITT.US	ITT Inc	20190909	59.07	60.37	58.67	60.27	577390	58.8611	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190909	8.6737	8.8685	8.6737	8.7736	23594080	6.6863	up	up	correct
ITW.US	Illinois Tool Works Inc	20190909	153.06	153.9	151.99	153.71	1056330	145.6117	up	up	correct
IVC.US	Invacare Corporation	20190909	5.86	6.5	5.86	6.46	348863	6.4268	up	up	correct
IVH.US	Ivy Funds	20190909	13.54	13.63	13.54	13.63	39979	11.1666	up	up	correct
IVR.US	PC	20190909	25.91	25.95	25.7	25.9405	2137	21.6706	up	up	correct
IVZ.US	Invesco Ltd	20190909	16.15	16.53	16.13	16.41	5045915	14.7823	up	down	incorrect
IX.US	ORIX Corporation	20190909	76.74	76.98	76.59	76.88	43075	71.545	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20190909	92.88	93.93	91.98	92.12	1555181	90.5591	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190909	11.52	11.8	11.51	11.8	48464	11.8	up	down	incorrect
JBGS.US	JBG SMITH Properties	20190909	39.23	39.23	38.24	39.16	665831	36.7623	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190909	29.3	29.33	29.3	29.33	643	26.3584	up	up	correct
JBL.US	Jabil Inc	20190909	30.27	30.91	30.065	30.88	1159225	30.3438	up	up	correct
JBT.US	John Bean Technologies Corporation	20190909	106.15	109.47	104.81	107.6	142499	106.7526	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190909	14.44	14.44	14.3	14.34	276626	11.7143	down	down	correct
JCI.US	Johnson Controls International plc	20190909	42.93	42.93	42.3	42.89	4636968	40.5292	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190909	9.73	9.81	9.7231	9.81	48146	8.5034	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20190909	11.01	11.0699	10.92	11.03	35087	9.1733	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190909	19.27	19.695	19.19	19.55	1312809	17.1296	up	up	correct
JELD.US	JELD	20190909	16.98	18.01	16.91	17.99	960854	17.99	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190909	8.98	8.99	8.85	8.9	18977	7.8747	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190909	7.13	7.18	7.13	7.17	11705	6.6353	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190909	9.66	9.66	9.62	9.65	81812	8.149	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190909	15.33	15.41	15.33	15.38	36431	12.7625	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190909	10.4199	10.53	10.39	10.525	11855	9.3569	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190909	9.91	9.92	9.89	9.92	87327	9.2078	up	up	correct
JHG.US	Janus Henderson Group plc	20190909	20.25	20.85	20.23	20.81	1459017	18.4781	up	up	correct
JHI.US	John Hancock Investors Trust	20190909	17.35	17.4411	17.31	17.34	20713	14.1905	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190909	14.65	14.67	14.56	14.62	15354	12.8092	down	up	incorrect
JHX.US	James Hardie Industries plc	20190909	16.1	16.2	16.08	16.08	11526	15.4943	down	down	correct
JILL.US	J.Jill Inc	20190909	2.16	2.32	2.14	2.26	1079580	11.3	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190909	21.37	21.37	19.59	19.64	894716	19.64	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190909	138.15	142.08	137.845	141.97	401104	141.5521	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190909	23.084	23.1	23.03	23.03	11759	20.6433	down	up	incorrect
JMIA.US	Jumia Technologies AG	20190909	11.23	11.4	10.35	10.77	1044462	10.77	down	down	correct
JMM.US	Nuveen Multi	20190909	7.35	7.39	7.35	7.39	4797	6.6201	up	up	correct
JMP.US	JMP Group LLC	20190909	3.55	3.55	3.55	3.55	685	3.3947
JNJ.US	Johnson & Johnson	20190909	128	128.16	126.59	126.95	7684665	119.7225	down	down	correct
JNPR.US	Juniper Networks Inc	20190909	24.3	24.44	24.01	24.02	4110727	22.3554	down	down	correct
JOE.US	The St. Joe Company	20190909	18.04	18.15	17.16	17.45	237316	17.2935	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190909	8.34	8.3499	8.28	8.29	51113	6.8391	down	down	correct
JP.US	Jupai Holdings Limited	20190909	2.2	2.34	2.0501	2.07	439213	2.07	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190909	10	10.05	9.98	10	186196	8.4765
JPI.US	Nuveen Preferred and Income Term Fund	20190909	24.46	24.64	24.22	24.38	98010	20.878	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190909	9.8	9.87	9.7843	9.87	313088	8.4537	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190909	24.7	24.8	24.6009	24.75	20511	21.5462	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190909	7.57	7.6	7.54	7.6	636288	5.7051	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190909	17.08	17.09	17	17.04	53571	14.0387	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190909	9.65	9.65	9.6	9.65	96988	8.1543
JRS.US	Nuveen Real Estate Income Fund	20190909	10.88	10.94	10.88	10.91	47012	8.9358	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190909	15.16	15.24	15.15	15.19	16850	12.8054	up	up	correct
JT.US	Jianpu Technology Inc	20190909	2.8	2.91	2.8	2.88	231339	23.04	up	up	correct
JTA.US	Nuveen Tax	20190909	11.08	11.08	10.92	11.06	44514	9.3704	down	down	correct
JTD.US	Nuveen Tax	20190909	17.02	17.02	16.8798	16.97	22126	14.1517	down	down	correct
JW.US	B	20190909	44.17	45.17	44.07	45.17	811	42.9184	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190909	44.17	45.17	44.07	45.17	811	42.1273	up	up	correct
JWN.US	Nordstrom Inc	20190909	31.09	32.94	30.98	32.77	6469131	32.0389	up	up	correct
K.US	Kellogg Company	20190909	64.25	64.45	63.6101	64.17	1559301	59.1628	down	down	correct
KAI.US	Kadant Inc	20190909	81.67	83.84	81.015	83.5	53937	81.976	up	up	correct
KAMN.US	Kaman Corporation	20190909	58.52	59.64	57.99	59.26	120685	56.8118	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190909	27.54	28.61	26.94	27.35	4696678	26.5515	down	down	correct
KB.US	KB Financial Group Inc	20190909	34.19	34.37	34.19	34.32	107834	31.6275	up	down	incorrect
KBH.US	KB Home	20190909	28.88	29.4	28.69	29.12	1250427	28.2613	up	up	correct
KBR.US	KBR Inc	20190909	26.3	26.63	26.025	26.2	740068	25.3149	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20190909	20.35	20.35	20.1	20.1	281	15.6738	down	down	correct
KEP.US	Korea Electric Power Corporation	20190909	10.45	10.52	10.45	10.5	92781	10.0228	up	up	correct
KEX.US	Kirby Corporation	20190909	76.53	78.78	76.33	78.62	465887	78.62	up	up	correct
KEY.US	PK	20190909	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20190909	99.21	100.53	97.78	98.63	2065081	98.63	down	down	correct
KF.US	The Korea Fund Inc	20190909	26.9	26.96	26.66	26.89	4106	20.7869	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190909	2.84	2.84	2.81	2.84	1535	2.84
KFY.US	Korn Ferry	20190909	37.08	38.53	36.85	38.21	631044	37.2592	up	down	incorrect
KGC.US	Kinross Gold Corporation	20190909	4.95	4.99	4.74	4.81	15227657	4.6855	down	down	correct
KIM.US	PM	20190909	25.93	25.966	25.85	25.93	24249	23.1135
KIO.US	KKR Income Opportunities Fund	20190909	15.41	15.43	15.34	15.41	101154	12.3601
KL.US	Kirkland Lake Gold Ltd	20190909	48.08	49.3	46.34	46.8	2206568	45.3652	down	down	correct
KLR.US	Kaleyra Inc	20190909	10.41	10.41	10.41	10.41	600	10.41
KMB.US	Kimberly	20190909	138.86	138.86	132.06	133.27	3430922	124.1418	down	down	correct
KMI.US	Kinder Morgan Inc	20190909	20.51	20.56	20.235	20.41	10638010	17.6265	down	up	incorrect
KMPR.US	Kemper Corporation	20190909	75.16	77.18	74.8	77.08	576169	74.1589	up	up	correct
KMT.US	Kennametal Inc	20190909	30.75	31.79	30.61	31.72	808839	30.0103	up	up	correct
KMX.US	CarMax Inc	20190909	86.45	87.29	86.1	86.59	1047218	86.59	up	up	correct
KN.US	Knowles Corporation	20190909	21.29	21.42	20.88	21.22	1254338	21.22	down	down	correct
KNL.US	Knoll Inc	20190909	23.52	23.9	23.46	23.82	160697	22.7326	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190909	18.6	18.9	18.5627	18.84	46728	14.3149	up	up	correct
KNX.US	Knight	20190909	36.18	37.29	36.09	37.21	2523021	36.5709	up	up	correct
KO.US	The Coca	20190909	55.03	55.08	54.36	54.52	10814950	50.3578	down	down	correct
KODK.US	Eastman Kodak Company	20190909	2.41	2.55	2.41	2.54	199629	2.54	up	down	incorrect
KOF.US	Coca	20190909	61.18	61.7	60.49	61.15	93322	54.2741	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190909	26.78	28.17	26.78	27.79	82699	27.79	up	up	correct
KOS.US	Kosmos Energy Ltd	20190909	6.25	6.55	6.22	6.47	5073300	6.3143	up	up	correct
KR.US	The Kroger Co	20190909	24.76	25.22	24.72	25.19	10083789	24.0276	up	up	correct
KRA.US	Kraton Corporation	20190909	29.22	30.735	29.22	30.63	159091	30.63	up	up	correct
KRC.US	Kilroy Realty Corporation	20190909	77.93	77.93	75.61	76.79	833380	71.6924	down	down	correct
KRG.US	Kite Realty Group Trust	20190909	15.12	15.525	15.04	15.42	480889	13.7564	up	up	correct
KRO.US	Kronos Worldwide Inc	20190909	11.46	12	11.46	11.94	282574	10.5517	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190909	14.82	15.1999	14.6	14.73	33029	11.8114	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190909	12.24	12.24	12.14	12.16	32216	10.902	down	down	correct
KSS.US	Kohl's Corporation	20190909	48.71	52.07	48.37	51.73	6975600	47.6905	up	up	correct
KSU.US	P	20190909	28.4338	28.4338	27.79	27.791	360	26.1291	down	down	correct
KT.US	KT Corporation	20190909	11.37	11.37	11.22	11.3	526112	10.2927	down	down	correct
KTB.US	Kontoor Brands Inc	20190909	35.8	35.91	34.5	35.46	886432	33.041	down	down	correct
KTF.US	DWS Municipal Income Trust	20190909	11.77	11.77	11.68	11.75	65920	10.5914	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190909	32.63	32.81	32.63	32.794	1575	28.1134	up	up	correct
KTN.US	Credit	20190909	32.03	32.03	32.03	32.03	200	28.2525
KW.US	Kennedy	20190909	21.49	21.755	21.36	21.66	210309	19.3963	up	up	correct
KWR.US	Quaker Chemical Corporation	20190909	160.79	163.515	159.35	162.83	89090	159.938	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190909	14.44	14.68	14.4	14.65	333633	11.3335	up	down	incorrect
L.US	Loews Corporation	20190909	49.57	49.65	49.18	49.61	777987	49.0173	up	up	correct
LAC.US	Lithium Americas Corp	20190909	3.23	3.24	3.16	3.16	140984	3.16	down	down	correct
LAD.US	Lithia Motors Inc	20190909	132.78	136.78	132.03	135.32	290685	133.4678	up	up	correct
LADR.US	Ladder Capital Corp	20190909	17.08	17.14	16.91	16.95	841161	14.458	down	down	correct
LAIX.US	LAIX Inc	20190909	5.17	5.31	5.06	5.13	95581	5.13	down	down	correct
LAZ.US	Lazard Ltd	20190909	36.13	37.44	36.02	37.25	777300	33.3687	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190909	10.39	10.74	10.22	10.47	1122800	10.3252	up	up	correct
LC.US	LendingClub Corporation	20190909	13.8	14.365	13.8	14.28	340865	14.28	up	up	correct
LCI.US	Lannett Company Inc	20190909	13.11	13.19	11.8	11.96	3504602	11.96	down	up	incorrect
LCII.US	LCI Industries	20190909	85.42	88.57	85.02	87.84	103179	83.1328	up	up	correct
LDOS.US	Leidos Holdings Inc	20190909	87.78	88.03	84.16	84.92	1695825	81.8629	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190909	25.51	25.6	25.5041	25.6	61932	21.3782	up	up	correct
LEA.US	Lear Corporation	20190909	121.59	124.39	121.36	123.92	665334	120.8754	up	up	correct
LEAF.US	Leaf Group Ltd	20190909	4.46	4.5	4.32	4.49	16397	4.49	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20190909	39.27	40.5	39.1	40.42	1300384	36.7489	up	up	correct
LEJU.US	Leju Holdings Limited	20190909	1.75	1.8	1.64	1.77	151132	1.77	up	up	correct
LEN.US	Lennar Corporation	20190909	52.14	53.26	52.02	52.44	2927633	51.3551	up	up	correct
LENB.US	Lennar Corporation	20190909	41.13	42.21	41.12	41.74	50905	40.7892	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190909	8.59	8.62	8.53	8.62	61206	7.6865	up	up	correct
LEVI.US	Levi Strauss & Co	20190909	17.25	18.27	17.08	18.19	1913421	17.6832	up	up	correct
LFC.US	China Life Insurance Company Limited	20190909	12.15	12.18	12.08	12.18	323425	11.025	up	up	correct
LGC.US	U	20190909	10.17	10.18	10.16	10.18	7663	8.8121	up	up	correct
LGF.US	B	20190909	10.25	10.52	10.17	10.31	592186	10.31	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190909	10.92	11.22	10.75	11.03	1267958	11.03	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190909	15.88	16.08	15.83	15.84	32706	12.8905	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190909	173.79	173.9435	169.17	172.48	605844	172.48	down	down	correct
LHX.US	L3Harris Technologies Inc	20190909	214.64	215.06	208.275	208.82	1300490	200.5148	down	down	correct
LII.US	Lennox International Inc	20190909	248.67	248.67	239.31	241.23	676555	234.6169	down	up	incorrect
LIN.US	Linde plc	20190909	188.1	188.44	185.03	185.21	2862297	178.7224	down	down	correct
LINX.US	Linx S.A	20190909	7.65	7.697	7.19	7.31	105000	7.1613	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190909	1.41	1.44	1.34	1.4	30791	1.4	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190909	11.8	11.99	11.46	11.85	1319207	11.85	up	up	correct
LLY.US	Eli Lilly and Company	20190909	114.52	114.52	110.35	111.07	4982379	106.6569	down	down	correct
LMT.US	Lockheed Martin Corporation	20190909	387.95	388.29	380.04	380.21	1146949	357.6095	down	down	correct
LNC.US	Lincoln National Corporation	20190909	55.94	57.835	55.33	57.5	1703105	53.2603	up	up	correct
LND.US	BrasilAgro	20190909	4.38	4.38	4.24	4.24	1992	3.581	down	down	correct
LNN.US	Lindsay Corporation	20190909	89.7	91.15	89.2	90.91	48552	88.7618	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190909	5.43	5.57	5.21	5.27	592568	4.9707	down	down	correct
LOW.US	Lowe's Companies Inc	20190909	114.89	115.4	114.04	114.79	3782239	110.6527	down	down	correct
LPG.US	Dorian LPG Ltd	20190909	10.62	10.65	10.29	10.42	369940	9.6246	down	down	correct
LPI.US	Laredo Petroleum Inc	20190909	2.51	2.79	2.5	2.63	511566	52.6	up	up	correct
LPL.US	LG Display Co. Ltd	20190909	6.01	6.03	5.976	6.01	307969	6.01
LPX.US	Louisiana	20190909	23.45	23.87	23.38	23.66	1371493	22.7847	up	up	correct
LRN.US	Stride Inc	20190909	27.19	27.46	26.71	27.38	387124	27.38	up	up	correct
LSI.US	Life Storage Inc	20190909	103.91	104.88	103.14	104.79	994192	64.3487	up	up	correct
LSPD.US	Lightspeed POS Inc	20190909	26.9893	26.9944	26.1183	26.1183	1310	26.1183	down	down	correct
LTC.US	LTC Properties Inc	20190909	49.9	50.52	49.675	50.35	168143	43.8559	up	up	correct
LTHM.US	Livent Corporation	20190909	6.42	6.8	6.4	6.77	1990200	6.77	up	up	correct
LUB.US	Luby's Inc	20190909	1.48	1.55	1.48	1.54	120489	0.9373	up	up	correct
LUMN.US	Lumen Technologies Inc	20190909	11.92	12.23	11.91	11.96	10193370	10.1364	up	down	incorrect
LUV.US	Southwest Airlines Co	20190909	52.14	53.295	51.82	53.08	3127554	52.705	up	up	correct
LVS.US	Las Vegas Sands Corp	20190909	57.3	58.23	56.95	58.08	3629733	55.5819	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190909	71.3	71.48	70.34	71.06	526940	68.9775	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190909	15.6	15.7	15.43	15.56	164099	14.5413	down	down	correct
LXP.US	PC	20190909	56.52	56.97	56.52	56.97	479	50.0724	up	up	correct
LXU.US	LSB Industries Inc	20190909	5.01	5.31	4.92	5.25	232471	4.0385	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190909	78.83	81.52	78.46	81.46	3406261	73.8285	up	up	correct
LYG.US	Lloyds Banking Group plc	20190909	2.43	2.46	2.41	2.45	4740933	2.2066	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190909	71.76	71.85	69.24	69.33	858880	69.33	down	down	correct
LZB.US	La	20190909	31.66	31.83	31.29	31.67	257807	30.6846	up	down	incorrect
M.US	Macy's Inc	20190909	15.49	16.26	15.42	16.18	16072874	14.6478	up	up	correct
MA.US	Mastercard Incorporated	20190909	293.49	293.69	280.1	283.36	4795917	280.1247	down	down	correct
MAA.US	PI	20190909	67.805	67.805	67.805	67.805	30476	57.589
MAC.US	The Macerich Company	20190909	30.25	31.82	30.11	31.75	2984863	27.2762	up	up	correct
MAIN.US	Main Street Capital Corporation	20190909	43.2	43.25	43.05	43.17	195110	36.7434	down	up	incorrect
MAN.US	ManpowerGroup Inc	20190909	83.43	85.535	82.73	85.2	428867	79.9943	up	up	correct
MANU.US	Manchester United plc	20190909	17.35	17.41	17.12	17.13	35478	16.661	down	down	correct
MAS.US	Masco Corporation	20190909	42	42.18	41.72	42.06	2232266	40.7486	up	up	correct
MATX.US	Matson Inc	20190909	37.91	38.29	37.1	37.7	223987	36.0695	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190909	10.98	10.993	10.91	10.95	55072	9.8287	down	down	correct
MAXR.US	Maxar Technologies Inc	20190909	7.08	7.35	7.01	7.03	1058687	6.9913	down	down	correct
MBI.US	MBIA Inc	20190909	9.35	9.71	9.28	9.67	829913	9.67	up	up	correct
MBSC.US	UN	20190909	19	19.01	19	19	15972	19
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190909	8.24	8.3	8.21	8.25	1682016	6.2552	up	up	correct
MC.US	Moelis & Company	20190909	33.46	34.16	33.34	33.91	547664	26.9731	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190909	14.53	14.54	14.45	14.46	50917	13.1154	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190909	37.1	39.04	37.1	39.03	20852	39.03	up	up	correct
MCD.US	McDonald's Corporation	20190909	220.5	220.5	217.16	217.26	2569578	205.9073	down	down	correct
MCI.US	Barings Corporate Investors	20190909	16.61	16.61	16.4	16.44	9072	14.0484	down	down	correct
MCK.US	McKesson Corporation	20190909	143.79	145.21	142.26	143.79	1463652	140.61
MCN.US	Madison Covered Call & Equity Strategy Fund	20190909	6.4	6.44	6.39	6.42	70369	4.9105	up	up	correct
MCO.US	Moody's Corporation	20190909	221.57	221.57	215.98	217.37	736149	213.5157	down	down	correct
MCR.US	MFS Charter Income Trust	20190909	8.32	8.39	8.24	8.35	147473	6.8734	up	up	correct
MCS.US	The Marcus Corporation	20190909	33.37	33.85	33.2	33.54	167693	33.159	up	up	correct
MCY.US	Mercury General Corporation	20190909	56.37	56.37	54.65	55.15	306175	48.6675	down	down	correct
MD.US	MEDNAX Inc	20190909	21.05	22.42	21.05	22.4	933150	22.4	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190909	38.98	39.51	38.75	39.48	591660	33.9512	up	up	correct
MDLA.US	Medallia Inc	20190909	33.84	33.85	26.18	28.48	4051699	28.48	down	up	incorrect
MDLQ.US	Medley LLC	20190909	19.4	19.8569	19.3666	19.5019	27567	14.5978	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190909	18.5847	18.75	18.42	18.74	21026	13.5659	up	up	correct
MDP.US	Meredith Corporation	20190909	34.74	35.92	34.55	34.9	1782440	33.5916	up	up	correct
MDT.US	Medtronic plc	20190909	108.8	109.25	107.55	107.93	4652738	102.2056	down	down	correct
MDU.US	MDU Resources Group Inc	20190909	27.18	27.569	27.04	27.53	924564	25.5206	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190909	12.69	13.2	12.21	12.87	40600	12.87	up	up	correct
MED.US	Medifast Inc	20190909	100.85	102.14	98.55	101.72	258376	93.8121	up	up	correct
MEI.US	Methode Electronics Inc	20190909	34.38	35.945	34.2825	35.82	289854	34.7938	up	up	correct
MER.US	PK	20190909	26.39	26.47	26.34	26.4	96300	24.0957	up	up	correct
MFC.US	Manulife Financial Corporation	20190909	17.31	17.62	17.31	17.58	1413984	15.7185	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190909	3	3.01	2.99	3	458032	2.7135
MFGP.US	Micro Focus International plc	20190909	13.45	13.55	13.16	13.27	1619226	11.45	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190909	13.62	13.64	13.49	13.64	99230	12.4015	up	up	correct
MFM.US	MFS Municipal Income Trust	20190909	7.11	7.11	7.08	7.1	61528	6.3819	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190909	26.2	26.2	26.2	26.2	100	23.5156
MFV.US	MFS Special Value Trust	20190909	5.7598	5.8189	5.7598	5.77	8414	4.6818	up	up	correct
MG.US	Mistras Group Inc	20190909	14.67	14.67	14.36	14.5	101152	14.5	down	down	correct
MGA.US	Magna International Inc	20190909	52.16	52.985	51.87	52.77	1279824	49.7447	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190909	4.59	4.6	4.55	4.58	142771	4.0402	down	down	correct
MGM.US	MGM Resorts International	20190909	28.46	28.82	28.37	28.4	6097752	28.0621	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20190909	31.27	31.54	31.1875	31.32	1086400	27.0607	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190909	26.79	26.79	26.59	26.63	28630	23.5399	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190909	24.02	24.2	24.02	24.17	18080	20.8227	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190909	10.36	10.73	10.36	10.7	1452272	10.6406	up	down	incorrect
MH.US	PD	20190909	5.2	5.35	5.105	5.35	179571	5.35	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190909	16.54	16.54	16.4	16.47	24000	14.8013	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190909	7.76	7.77	7.66	7.75	51310	7.1458	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190909	12.54	12.57	12.462	12.52	27735	11.2627	down	down	correct
MHK.US	Mohawk Industries Inc	20190909	119.59	122.07	119.37	121.29	644679	121.29	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190909	17.8	17.8	17.62	17.8	9001	16.7316
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190909	13.63	13.66	13.57	13.61	35953	12.2823	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190909	20.4205	22.28	20.4205	22.08	3934	18.1806	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190909	38.98	39.5	38.98	39.35	445900	2.2217	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190909	3.8	3.8162	3.78	3.8	331324	3.1778
MIXT.US	MiX Telematics Limited	20190909	14.34	14.5609	14.06	14.47	85333	13.7816	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190909	14.24	14.33	14.17	14.17	40118	12.7881	down	down	correct
MKC.US	V	20190909	82.07	82.07	80.79	80.79	600	78.1322	down	down	correct
MKL.US	Markel Corporation	20190909	1168.37	1172.34	1155.01	1168.61	26174	1168.61	up	down	incorrect
MLI.US	Mueller Industries Inc	20190909	26.76	27.24	26.48	27.23	169831	26.433	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190909	257.42	257.55	252.46	253.1	532993	248.499	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190909	10.0208	10.0208	9.8651	10	19096	10	down	down	correct
MLR.US	Miller Industries Inc	20190909	31.99	32.6	31.89	32.6	26772	31.1026	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190909	101.64	101.64	99.45	99.87	1301849	96.2183	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190909	21.17	21.2366	20.96	20.99	50701	18.77	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190909	35.71	37.46	35.71	37.27	200773	37.27	up	up	correct
MMM.US	3M Company	20190909	165	167.85	164.69	165.94	3091339	153.7302	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190909	65.25	65.73	65.12	65.72	752594	53.7745	up	up	correct
MMS.US	Maximus Inc	20190909	78.33	78.86	77.525	78.75	389349	76.2299	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190909	5.89	5.89	5.82	5.84	243556	4.8893	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190909	13.96	13.96	13.85	13.89	104098	12.6638	down	down	correct
MN.US	Manning & Napier Inc	20190909	1.99	2	1.89	1.91	42374	1.8175	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190909	15.29	15.3	15.22	15.24	11678	13.9038	down	down	correct
MNR.US	PC	20190909	25.1	25.1	25.09	25.095	33548	21.876	down	down	correct
MNRL.US	Brigham Minerals Inc	20190909	20.9	21.9	20.61	21.85	100100	18.0724	up	up	correct
MO.US	Altria Group Inc	20190909	44	44.28	43.62	44.04	10164469	36.1941	up	up	correct
MOD.US	Modine Manufacturing Company	20190909	10.49	10.89	10.31	10.73	211314	10.73	up	up	correct
MODN.US	Model N Inc	20190909	28.52	28.55	27.16	27.67	545937	27.67	down	down	correct
MOG.US	A	20190909	83.22	83.89	82.675	83.5	68057	81.4265	up	up	correct
MOGU.US	MOGU Inc	20190909	2.42	2.55	2.42	2.47	30689	2.47	up	up	correct
MOH.US	Molina Healthcare Inc	20190909	120.2	120.2	115.6	118.59	1092949	118.59	down	down	correct
MOS.US	The Mosaic Company	20190909	19.63	20.28	19.5162	20.18	4864419	19.7265	up	up	correct
MOV.US	Movado Group Inc	20190909	23.38	24.31	23.36	24.2	273291	23.2258	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190909	14.48	14.48	14.31	14.35	69867	12.9875	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190909	52.72	54	52.72	53.58	5218543	48.2749	up	up	correct
MPLX.US	MPLX LP	20190909	28.52	28.91	28.5	28.81	1605008	21.5778	up	up	correct
MPV.US	Barings Participation Investors	20190909	17.175	17.2505	17.175	17.2155	2205	14.8805	up	up	correct
MPW.US	Medical Properties Trust Inc	20190909	19.21	19.22	19.05	19.12	2746206	16.7466	down	down	correct
MPX.US	Marine Products Corporation	20190909	14.91	15.33	14.91	15.2	10183	14.1144	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190909	13.07	13.11	12.98	13.05	48198	11.766	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190909	14.96	14.99	14.87	14.99	79375	13.4692	up	up	correct
MRC.US	MRC Global Inc	20190909	12.16	13	12.16	12.96	1575194	12.96	up	up	correct
MRK.US	Merck & Co. Inc	20190909	86.4342	86.4542	82.857	83.4065	11489290	73.4388	down	down	correct
MRO.US	Marathon Oil Corporation	20190909	12.64	12.94	12.56	12.9	12783050	12.5318	up	up	correct
MSA.US	MSA Safety Incorporated	20190909	107.5	109.36	106.55	108.34	115316	105.4199	up	up	correct
MSB.US	Mesabi Trust	20190909	22.13	23.22	21.8	22.99	72257	18.4809	up	up	correct
MSCI.US	MSCI Inc	20190909	243.4	244.71	235.1	237.51	764308	233.3197	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190909	9.37	9.42	9.34	9.34	49382	8.2156	down	up	incorrect
MSGS.US	W	20190909	254.4	255.005	251.01	252.4	186707	250.7531	down	down	correct
MSI.US	Motorola Solutions Inc	20190909	175.15	175.3148	171.32	171.67	1080093	165.3046	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190909	70.11	71.18	69.63	70.4	755459	57.7546	up	up	correct
MT.US	ArcelorMittal	20190909	15.55	15.8	15.495	15.74	2535508	15.5943	up	up	correct
MTB.US	M&T Bank Corporation	20190909	147.91	154.76	147.745	154.15	1000232	143.21	up	up	correct
MTD.US	Mettler	20190909	688.08	690.07	672.59	679.56	193123	679.56	down	down	correct
MTDR.US	Matador Resources Company	20190909	15.76	16.95	15.66	16.93	4264781	16.864	up	up	correct
MTG.US	MGIC Investment Corporation	20190909	12.75	13.105	12.75	13.09	3917346	12.4646	up	up	correct
MTH.US	Meritage Homes Corporation	20190909	65.16	65.77	64.45	65.7	419046	65.7	up	up	correct
MTL.US	P	20190909	0.7999	0.7999	0.7999	0.7999	0	0.7999
MTN.US	Vail Resorts Inc	20190909	243.14	243.14	232.28	233.28	378124	225.8351	down	up	incorrect
MTOR.US	Meritor Inc	20190909	18.05	19.13	18.025	19.01	818927	19.01	up	down	incorrect
MTR.US	Mesa Royalty Trust	20190909	7.06	7.74	7.06	7.74	2247	6.876	up	up	correct
MTRN.US	Materion Corporation	20190909	61.69	62.79	61.42	62.77	89520	61.7499	up	down	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190909	21.4	21.44	21.36	21.38	16736	20.2937	down	down	correct
MTW.US	The Manitowoc Company Inc	20190909	12.65	13.16	12.65	13.13	334453	13.13	up	up	correct
MTX.US	Minerals Technologies Inc	20190909	50.17	50.83	50.005	50.57	225962	50.1969	up	up	correct
MTZ.US	MasTec Inc	20190909	64.1	64.7	63.47	64.28	670112	64.28	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190909	15.65	15.65	15.39	15.4	28264	13.8099	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190909	14.27	14.29	14.13	14.22	104028	12.9051	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190909	12.75	12.801	12.745	12.79	45989	11.5289	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190909	4.93	4.96	4.89	4.95	980327	4.5701	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190909	15.28	15.29	15.23	15.25	11392	14.2031	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190909	14.48	14.49	14.36	14.41	57037	13.0777	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190909	14.29	14.365	14.23	14.24	59130	12.7031	down	down	correct
MUR.US	Murphy Oil Corporation	20190909	19.8	20.63	19.65	20.6	3025251	18.982	up	up	correct
MUSA.US	Murphy USA Inc	20190909	89.9	89.9	87.735	88.61	250183	87.8196	down	down	correct
MUX.US	McEwen Mining Inc	20190909	1.83	1.86	1.76	1.81	3914620	1.81	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190909	9.4	9.41	9.31	9.36	123920	8.4317	down	down	correct
MVO.US	MV Oil Trust	20190909	7.5	7.6657	7.35	7.62	20639	5.7504	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190909	14.89	14.95	14.78	14.89	32525	13.3569
MWA.US	Mueller Water Products Inc	20190909	10.59	10.68	10.47	10.61	528426	10.1971	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190909	10.59	10.89	10.59	10.77	133586	10.77	up	down	incorrect
MXF.US	The Mexico Fund Inc	20190909	13.1	13.14	12.985	13	22433	11.9942	down	down	correct
MXL.US	MaxLinear Inc	20190909	20.87	21.16	20.68	20.9	324347	20.9	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190909	14.68	14.7748	14.6348	14.69	35349	13.3463	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190909	14.84	14.86	14.71	14.76	100285	13.2303	down	down	correct
MYE.US	Myers Industries Inc	20190909	16.47	16.92	16.47	16.75	67741	15.5715	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190909	13.6	13.62	13.51	13.56	100248	12.3026	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190909	15.2	15.24	15.12	15.19	21519	13.5205	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190909	13.08	13.1	13.01	13.08	30534	11.8276
MYOV.US	Myovant Sciences Ltd	20190909	7.51	7.53	6.81	6.94	649289	6.94	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190909	15.22	15.23	15.1265	15.15	352981	14.5185	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190909	14.55	14.57	14.5	14.52	571405	13.6629	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190909	14.17	14.17	14.08	14.1	38019	13.3322	down	down	correct
NAT.US	Nordic American Tankers Limited	20190909	1.8	1.835	1.79	1.8	1016699	1.5639
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190909	13.51	13.51	13.42	13.44	32168	12.7679	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190909	22.51	22.52	22.39	22.43	59613	19.8339	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20190909	32.34	35.43	32.34	35.3	447725	33.4583	up	up	correct
NBR.US	Nabors Industries Ltd	20190909	2.05	2.27	2.035	2.22	238461	107.5424	up	up	correct
NC.US	NACCO Industries Inc	20190909	50.45	50.95	50.45	50.59	6852	47.5807	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190909	10.59	10.59	10.45	10.54	61260	9.8239	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190909	52.44	52.96	52.44	52.94	2028565	52.94	up	up	correct
NCR.US	NCR Corporation	20190909	32.95	33.17	32.58	32.99	762612	32.99	up	down	incorrect
NCV.US	PA	20190909	26.4972	26.59	26.3594	26.54	10744	23.4303	up	up	correct
NCZ.US	PA	20190909	25.971	26.09	25.9	26.01	9101	24.6491	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190909	4.02	4.17	4.02	4.15	216380	30.5075	up	up	correct
NEA.US	Nuveen AMT	20190909	14.33	14.42	14.33	14.41	732547	13.587	up	up	correct
NEM.US	Newmont Corporation	20190909	39.24	39.75	37.75	38.06	8940767	35.7963	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20190909	51.83	51.83	51.26	51.29	156883	47.2921	down	down	correct
NETI.US	Eneti Inc	20190909	6.4867	6.7657	6.4269	6.5863	48642	59.6721	up	up	correct
NEU.US	NewMarket Corporation	20190909	484.12	484.35	460.34	461.51	100210	438.3874	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190909	14.79	14.79	14.66	14.71	138799	13.6061	down	down	correct
NEW.US	Puxin Limited	20190909	7.8	9.23	7.8	9.03	354921	9.03	up	up	correct
NEWR.US	New Relic Inc	20190909	57.04	57.25	55.24	57.15	1064057	57.15	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190909	5.46	5.86	5.46	5.83	1481099	5.83	up	up	correct
NEXA.US	Nexa Resources S.A	20190909	9.59	9.65	9.46	9.57	171009	8.5906	down	up	incorrect
NFG.US	National Fuel Gas Company	20190909	47.09	48.22	46.88	48.21	772410	44.0987	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190909	12.25	12.27	12.23	12.25	280954	10.2539
NGG.US	National Grid plc	20190909	51.18	51.19	50.54	50.54	560088	44.7165	down	down	correct
NGL.US	PC	20190909	25.44	25.579	25.44	25.579	3912	19.8978	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190909	12.3	12.66	12.22	12.49	66918	12.49	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190909	9.5	10.18	9.48	10.02	46983	8.4109	up	down	incorrect
NGVT.US	Ingevity Corporation	20190909	79.17	82.16	78.21	82.1	483446	82.1	up	up	correct
NHI.US	National Health Investors Inc	20190909	83.61	83.815	82.75	83.32	267253	72.2032	down	down	correct
NI.US	PB	20190909	28.05	28.075	27.88	27.88	19949	24.4307	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190909	13.64	13.64	13.5327	13.64	38919	12.9678
NIE.US	AllianzGI Equity & Convertible Income Fund	20190909	21.9	21.9273	21.78	21.84	53289	17.657	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190909	10.37	10.383	10.32	10.38	17122	9.9509	up	up	correct
NINE.US	Nine Energy Service Inc	20190909	5.42	6.18	5.2801	6.12	375167	6.12	up	up	correct
NIO.US	NIO Inc	20190909	3	3.14	2.93	3.14	17386277	3.14	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190909	13.69	13.69	13.66	13.69	26821	13.1051
NJR.US	New Jersey Resources Corporation	20190909	45.1	45.1	43.82	43.89	561410	40.1022	down	down	correct
NKE.US	NIKE Inc	20190909	88.94	89.35	88.42	88.67	4282442	86.9505	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190909	12.59	12.62	12.54	12.54	8721	11.9083	down	down	correct
NKX.US	Nuveen California AMT	20190909	15.29	15.29	15.15	15.22	53331	14.4017	down	down	correct
NL.US	NL Industries Inc	20190909	3.44	3.52	3.38	3.52	17070	3.2594	up	up	correct
NLS.US	Nautilus Inc	20190909	1.45	1.51	1.38	1.45	1465817	1.45
NLSN.US	Nielsen Holdings plc	20190909	21.25	21.68	21.245	21.67	2015498	21.0756	up	up	correct
NLY.US	PI	20190909	25.58	25.58	25.48	25.5	89924	22.2405	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190909	0.18	0.18	0.18	0.18	410	1.8
NMI.US	Nuveen Municipal Income Fund Inc	20190909	11.48	11.54	11.43	11.5	12018	10.9595	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20190909	16.91	17.98	16.8111	17.9	65288	16.1092	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190909	8.8672	8.8672	8.6274	8.6274	320	8.6274	down	down	correct
NMR.US	Nomura Holdings Inc	20190909	4.18	4.205	4.1701	4.19	478365	3.7648	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190909	14.3174	14.3174	14.22	14.2989	6227	13.541	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190909	14.42	14.42	13.95	14.16	16666	13.4994	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190909	14.39	14.42	14.3436	14.4	237161	13.6376	up	down	incorrect
NNI.US	Nelnet Inc	20190909	66.49	68.49	66.07	67.51	92649	65.6115	up	up	correct
NNN.US	National Retail Properties Inc	20190909	55.7	55.825	55.34	55.57	1094784	49.7101	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190909	10.31	10.43	10.31	10.4	17838	6.2321	up	down	incorrect
NOA.US	North American Construction Group Ltd	20190909	12.16	12.47	12.1285	12.4	131982	12.0629	up	up	correct
NOAH.US	Noah Holdings Limited	20190909	29.73	31.35	29.57	31.03	800515	31.03	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20190909	367.57	368.05	354.99	355.83	1272570	344.0049	down	down	correct
NOK.US	Nokia Corporation	20190909	5.03	5.03	4.99	5.02	11863660	5.02	down	down	correct
NOMD.US	Nomad Foods Limited	20190909	20.67	20.88	20.51	20.65	515956	20.65	down	down	correct
NOV.US	NOV Inc	20190909	22.45	23.96	22.37	23.96	5808102	23.6426	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20190909	11.53	11.53	10.51	10.68	331100	10.68	down	up	incorrect
NOW.US	ServiceNow Inc	20190909	264	265.84	250	254.68	2922262	254.68	down	down	correct
NP.US	Neenah Inc	20190909	62.75	64.13	62.57	63.67	81872	58.8507	up	down	incorrect
NPK.US	National Presto Industries Inc	20190909	88.07	89.29	87.42	89.04	55740	78.272	up	up	correct
NPO.US	EnPro Industries Inc	20190909	64.05	66.01	64.05	65.5	96934	63.297	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20190909	6.49	6.55	6.38	6.46	476233	6.46	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190909	13.72	13.76	13.65	13.65	52696	13.0123	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190909	14.16	14.16	14.09	14.15	61131	13.271	down	down	correct
NR.US	Newpark Resources Inc	20190909	6.99	7.04	6.835	7.03	716571	7.03	up	up	correct
NRG.US	NRG Energy Inc	20190909	37.88	38.06	37.57	37.84	1855609	35.3264	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190909	18.29	18.91	18.2307	18.35	72133	14.2717	up	up	correct
NRK.US	Nuveen New York AMT	20190909	13.64	13.64	13.52	13.55	94678	12.9914	down	down	correct
NRP.US	Natural Resource Partners L.P	20190909	26.22	27.4	26.0396	27.36	6713	22.6016	up	up	correct
NRT.US	North European Oil Royalty Trust	20190909	6.68	6.68	6.36	6.45	34653	5.4045	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190909	27.99	27.99	27.887	27.92	3800	24.9242	down	down	correct
NS.US	PC	20190909	23.88	23.88	23.69	23.7	51066	19.0489	down	up	incorrect
NSA.US	PA	20190909	33.78	33.78	33.24	33.29	386683	30.1832	down	down	correct
NSC.US	Norfolk Southern Corporation	20190909	175.56	178.18	175.2	177.32	1225041	170.3969	up	up	correct
NSCO.US	WS	20190909	6.52	6.7	6.47	6.55	117365	3.9998	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20190909	5.7	5.73	5.67	5.7	147812	4.7892
NSP.US	Insperity Inc	20190909	100.73	100.85	98.59	99.65	513933	93.6215	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190909	28.18	29.3393	28.08	29.23	145513	25.7286	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190909	12.1	12.24	12.09	12.24	208194	104.5672	up	up	correct
NTP.US	Nam Tai Property Inc	20190909	9.01	9.17	8.94	8.97	10806	8.97	down	down	correct
NTR.US	Nutrien Ltd	20190909	51.72	51.8	50.97	51.1	835655	46.6506	down	down	correct
NTZ.US	Natuzzi S.p.A	20190909	1.57	1.57	1.4145	1.47	21626	1.47	down	down	correct
NUE.US	Nucor Corporation	20190909	50.47	51.34	50.46	51.23	1731966	47.9144	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190909	15.82	15.8372	15.775	15.81	8723	14.9623	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190909	43.18	43.55	42.39	42.78	785628	39.549	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190909	10.53	10.54	10.46	10.53	203086	10.0797
NUW.US	Nuveen AMT	20190909	17.23	17.23	17.15	17.16	12275	16.335	down	down	correct
NVG.US	Nuveen AMT	20190909	16.74	16.75	16.655	16.75	561848	15.634	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190909	9.63	9.78	9.59	9.72	109426	9.72	up	up	correct
NVR.US	NVR Inc	20190909	3670	3767	3652.2	3766.27	46614	3766.27	up	up	correct
NVRO.US	Nevro Corp	20190909	87.27	87.27	84.2	84.87	309408	84.87	down	up	incorrect
NVS.US	Novartis AG	20190909	89.39	89.82	88.865	89.62	2163816	83.1453	up	up	correct
NVT.US	nVent Electric plc	20190909	21.43	21.78	21.28	21.74	1154350	20.3125	up	up	correct
NVTA.US	Invitae Corporation	20190909	21.6	21.6	20.43	20.54	3856964	20.54	down	down	correct
NWG.US	NatWest Group plc	20190909	4.74	4.81	4.72	4.79	943389	4.3483	up	up	correct
NWN.US	Northwest Natural Holding Company	20190909	70.12	70.41	69.65	70.11	99196	64.7919	down	down	correct
NX.US	Quanex Building Products Corporation	20190909	18.03	18.22	17.81	18	354235	17.2563	down	down	correct
NXC.US	Nuveen California Select Tax	20190909	15.66	15.69	15.62	15.69	3331	14.517	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190909	14.58	14.5857	14.55	14.57	71185	13.695	down	down	correct
NXN.US	Nuveen New York Select Tax	20190909	14	14.34	13.97	14	3341	12.9624
NXP.US	Nuveen Select Tax	20190909	15.93	15.98	15.85	15.98	35884	14.7998	up	up	correct
NXQ.US	Nuveen Select Tax	20190909	14.67	14.71	14.61	14.68	34114	13.5896	up	up	correct
NXR.US	Nuveen Select Tax	20190909	16.09	16.09	16.01	16.02	23875	14.8235	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190909	46.05	46.54	45.795	45.9	112176	42.7464	down	down	correct
NYCB.US	PU	20190909	49.99	50.16	49.99	50.16	7076	50.16	up	up	correct
NYT.US	The New York Times Company	20190909	30.5	30.7	30.13	30.66	945215	30.2471	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190909	16.4	16.43	16.31	16.39	294598	15.6311	down	down	correct
O.US	Realty Income Corporation	20190909	75.72	75.9	75.09	75.25	1394394	68.3365	down	down	correct
OAK.US	PB	20190909	26.59	26.7599	26.59	26.7262	15121	23.2941	up	up	correct
OC.US	Owens Corning	20190909	57.4	58.12	57.1	57.75	5210508	55.9829	up	up	correct
OCN.US	Ocwen Financial Corporation	20190909	1.82	1.93	1.82	1.91	523382	28.65	up	up	correct
ODC.US	Oil	20190909	32.02	32.76	32.02	32.26	4319	30.2013	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190909	14.63	15.565	14.63	15.49	284158	14.9341	up	up	correct
OFC.US	Corporate Office Properties Trust	20190909	29.25	29.45	28.83	29.38	614701	26.7323	up	up	correct
OFG.US	OFG Bancorp	20190909	20.64	21.81	20.64	21.59	475275	20.7562	up	down	incorrect
OGE.US	OGE Energy Corp	20190909	42.96	43.06	42.4084	43	925557	38.7096	up	up	correct
OGS.US	ONE Gas Inc	20190909	89.56	89.68	88.18	88.78	261313	83.2553	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190909	41.44	41.47	40.975	41.36	1198810	34.7277	down	down	correct
OI.US	O	20190909	10.2	10.93	10.2	10.89	1946318	10.7879	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190909	7.96	7.96	7.8175	7.95	106680	7.0905	down	down	correct
OIBR.US	C	20190909	1.2	1.24	1.18	1.21	150803000	1.21	up	up	correct
OII.US	Oceaneering International Inc	20190909	13.7	14.73	13.62	14.73	1379542	14.73	up	up	correct
OIS.US	Oil States International Inc	20190909	14.26	15.1	14.14	15.05	437922	15.05	up	up	correct
OKE.US	ONEOK Inc	20190909	72.2	73.96	72.06	73.67	2353228	60.6252	up	up	correct
OLN.US	Olin Corporation	20190909	17.2	18.4	17.08	18.39	3376601	16.8667	up	up	correct
OLP.US	One Liberty Properties Inc	20190909	26.7	27.135	26.57	26.99	30418	22.2408	up	up	correct
OMC.US	Omnicom Group Inc	20190909	77.98	78.6	77.54	78.47	1124961	71.2251	up	up	correct
OMF.US	OneMain Holdings Inc	20190909	37.36	38.36	37.31	38.31	657400	27.2025	up	down	incorrect
OMI.US	Owens & Minor Inc	20190909	7.21	7.44	6.92	7.43	1994581	7.4136	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190909	7.5	7.5	7.35	7.46	59300	7.46	down	up	incorrect
ONTO.US	Onto Innovation Inc	20190909	28.21	28.91	28.17	28.87	219226	28.87	up	up	correct
OOMA.US	Ooma Inc	20190909	12.05	12.28	11.86	12.11	94473	12.11	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20190909	28.15	28.61	28.13	28.6	52007	26.1764	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20190909	12.73	12.73	12.2	12.22	972622	11.8099	down	up	incorrect
ORA.US	Ormat Technologies Inc	20190909	71.77	71.77	70.635	71.52	201245	70.5023	down	down	correct
ORAN.US	Orange S.A	20190909	14.84	14.91	14.82	14.87	371362	12.7159	up	up	correct
ORC.US	Orchid Island Capital Inc	20190909	5.3	5.35	5.28	5.34	619186	3.7589	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20190909	16.29	16.3	16.01	16.05	183211	12.7471	down	up	incorrect
ORCL.US	Oracle Corporation	20190909	53.62	54.68	53.45	54.54	17803750	52.5494	up	up	correct
ORI.US	Old Republic International Corporation	20190909	22.64	22.64	22.14	22.35	1912370	18.1836	down	down	correct
ORN.US	Orion Group Holdings Inc	20190909	4.33	4.48	4.12	4.36	117372	4.36	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190909	1.71	1.77	1.7	1.74	195115	1.74	up	down	incorrect
OSK.US	Oshkosh Corporation	20190909	71.99	75.04	71.84	74.76	733108	72.4096	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190909	27.28	27.33	26.49	26.65	1330800	25.698	down	up	incorrect
OVV.US	Ovintiv Inc	20190909	4.61	4.82	4.5603	4.72	4882642	21.677	up	up	correct
OXM.US	Oxford Industries Inc	20190909	73.74	76.23	73.48	75.3	214976	72.029	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20190909	45	45.1259	44.5335	44.97	11069776	42.6148	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190909	97.93	97.93	94.32	94.93	38825	89.952	down	down	correct
PACK.US	Ranpak Holdings Corp	20190909	6.15	6.37	5.99	6.25	23992	6.25	up	up	correct
PAG.US	Penske Automotive Group Inc	20190909	44.57	46.52	44.57	46.5	446124	44.4756	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20190909	51.77	52	46.33	47.04	2534946	47.04	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190909	15.45	15.4943	15.42	15.49	9733	14.1434	up	up	correct
PAM.US	Pampa Energía S.A	20190909	14.66	15.36	14.66	14.89	720144	14.89	up	up	correct
PAR.US	PAR Technology Corporation	20190909	22.94	23.445	22.59	22.87	176093	22.5832	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190909	21.84	22.51	21.74	22.46	479655	22.46	up	down	incorrect
PAYC.US	Paycom Software Inc	20190909	250.14	250.14	227	228.72	1162933	228.72	down	down	correct
PB.US	Prosperity Bancshares Inc	20190909	66.08	67.27	65.8	67.12	475651	62.4099	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190909	37.17	37.37	37.06	37.16	1806967	31.8212	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190909	26.1893	26.25	26.02	26.12	18211	22.4751	down	down	correct
PBF.US	PBF Energy Inc	20190909	24.7	25.04	23.94	24.44	2861618	23.9543	down	down	correct
PBFX.US	PBF Logistics LP	20190909	20.69	21.22	20.63	21.22	108730	16.8927	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190909	32.7	33.15	32.21	33.14	323951	33.14	up	up	correct
PBI.US	Pitney Bowes Inc	20190909	4.06	4.39	4.06	4.32	2969521	3.9666	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190909	14.44	14.62	14.405	14.52	20136240	11.6004	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190909	13.11	13.21	13.02	13.14	4583389	11.3468	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20190909	4.85	4.9447	4.82	4.93	69923	4.2501	up	up	correct
PBY.US	Prospect Capital Corporation	20190909	25.8	25.84	25.75	25.77	6933	23.1297	down	down	correct
PCF.US	High Income Securities Fund	20190909	8.2806	8.3114	8.27	8.3	21801	6.4599	up	up	correct
PCG.US	PG&E Corporation	20190909	9.98	11.285	9.98	11.19	12042510	11.19	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190909	24.32	24.4567	24.32	24.42	349237	19.1585	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190909	10.01	10.01	9.84	9.84	31363	8.7775	down	down	correct
PCM.US	PCM Fund Inc	20190909	11	11.0399	10.96	11.02	54391	8.9554	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190909	18.13	18.25	18.08	18.22	95499	15.17	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190909	19.86	19.89	19.67	19.82	33277	18.7107	down	up	incorrect
PD.US	PagerDuty Inc	20190909	32.7	33.11	27.82	28.25	2372821	28.25	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190909	32.05	32.175	32	32.09	150640	25.3885	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190909	19.86	20.23	19.66	20.15	652858	18.1752	up	up	correct
PDS.US	Precision Drilling Corporation	20190909	1.37	1.51	1.37	1.45	49097	29	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190909	17.62	17.71	17.596	17.71	58591	14.7757	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190909	35.45	35.51	35.05	35.21	2353232	31.9558	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190909	60.28	60.78	60	60.38	1877233	55.8586	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190909	5.16	5.52	5.16	5.41	1845878	4.7182	up	up	correct
PEN.US	Penumbra Inc	20190909	138.48	143.57	133.58	136.17	1356395	136.17	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190909	15.5	15.7	15.5	15.64	104054	13.1983	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190909	14.9	15.06	14.74	14.79	32352	12.8338	down	down	correct
PFE.US	Pfizer Inc	20190909	36.59	36.84	36.13	36.83	23411395	31.9998	up	up	correct
PFGC.US	Performance Food Group Company	20190909	45.67	45.99	45.3	45.83	444336	45.83	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190909	11.53	11.54	11.51	11.53	62516	9.2346
PFN.US	PIMCO Income Strategy Fund II	20190909	10.46	10.48	10.43	10.48	192059	8.3859	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190909	12	12.08	12	12.04	13864	10.3124	up	up	correct
PFS.US	Provident Financial Services Inc	20190909	24.25	24.65	24.211	24.53	158049	21.9588	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190909	31.95	32.24	30.75	30.9	655979	30	down	down	correct
PG.US	The Procter & Gamble Company	20190909	122.71	122.78	121.78	122.17	7662430	115.5637	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190909	11.63	11.7	11.5002	11.56	28547	9.3613	down	down	correct
PGR.US	The Progressive Corporation	20190909	77.98	77.98	76.7	76.74	1738250	69.3019	down	down	correct
PGRE.US	Paramount Group Inc	20190909	13.19	13.41	13.1	13.41	1079719	12.3464	up	up	correct
PGTI.US	PGT Innovations Inc	20190909	15.37	15.92	15.33	15.9	220386	15.9	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190909	20.06	20.39	20.06	20.1511	17102	16.741	up	up	correct
PH.US	Parker	20190909	174.23	177.72	173.22	177.46	788726	171.2564	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190909	10.48	10.5	10.47	10.49	28550	8.9039	up	up	correct
PHG.US	Koninklijke Philips N.V	20190909	47.16	47.16	46.32	46.37	592492	43.6772	down	down	correct
PHI.US	PLDT Inc	20190909	22.09	22.57	21.8286	22.07	43414	19.321	down	down	correct
PHK.US	PIMCO High Income Fund	20190909	7.88	7.9	7.85	7.88	340769	6.2672
PHM.US	PulteGroup Inc	20190909	34.59	34.975	34.48	34.76	3323834	33.7382	up	up	correct
PHR.US	Phreesia Inc	20190909	25.41	25.92	22.05	22.51	624745	22.51	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190909	9.23	9.25	9.2	9.25	62984	7.4299	up	down	incorrect
PHX.US	PHX Minerals Inc	20190909	12.25	12.87	11.995	12.57	38051	12.127	up	up	correct
PII.US	Polaris Inc	20190909	81.1	86.31	80.74	86.02	877223	81.5538	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190909	4.55	4.56	4.52	4.55	174232	3.8257
PINS.US	Pinterest Inc	20190909	30.46	30.5	27.59	28.2	10037924	28.2	down	down	correct
PIPR.US	Piper Sandler Companies	20190909	73.84	75.35	73.56	74.92	50200	69.303	up	down	incorrect
PJT.US	PJT Partners Inc	20190909	41.41	42.97	41.185	42.7	132761	40.787	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190909	24.26	25.245	24.08	25.19	2387386	22.8767	up	up	correct
PKE.US	Park Aerospace Corp	20190909	17.13	17.37	17.01	17.04	95685	15.0351	down	down	correct
PKG.US	Packaging Corporation of America	20190909	101.34	102.01	100.185	100.52	898153	93.2557	down	up	incorrect
PKI.US	PerkinElmer Inc	20190909	84.13	84.52	83.1	83.78	627756	83.3206	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190909	26.47	26.56	26.35	26.46	83173	21.3059	down	down	correct
PKX.US	POSCO	20190909	45.61	45.8	45.34	45.72	222002	42.5735	up	up	correct
PLAN.US	Anaplan Inc	20190909	51.9	52	47.25	48.25	6555155	48.25	down	down	correct
PLD.US	Prologis Inc	20190909	84.91	85.1299	84.14	84.63	1500716	79.8493	down	down	correct
PLNT.US	Planet Fitness Inc	20190909	65.88	65.88	62.79	63.19	1466139	63.19	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190909	42.16	43.02	41.92	42.73	47671	39.7753	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190909	18.91	18.91	18.57	18.62	116634	16.0085	down	up	incorrect
PM.US	Philip Morris International Inc	20190909	73	73.39	72.42	73.3	5528117	63.4104	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190909	15.03	15.04	14.9202	14.97	35486	14.2202	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190909	15.63	15.69	15.58	15.69	88981	14.9515	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190909	8.01	8.02	7.97	8	94236	7.1508	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190909	13.31	13.31	13.21	13.28	51258	11.7694	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190909	21.99	22.11	21.99	22.02	764070	17.8715	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20190909	12.7	12.7	12.61	12.67	55145	11.9155	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190909	132.95	136.9317	132.34	136.29	2027811	126.3979	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190909	14.48	14.5029	14.29	14.29	15986	13.5022	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190909	12.08	12.08	11.85	11.9	21343	11.4085	down	up	incorrect
PNM.US	PNM Resources Inc	20190909	50.41	50.52	49.42	49.79	325479	46.9532	down	down	correct
PNR.US	Pentair plc	20190909	36.53	36.89	36.33	36.86	1359555	35.5806	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190909	93.55	93.67	91.89	92.45	976651	84.5253	down	down	correct
POLY.US	Plantronics Inc	20190909	32.2	33.09	31.885	33.05	482325	32.5146	up	up	correct
POR.US	Portland General Electric Company	20190909	56.08	56.28	55.42	55.82	646620	51.0744	down	down	correct
POST.US	Post Holdings Inc	20190909	105.72	106.41	104.64	105.09	698638	105.09	down	down	correct
PPG.US	PPG Industries Inc	20190909	116.2	116.59	114.86	116.51	1174599	112.297	up	up	correct
PPL.US	PPL Corporation	20190909	29.36	29.48	29.195	29.35	5161241	25.8898	down	down	correct
PPT.US	Putnam Premier Income Trust	20190909	5.28	5.3	5.275	5.29	177064	4.4126	up	up	correct
PRA.US	ProAssurance Corporation	20190909	39.46	39.805	38.85	39.52	236638	37.7406	up	up	correct
PRG.US	PROG Holdings Inc	20190909	61.6529	62.0126	60.3239	60.9634	517026	51.4498	down	down	correct
PRGO.US	Perrigo Company plc	20190909	50.09	51.145	49.25	50.89	1131140	48.6799	up	up	correct
PRI.US	Primerica Inc	20190909	119.75	120.559	118.83	120.53	184034	117.2331	up	up	correct
PRLB.US	Proto Labs Inc	20190909	100.4	103.73	99.67	103.42	186000	103.42	up	up	correct
PRMW.US	Primo Water Corporation	20190909	13.09	13.13	12.99	13.02	706867	12.5669	down	down	correct
PRO.US	PROS Holdings Inc	20190909	64.98	64.98	61.35	62.98	720401	62.98	down	up	incorrect
PRS.US	Prudential Financial Inc	20190909	27.02	27.05	26.95	26.98	37798	24.0406	down	down	correct
PRT.US	PermRock Royalty Trust	20190909	7.15	7.25	7.01	7.19	47947	6.1349	up	up	correct
PRTY.US	Party City Holdco Inc	20190909	5.2	5.47	5.17	5.34	1755740	5.34	up	up	correct
PRU.US	Prudential Financial Inc	20190909	83	84.59	82.31	84.2	2805119	74.7148	up	up	correct
PSA.US	Public Storage	20190909	257.64	257.94	254.22	254.81	1579170	234.5106	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190909	28.76	28.849	28.6708	28.8064	15837	23.9442	up	up	correct
PSN.US	Parsons Corporation	20190909	34.77	35.1	33.9	34.29	240835	34.29	down	up	incorrect
PSO.US	Pearson plc	20190909	10.55	10.575	10.515	10.53	131325	9.8833	down	down	correct
PSTG.US	Pure Storage Inc	20190909	17.63	17.78	17.41	17.7	4239351	17.7	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190909	15.3	15.34	15.05	15.2	11100	13.6762	down	down	correct
PSX.US	Phillips 66	20190909	101.55	102.74	101.01	102.17	2396158	91.881	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190909	54.7	55.84	54.52	55.5	275123	44.6616	up	up	correct
PTR.US	PetroChina Company Limited	20190909	51.99	52.98	51.99	52.85	154922	44.8782	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190909	18.12	18.19	18.06	18.15	309650	14.7938	up	down	incorrect
PUK.US	Prudential plc	20190909	35.22	35.6212	35.12	35.47	292044	28.9737	up	down	incorrect
PUKPRA.US	PUKPRA	20190909	26.55	26.594	26.5	26.5	12368	23.8784	down	down	correct
PUMP.US	ProPetro Holding Corp	20190909	10.23	10.53	10.15	10.25	2412868	10.25	up	down	incorrect
PVG.US	Pretium Resources Inc	20190909	13.03	13.03	11.85	11.88	4780961	11.88	down	down	correct
PVH.US	PVH Corp	20190909	85.73	89.3133	85.5	89.19	1972151	89.0282	up	down	incorrect
PVL.US	Permianville Royalty Trust	20190909	2.49	2.5	2.47	2.48	33708	2.0699	down	down	correct
PWR.US	Quanta Services Inc	20190909	34.5	35.6	34.39	35.47	1343661	35.1589	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190909	130.57	132.88	130.17	132	1776344	123.2283	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190909	9.53	9.57	9.53	9.54	16991	9.0032	up	up	correct
PYS.US	PPlus Trust Series RRD	20190909	17.51	17.51	17.51	17.51	660	14.233
PYT.US	PPLUS Trust Series GSC	20190909	20.478	20.478	20.478	20.478	250	19.1707
PZC.US	PIMCO California Municipal Income Fund III	20190909	11.35	11.4	11.3	11.31	8880	10.6769	down	down	correct
PZN.US	Pzena Investment Management Inc	20190909	7.88	8.122	7.87	8.02	98369	7.1758	up	up	correct
QD.US	Qudian Inc	20190909	7.95	8.0498	7.66	7.88	4563552	7.88	down	down	correct
QGEN.US	QIAGEN N.V	20190909	34	34.09	33.42	33.47	848290	33.47	down	down	correct
QSR.US	Restaurant Brands International Inc	20190909	76.19	76.19	74.785	74.88	4947781	68.6002	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20190909	87.74	87.74	83.88	84.4	422972	84.4	down	down	correct
QUOT.US	Quotient Technology Inc	20190909	7.4	7.81	7.3	7.8	398272	7.8	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190909	25.51	25.55	25.2481	25.28	65050	21.9218	down	up	incorrect
R.US	Ryder System Inc	20190909	51.12	53.675	51.12	53.61	715525	48.7021	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190909	22.57	22.69	22.57	22.67	98225	17.0554	up	down	incorrect
RACE.US	Ferrari N.V	20190909	164.48	164.48	160.39	160.74	418770	158.7315	down	up	incorrect
RAD.US	Rite Aid Corporation	20190909	7.19	8.27	7.19	8.22	2728333	8.22	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20190909	42.15	42.15	40.5	41.5	627976	41.5	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190909	39.27	39.27	38.64	38.94	320646	37.5557	down	down	correct
RBC.US	Regal Beloit Corporation	20190909	72.77	73.9	72.31	73.9	368881	71.8158	up	up	correct
RC.US	Ready Capital Corporation	20190909	14.88	15.1	14.87	15.08	105544	11.4875	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190909	26.91	27	26.75	26.75	6120	23.4969	down	down	correct
RCB.US	Ready Capital Corporation	20190909	25.6	25.65	25.57	25.65	3900	23.915	up	up	correct
RCF.US	UN	20190909	41.6	42.7	41.3	42.25	640011	42.25	up	up	correct
RCI.US	Rogers Communications Inc	20190909	49.96	50.41	49.87	50.34	363954	45.7268	up	up	correct
RCL.US	Royal Caribbean Group	20190909	109.07	110.7	108.49	110.61	1404395	108.1019	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190909	9.25	9.3363	9.15	9.2	228008	7.5093	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190909	7.67	8.16	7.61	7.83	399622	7.83	up	up	correct
RDN.US	Radian Group Inc	20190909	22.71	23.43	22.59	23.4	1579755	22.1848	up	up	correct
RDS.US	B	20190909	56.18	56.48	56.06	56.37	1860104	52.7962	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190909	38.23	38.5	37.805	38.45	134657	37.8231	up	down	incorrect
RE.US	Everest Re Group Ltd	20190909	250.18	251.86	248.67	251.77	282156	237.6971	up	up	correct
RELX.US	RELX PLC	20190909	24.01	24.01	23.72	23.77	267746	22.572	down	down	correct
RENN.US	Renren Inc	20190909	0.84	0.86	0.81	0.83	37234	2.49	down	down	correct
RES.US	RPC Inc	20190909	5.33	5.66	5.28	5.65	2561184	5.65	up	up	correct
REV.US	Revlon Inc	20190909	17.5	17.63	17.11	17.42	102363	17.42	down	down	correct
REVG.US	REV Group Inc	20190909	8.58	9.05	8.45	9.02	836856	8.7929	up	down	incorrect
REX.US	REX American Resources Corporation	20190909	75.98	77.07	74.42	76.34	38124	76.34	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190909	43.96	44.37	43.76	44.28	417427	42.4955	up	up	correct
REZI.US	Resideo Technologies Inc	20190909	14.35	15	14.33	14.74	847312	14.74	up	up	correct
RF.US	Regions Financial Corporation	20190909	15	15.61	14.97	15.45	15609912	14.1787	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190909	15.26	15.2843	15.0501	15.07	78160	12.6492	down	down	correct
RFL.US	Rafael Holdings Inc	20190909	19.6	20.13	19.1	19.85	52818	19.85	up	up	correct
RFP.US	Resolute Forest Products Inc	20190909	4.58	4.81	4.55	4.74	213943	4.3933	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190909	156.76	158.38	155.31	158.22	366926	149.7769	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190909	41.8	42.72	41.59	42.64	169764	37.4432	up	down	incorrect
RGS.US	Regis Corporation	20190909	16.65	18.11	16.65	18.1	709538	18.1	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190909	10.02	10.05	9.9794	10.03	11961	7.7559	up	up	correct
RH.US	RH	20190909	152.89	154.79	150.51	153.51	1360722	153.51	up	up	correct
RHI.US	Robert Half International Inc	20190909	53.91	55.345	53.46	55.22	1161636	52.7688	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190909	79.51	80.64	78.79	80.44	297951	76.8332	up	up	correct
RIG.US	Transocean Ltd	20190909	5.17	5.52	5.04	5.48	23801689	5.48	up	up	correct
RIO.US	Rio Tinto Group	20190909	51.96	52.415	51.96	52.39	1721529	43.5444	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190909	17.1	17.19	17.1	17.14	22608	12.3242	up	up	correct
RJF.US	Raymond James Financial Inc	20190909	81.22	82.645	81.1	82.27	935602	52.8257	up	down	incorrect
RL.US	Ralph Lauren Corporation	20190909	95.15	97.48	94.73	96.85	1558832	92.9631	up	up	correct
RLGY.US	Realogy Holdings Corp	20190909	4.98	5.54	4.97	5.48	3810106	5.48	up	up	correct
RLI.US	RLI Corp	20190909	92.06	93.04	91.37	92.61	114787	87.1677	up	up	correct
RLJ.US	RLJ Lodging Trust	20190909	16.61	16.97	16.58	16.96	1115999	16.2314	up	up	correct
RM.US	Regional Management Corp	20190909	28.88	29.13	27.87	28.25	62040	27.4617	down	down	correct
RMD.US	ResMed Inc	20190909	140.07	140.07	134.86	135.11	625727	132.6689	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190909	22.7	22.7162	22.369	22.42	17060	19.4468	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190909	20.25	20.25	20.1	20.15	31800	17.5957	down	down	correct
RMO.US	Romeo Power Inc	20190909	9.85	9.85	9.85	9.85	100	9.85
RMPL.US	P	20190909	25.6987	25.6987	25.6987	25.6987	0	25.3352
RMT.US	Royce Micro	20190909	7.98	8.01	7.97	7.99	100084	6.6184	up	up	correct
RNG.US	RingCentral Inc	20190909	135.95	135.95	125.85	131.59	1644108	131.59	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20190909	6.51	6.57	6.5	6.57	3940	6.57	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190909	23.41	23.65	23.25	23.46	199648	20.1406	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190909	189.17	190	187.63	189.64	275447	185.676	up	up	correct
ROG.US	Rogers Corporation	20190909	137.29	139.4	135.96	138.22	158201	138.22	up	up	correct
ROK.US	Rockwell Automation Inc	20190909	162.01	163.42	161.4	161.99	852685	155.6015	down	down	correct
ROL.US	Rollins Inc	20190909	34.05	34.34	33.75	34.32	1716954	22.4349	up	up	correct
ROP.US	Roper Technologies Inc	20190909	375.5	377.25	356	356.96	623800	352.6298	down	down	correct
RPM.US	RPM International Inc	20190909	68.33	68.33	67.24	67.84	582803	65.0337	down	down	correct
RPT.US	RPT Realty	20190909	12.76	13.02	12.67	12.97	555698	11.7288	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190909	15.43	15.43	15.21	15.29	314440	13.0475	down	down	correct
RRC.US	Range Resources Corporation	20190909	4.01	4.62	4	4.58	22531551	4.5382	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190909	2.76	2.82	2.65	2.8	1436291	2.7504	up	up	correct
RRX.US	Regal Beloit Corporation	20190909	72.77	73.9	72.31	73.9	368881	71.8158	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190909	100.84	101.13	99.81	100.38	454039	95.8443	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190909	18.947	18.947	18.947	18.947	400	14.6066
RSG.US	Republic Services Inc	20190909	89.03	89.11	87.53	87.62	1048496	84.1511	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190909	134.65	135.4	133.85	134.11	2313284	79.7275	down	up	incorrect
RVI.US	Retail Value Inc	20190909	7.1022	7.254	6.957	7.006	455083	-21.7451	down	down	correct
RVLV.US	Revolve Group Inc	20190909	22.3	22.59	21.53	21.81	788178	21.81	down	up	incorrect
RVT.US	Royce Value Trust Inc	20190909	13.88	13.92	13.83	13.89	197443	11.3258	up	up	correct
RWT.US	Redwood Trust Inc	20190909	16.87	17.11	16.84	17.01	1312639	14.2616	up	down	incorrect
RXN.US	Rexnord Corporation	20190909	27.41	27.91	27.12	27.88	859178	27.4622	up	up	correct
RY.US	Royal Bank of Canada	20190909	76.89	76.98	76.52	76.9	813336	70.1779	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190909	3.2	4.03	3.16	3.96	1503646	3.96	up	up	correct
RYB.US	RYB Education Inc	20190909	6.43	6.55	6.35	6.53	21009	6.53	up	up	correct
RYI.US	Ryerson Holding Corporation	20190909	7.25	7.74	7.25	7.69	156950	7.6397	up	up	correct
RYN.US	Rayonier Inc	20190909	27.04	27.23	26.84	27.22	615285	24.8756	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190909	27.46	27.52	27.36	27.52	18865	24.12	up	down	incorrect
SA.US	Seabridge Gold Inc	20190909	14.39	14.44	13.6881	13.86	537827	13.86	down	down	correct
SAFE.US	Safehold Inc	20190909	27.8	27.9	26.61	27.22	150442	26.5194	down	up	incorrect
SAH.US	Sonic Automotive Inc	20190909	28.12	29.04	28.11	28.95	358661	28.1336	up	up	correct
SAIC.US	Science Applications International Corporation	20190909	85.2	85.91	82.55	82.69	935461	79.4687	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190909	23.08	23.13	22.38	22.66	752488	22.66	down	down	correct
SAM.US	The Boston Beer Company Inc	20190909	403.2	405.8	393.62	399.88	154748	399.88	down	down	correct
SAN.US	Banco Santander S.A	20190909	3.94	3.97	3.91	3.94	22534377	3.7874
SAND.US	Sandstorm Gold Ltd	20190909	5.81	5.84	5.6	5.64	1657493	5.64	down	down	correct
SAP.US	SAP SE	20190909	122.56	122.66	121.07	121.56	513379	117.8942	down	up	incorrect
SAR.US	Saratoga Investment Corp	20190909	25.52	25.79	25.52	25.79	85378	22.0837	up	up	correct
SAVE.US	Spirit Airlines Inc	20190909	35.59	36.265	34.53	36.14	2769091	36.14	up	up	correct
SB.US	Safe Bulkers Inc	20190909	2.05	2.09	2.03	2.08	353182	2.08	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190909	229.88	230.87	227.61	229	22795060	229	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190909	12.87	13.43	12.73	13.42	2215736	13.42	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190909	9.19	9.23	9.17	9.23	23676	8.6168	up	up	correct
SBOW.US	SilverBow Resources Inc	20190909	8.82	9.62	8.64	9.59	92941	9.59	up	up	correct
SBR.US	Sabine Royalty Trust	20190909	44.05	44.93	44.05	44.4	13859	36.9269	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190909	12.58	12.59	11.91	11.93	2942557	11.4211	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190909	5.02	5.02	4.8	4.82	3940419	4.3045	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190909	25.78	26.35	25.6	26.25	1399514	24.4336	up	up	correct
SCCO.US	Southern Copper Corporation	20190909	33.27	33.645	33.1	33.6	806424	30.6058	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190909	14.02	14.14	13.92	13.92	37331	10.4757	down	down	correct
SCE.US	PL	20190909	24.31	24.37	24.24	24.3	73798	23.0215	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190909	40.28	41.32	40.28	41.1	7962576	39.782	up	up	correct
SCI.US	Service Corporation International	20190909	46.94	47	46.37	46.66	940187	44.7941	down	down	correct
SCL.US	Stepan Company	20190909	96.41	96.92	95.03	96.75	67545	94.4738	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20190909	13.29	13.41	13.18	13.41	73760	10.6461	up	up	correct
SCS.US	Steelcase Inc	20190909	15.96	16.24	15.91	16.16	291907	14.7587	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190909	20.41	20.87	20.1401	20.36	110200	17.4901	down	down	correct
SCX.US	The L.S. Starrett Company	20190909	5.62	5.6522	5.45	5.6	12243	5.6	down	down	correct
SD.US	SandRidge Energy Inc	20190909	5.06	5.51	5.06	5.51	194738	5.51	up	up	correct
SDRL.US	Seadrill Limited	20190909	23.8	24.46	23.08	23.38	1304528	23.38	down	down	correct
SE.US	Sea Limited	20190909	31.58	31.95	29.7	30.04	6360002	30.04	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190909	29.11	29.14	27.64	28.73	1943402	28.73	down	down	correct
SEE.US	Sealed Air Corporation	20190909	39.92	40.35	39.75	40.24	1911245	38.8451	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190909	16.77	17.35	16.75	17.34	336004	17.1594	up	down	incorrect
SF.US	Stifel Financial Corp	20190909	55.03	56.28	54.79	56.23	470065	36.623	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190909	26.88	26.89	26.7101	26.78	4182	24.7989	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190909	12.26	12.67	12.26	12.39	129669	11.3719	up	up	correct
SFL.US	SFL Corporation Ltd	20190909	14.46	14.745	14.45	14.7	856030	11.6725	up	up	correct
SFUN.US	Fang Holdings Limited	20190909	1.85	1.99	1.85	1.91	211038	19.1	up	down	incorrect
SG.US	Sweetgreen Inc.	20190909	8.76	9.27	8.76	8.85	9325	8.85	up	up	correct
SGU.US	Star Group L.P	20190909	9.33	9.42	9.33	9.38	32979	8.2902	up	up	correct
SHAK.US	Shake Shack Inc	20190909	103.97	105.34	101.97	102.66	893691	102.66	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190909	34.66	34.86	34.635	34.73	92235	31.9543	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190909	30.03	30.41	30.03	30.4	60487	26.8562	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20190909	19.27	19.79	19.1721	19.71	389091	14.7452	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190909	13.27	13.63	13.23	13.63	2457350	12.9567	up	down	incorrect
SHOP.US	Shopify Inc	20190909	384.02	384.02	350.325	358.67	4518103	358.67	down	down	correct
SHW.US	The Sherwin	20190909	534.15	534.425	519.96	523.03	460808	171.1281	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190909	3.43	3.565	3.42	3.51	5949752	3.2886	up	up	correct
SIG.US	Signet Jewelers Limited	20190909	14.36	15.89	14.36	15.59	7297796	14.9567	up	up	correct
SII.US	Sprott Inc	20190909	2.56	2.64	2.535	2.63	32736	24.5428	up	up	correct
SITC.US	SITE Centers Corp	20190909	14.25	14.7	14.21	14.7	804896	13.548	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190909	77.49	79.29	77.16	78.32	196076	78.32	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190909	58.23	58.3	56.52	56.91	1829766	55.2906	down	down	correct
SJI.US	South Jersey Industries Inc	20190909	32.49	32.65	32.2872	32.38	455194	29.1177	down	down	correct
SJM.US	The J. M. Smucker Company	20190909	104.88	105.47	103.93	105.12	754000	98.0875	up	up	correct
SJR.US	Shaw Communications Inc	20190909	19.89	19.91	19.76	19.87	230709	17.9356	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190909	2.25	2.39	2.25	2.31	121482	1.9118	up	up	correct
SJW.US	SJW Group	20190909	67.04	67.04	65.52	65.67	123583	62.8347	down	down	correct
SKIL.US	Skillsoft Corp	20190909	9.95	9.95	9.95	9.95	0	9.95
SKM.US	SK Telecom Co.Ltd	20190909	22.09	22.16	22.01	22.16	149652	34.5362	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190909	15.17	15.99	15.09	15.99	3008949	13.9785	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190909	34.84	36.145	34.78	36.06	4546943	36.06	up	up	correct
SKY.US	Skyline Champion Corporation	20190909	28.45	30.29	28.293	29.91	619704	29.91	up	down	incorrect
SLB.US	Schlumberger Limited	20190909	34.5	36.46	34.33	36.23	13461600	33.9472	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190909	9.65	10.294	9.58	10.04	1895866	9.7348	up	up	correct
SLF.US	Sun Life Financial Inc	20190909	42.79	43.14	42.65	43.06	407502	39.4359	up	up	correct
SLG.US	SL Green Realty Corp	20190909	80.9218	82.7618	80.3417	82.7218	758970	70.3018	up	up	correct
SM.US	SM Energy Company	20190909	10.4	11.16	10.33	11.13	3926453	10.9134	up	up	correct
SMAR.US	Smartsheet Inc	20190909	40.49	40.96	38.06	39.36	4953448	39.36	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190909	6.57	6.65	6.57	6.61	1430204	5.906	up	up	correct
SMG.US	The Scotts Miracle	20190909	108.95	109.07	107.49	108.14	302340	101.7381	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190909	13.65	13.99	13.205	13.81	38634	13.81	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190909	5.09	5.5	5.09	5.44	378106	74.2325	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190909	7.69	7.81	7.67	7.81	132126	108.1969	up	up	correct
SMP.US	Standard Motor Products Inc	20190909	47.06	48.7	46.78	48.21	88995	46.5021	up	up	correct
SNA.US	Snap	20190909	151.69	153.5	151.05	152.4	274348	143.6112	up	up	correct
SNAP.US	Snap Inc	20190909	16.35	16.63	15.155	15.31	49568131	15.31	down	down	correct
SNDR.US	Schneider National Inc	20190909	22.07	22.89	22.07	22.83	787811	20.3293	up	up	correct
SNN.US	Smith & Nephew plc	20190909	48.01	48.054	47.46	47.57	365255	45.3445	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190909	59.41	60.08	59.41	59.91	173398	50.5195	up	down	incorrect
SNV.US	Synovus Financial Corp	20190909	36.29	37.42	35.995	37.23	1694456	33.5563	up	up	correct
SNX.US	TD SYNNEX	20190909	91.15	91.82	90.02	91.68	262928	45.219	up	up	correct
SO.US	The Southern Company	20190909	59.46	59.63	58.81	59.02	4730887	53.7463	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190909	13.63	13.76	13.395	13.7	303219	12.0716	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190909	26.59	26.59	26.4951	26.57	23193	23.7555	down	down	correct
SOL.US	ReneSola Ltd	20190909	1	1.04	1	1.03	16983	1.03	up	down	incorrect
SOLN.US	Southern Co	20190909	52.8	52.8	51.95	52.06	188400	44.9568	down	down	correct
SON.US	Sonoco Products Company	20190909	57.65	57.65	56.41	56.96	570499	53.1405	down	down	correct
SONY.US	Sony Group Corporation	20190909	60.5	60.63	59.68	59.98	1144459	59.3851	down	down	correct
SOR.US	Source Capital Inc	20190909	35.8	35.88	35.5	35.7	142376	30.6265	down	up	incorrect
SOS.US	SOS Limited	20190909	0.6612	0.6939	0.6	0.6198	15022	6.198	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190909	10.02	10.02	10.02	10.02	91102	10.02
SPB.US	Spectrum Brands Holdings Inc	20190909	55.8	57.95	55.69	57.62	439152	54.4314	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190909	10.35	10.36	10.33	10.36	101274	10.36	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190909	14.03	14.03	13.9108	13.927	12415	10.8449	down	down	correct
SPG.US	Simon Property Group Inc	20190909	151.6	158.46	150.79	158.21	2675881	139.3812	up	up	correct
SPGI.US	S&P Global Inc	20190909	268.93	269.57	259.58	260.76	1089658	256.0453	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190909	23.32	23.36	23.1129	23.13	70908	18.6324	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190909	13.1	13.11	13.1	13.1	1726	12.692
SPNT.US	SiriusPoint Ltd	20190909	9.9	10.52	9.9	10.21	725789	10.21	up	up	correct
SPOT.US	Spotify Technology S.A	20190909	136.27	136.27	133.86	134.1	818227	134.1	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190909	82.77	83.32	81.93	83.31	650871	82.8522	up	up	correct
SPXC.US	SPX Corporation	20190909	38.87	39.56	38.79	39.49	153924	39.49	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190909	16.54	16.5797	16.45	16.45	11496	14.3719	down	down	correct
SQ.US	Square Inc	20190909	62.55	62.73	59.07	61.47	11684380	61.47	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190909	24.8295	25.0876	24.6905	25.0677	533041	23.858	up	down	incorrect
SQNS.US	Sequans Communications S.A	20190909	0.96	0.968	0.92	0.9677	13967	3.8708	up	up	correct
SR.US	Spire Inc	20190909	84.91	85.03	84.105	84.61	283499	77.2265	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20190909	47.6	47.605	46.66	46.87	816305	40.6653	down	down	correct
SRE.US	Sempra	20190909	141.58	141.65	140.78	141.01	1168405	129.7288	down	down	correct
SREA.US	Sempra Energy	20190909	26.79	26.79	26.62	26.65	114450	23.2626	down	down	correct
SRG.US	Seritage Growth Properties	20190909	39.83	41.06	39.7	40.9	276886	40.9	up	up	correct
SRI.US	Stoneridge Inc	20190909	31.61	32.57	31.43	32.49	166937	32.49	up	up	correct
SRL.US	Scully Royalty Ltd	20190909	11.7	11.7	11.5397	11.579	1244	10.7213	down	down	correct
SRLP.US	Sprague Resources LP	20190909	16.91	17.31	16.85	17.24	26728	12.6928	up	up	correct
SRT.US	StarTek Inc	20190909	6.5	6.61	6.45	6.54	44059	6.54	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190909	9.89	9.985	9.89	9.93	2798	32.457	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190909	65.52	66.53	65.19	66.49	243054	64.8945	up	up	correct
SSL.US	Sasol Limited	20190909	18.2	18.49	18.19	18.48	135618	18.48	up	down	incorrect
SSTK.US	Shutterstock Inc	20190909	35.31	35.75	35.07	35.57	158818	34.754	up	up	correct
ST.US	Sensata Technologies Holding plc	20190909	48.15	48.97	48.02	48.86	910564	48.86	up	down	incorrect
STAG.US	STAG Industrial Inc	20190909	29.06	29.11	28.81	28.89	406615	26.1368	down	down	correct
STAR.US	PI	20190909	25.5	25.5	25.5	25.5	0	21.5077
STC.US	Stewart Information Services Corporation	20190909	34	34.15	33.45	33.77	534106	31.4607	down	down	correct
STE.US	STERIS plc	20190909	154.36	154.44	144.87	145.28	677696	142.4367	down	down	correct
STG.US	Sunlands Technology Group	20190909	2.16	2.27	1.95	2.18	71245	27.25	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190909	21.34	21.4073	21.22	21.3	60536	18.2242	down	down	correct
STL.US	Sterling Bancorp	20190909	19.46	20.03	19.32	19.93	2334078	19.1997	up	up	correct
STLA.US	Stellantis N.V	20190909	13.2509	13.2886	13.2132	13.2509	3231732	11.1718
STM.US	STMicroelectronics N.V	20190909	19.42	19.56	19.2832	19.44	1615621	19.1027	up	up	correct
STN.US	Stantec Inc	20190909	22.08	22.32	22.05	22.32	39753	21.5696	up	up	correct
STNG.US	Scorpio Tankers Inc	20190909	29.51	30.94	29.51	30.83	805520	29.1597	up	up	correct
STON.US	StoneMor Inc	20190909	1.08	1.2	1.08	1.19	44009	1.19	up	up	correct
STOR.US	STORE Capital Corporation	20190909	37.63	37.65	37.01	37.08	1440015	33.2848	down	down	correct
STT.US	State Street Corporation	20190909	52.36	54.24	52.31	54	3529501	50.4114	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20190909	23.83	24.04	23.83	24	1392100	19.2517	up	up	correct
STZ.US	Constellation Brands Inc	20190909	204.98	207.54	204.6	206.75	1012150	199.7979	up	up	correct
SU.US	Suncor Energy Inc	20190909	30	30.29	29.85	29.89	2423620	27.3285	down	down	correct
SUI.US	Sun Communities Inc	20190909	149	149.05	143.34	143.84	749268	137.1398	down	down	correct
SUM.US	Summit Materials Inc	20190909	21.6	22.35	21.42	22.08	2434159	22.08	up	down	incorrect
SUN.US	Sunoco LP	20190909	31.22	31.6	31.165	31.32	158586	24.7105	up	up	correct
SUP.US	Superior Industries International Inc	20190909	2.78	3.14	2.59	2.9	837818	2.9	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190909	3.25	3.39	3.08	3.18	1255457	3.0774	down	down	correct
SUZ.US	Suzano S.A	20190909	14.56	15.37	14.53	15.33	441542	7.665	up	up	correct
SWCH.US	Switch Inc	20190909	16.74	16.74	15.83	15.86	1626534	15.5162	down	down	correct
SWI.US	SolarWinds Corporation	20190909	17.57	17.75	17.23	17.64	765846	17.2289	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190909	138.6	143.43	138	143.14	1485224	137.7843	up	up	correct
SWM.US	Schweitzer	20190909	34.44	35.07	34.37	35.02	100749	31.4801	up	up	correct
SWN.US	Southwestern Energy Company	20190909	1.99	2.26	1.98	2.25	32606632	2.25	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190909	89.65	89.65	88.83	89.46	240375	83.1899	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190909	8.15	8.1501	8.12	8.12	95382	6.9894	down	down	correct
SXC.US	SunCoke Energy Inc	20190909	6.36	6.72	6.36	6.72	784240	6.0342	up	up	correct
SXI.US	Standex International Corporation	20190909	70.76	72.71	70.26	72.39	66901	70.3757	up	up	correct
SXT.US	Sensient Technologies Corporation	20190909	66.26	67.19	65.45	66.83	209426	63.3196	up	up	correct
SYF.US	Synchrony Financial	20190909	33.21	34.205	33.19	33.71	5614950	31.665	up	up	correct
SYK.US	Stryker Corporation	20190909	221.93	221.93	216.46	217.18	1337562	211.8486	down	down	correct
SYY.US	Sysco Corporation	20190909	75.76	76.99	75.59	76.71	3783941	72.2389	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190909	13.3	13.44	13.29	13.39	66308	43.3596	up	up	correct
TAC.US	TransAlta Corporation	20190909	6.77	6.77	6.6	6.69	89452	6.457	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190909	17.34	17.34	17	17.06	884300	16.666	down	down	correct
TAL.US	TAL Education Group	20190909	35.5	35.75	35.05	35.56	1447436	35.56	up	up	correct
TALO.US	Talos Energy Inc	20190909	20.86	22.13	20.62	22.04	273471	22.04	up	up	correct
TAP.US	Molson Coors Beverage Company	20190909	53.41	55.925	53.41	55.87	2019370	53.8012	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190909	80.93	81.25	79.2	80.24	67727	80.24	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190909	26.75	26.85	26.7	26.78	85362	23.9145	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190909	27.5	27.549	27.45	27.5	53737	24.4893
TBI.US	TrueBlue Inc	20190909	20.08	20.83	19.84	20.74	120558	20.74	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190909	30.01	31.06	30.01	31.06	589	31.06	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20190909	7.429	7.429	7.429	7.429	0	6.8829
TCS.US	The Container Store Group Inc	20190909	4.6	4.82	4.6	4.8	213837	4.487	up	up	correct
TD.US	The Toronto	20190909	55.7	55.75	55.38	55.59	970601	50.4146	down	up	incorrect
TDC.US	Teradata Corporation	20190909	32.41	33.48	32.08	33.32	1711816	33.32	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190909	17.86	17.95	17.77	17.91	119769	12.0427	up	up	correct
TDG.US	TransDigm Group Incorporated	20190909	534.22	539.39	510.94	513.58	457270	485.6578	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190909	25.75	25.7665	25.72	25.73	13359	22.7899	down	up	incorrect
TDOC.US	Teladoc Health Inc	20190909	62.44	63.09	59.32	62.93	1215023	62.93	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190909	25.84	26.62	25.805	26.27	921193	24.2344	up	down	incorrect
TDW.US	Tidewater Inc	20190909	15.38	16.43	15.22	16.4	304167	16.3813	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190909	318.54	319.43	310.03	311.88	228103	311.88	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190909	16.858	17.2	16.77	16.93	18000	14.1424	up	up	correct
TECK.US	Teck Resources Limited	20190909	17.55	17.89	17.37	17.87	2238036	17.4442	up	up	correct
TEF.US	Telefónica S.A	20190909	7.28	7.345	7.27	7.32	2033207	5.9309	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190909	9.27	9.27	9.185	9.185	130101	7.5394	down	down	correct
TEL.US	TE Connectivity Ltd	20190909	94.99	95.16	94.3	95.09	748200	91.4137	up	up	correct
TEN.US	Tenneco Inc	20190909	10.92	12.41	10.8	12.27	3321658	12.27	up	up	correct
TEO.US	Telecom Argentina S.A	20190909	9.63	9.94	9.59	9.64	185043	8.5663	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190909	6.96	7.44	6.96	7.44	18653590	7.44	up	up	correct
TEX.US	Terex Corporation	20190909	25.31	26.24	25.31	26.22	656687	25.7137	up	up	correct
TFC.US	Truist Financial Corporation	20190909	49.16	50.655	48.99	50.36	4715816	46.3611	up	up	correct
TFX.US	Teleflex Incorporated	20190909	357.4	357.4	339.67	341.33	289512	338.435	down	down	correct
TG.US	Tredegar Corporation	20190909	17.92	18.11	17.77	18	75222	11.8882	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190909	9.79	9.98	9.67	9.95	322568	9.8732	up	up	correct
TGI.US	Triumph Group Inc	20190909	22.07	23.02	22.05	22.49	295529	22.4096	up	up	correct
TGNA.US	TEGNA Inc	20190909	15.87	16.04	15.69	16	2815480	15.3054	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190909	15.1	15.22	14.98	15.05	137886	12.6855	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190909	8.08	8.25	7.87	8.07	303941	7.7785	down	down	correct
TGT.US	Target Corporation	20190909	109.6	110.27	107.52	107.95	5005905	103.7621	down	down	correct
THC.US	Tenet Healthcare Corporation	20190909	19.94	22.44	19.835	22.4	2705338	22.4	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190909	134.65	134.65	133.01	133.95	228940	124.4653	down	up	incorrect
THO.US	Thor Industries Inc	20190909	45.47	48.105	45.09	47.74	1114474	45.6601	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190909	17.52	17.55	17.3742	17.44	104334	14.9517	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20190909	22.16	22.75	22.12	22.64	125065	22.64	up	up	correct
THS.US	TreeHouse Foods Inc	20190909	56.01	56.35	55.23	55.57	593180	55.57	down	down	correct
THW.US	Tekla World Healthcare Fund	20190909	13.39	13.44	13.3	13.31	83878	10.758	down	down	correct
TIMB.US	W	20190909	14.41	14.45	14.035	14.04	721468	13.3736	down	down	correct
TISI.US	Team Inc	20190909	16.81	17.15	16.81	17	133987	17	up	up	correct
TJX.US	The TJX Companies Inc	20190909	56.22	56.86	55.96	56.79	4461558	55.532	up	up	correct
TK.US	Teekay Corporation	20190909	3.79	4.01	3.78	4.01	469550	4.01	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190909	5.74	5.78	5.71	5.72	363808	4.99	down	down	correct
TKR.US	The Timken Company	20190909	41.28	42.28	41.055	42.06	779253	40.3184	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190909	30.4	30.4	30.19	30.33	123845	27.5323	down	down	correct
TLYS.US	Tilly's Inc	20190909	10.34	10.55	10.26	10.55	287406	8.2497	up	up	correct
TM.US	Toyota Motor Corporation	20190909	132.89	133.23	132.76	132.83	188653	124.8661	down	down	correct
TME.US	Tencent Music Entertainment Group	20190909	12.96	12.98	12.7	12.96	3635984	12.96
TMHC.US	Taylor Morrison Home Corporation	20190909	24.31	24.49	23.91	24.07	1340343	24.07	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190909	296.21	296.68	291.08	292.02	1568393	290.3773	down	down	correct
TMST.US	TimkenSteel Corporation	20190909	5.97	6.41	5.86	6.36	364579	6.36	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190909	56.52	57.36	55.36	55.85	633817	55.85	down	down	correct
TNC.US	Tennant Company	20190909	67.52	69.26	66.905	68.25	69939	66.387	up	up	correct
TNET.US	TriNet Group Inc	20190909	64.79	64.79	62.88	63.57	463363	63.57	down	down	correct
TNK.US	Teekay Tankers Ltd	20190909	1.12	1.18	1.12	1.18	146024	9.44	up	up	correct
TNL.US	Travel + Leisure Co	20190909	45.61	47.05	45.58	46.97	1563697	42.8298	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190909	2.97	3.03	2.92	3	73724	14.0047	up	down	incorrect
TOL.US	Toll Brothers Inc	20190909	36.58	36.89	36.2	36.37	1566049	35.3743	down	down	correct
TPB.US	Turning Point Brands Inc	20190909	32.12	32.34	29.195	30.46	424900	29.959	down	down	correct
TPC.US	Tutor Perini Corporation	20190909	10.08	10.93	10.08	10.92	512004	10.5406	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190909	13.93	14.075	13.84	13.88	1486249	13.88	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190909	676.5	684.03	667.5291	672.05	15769	640.4994	down	down	correct
TPR.US	Tapestry Inc	20190909	23.68	24.38	23.46	24.29	8353332	23.34	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190909	16.45	16.48	16.12	16.35	230067	12.6578	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190909	76.3	77.12	74.84	74.93	2615168	18.583	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190909	18.15	18.19	17.99	18.16	8049	15.1866	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20190909	36.4369	36.4369	34.3301	34.3883	280347	32.4669	down	down	correct
TRC.US	Tejon Ranch Co	20190909	16.61	16.79	16.45	16.49	57604	16.49	down	down	correct
TREC.US	Trecora Resources	20190909	9.14	9.14	8.93	8.98	64053	8.98	down	up	incorrect
TREX.US	Trex Company Inc	20190909	87.6	89.43	87.28	89.28	1685130	44.64	up	down	incorrect
TRGP.US	Targa Resources Corp	20190909	38	39.33	37.845	39.31	2702015	36.377	up	up	correct
TRI.US	Thomson Reuters Corporation	20190909	71	71	68.79	69.26	876536	66.4736	down	down	correct
TRN.US	Trinity Industries Inc	20190909	18.33	19.06	18.325	19.03	2690178	17.5907	up	up	correct
TRNO.US	Terreno Realty Corporation	20190909	50.91	51.31	50.85	50.98	299804	48.46	up	up	correct
TROX.US	Tronox Holdings plc	20190909	8.35	8.76	8.31	8.66	1906495	8.1868	up	up	correct
TRP.US	TC Energy Corporation	20190909	51.34	51.56	50.96	51.18	1679442	44.6847	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190909	0.45	0.47	0.4397	0.455	4658592	4.55	up	up	correct
TRTN.US	Triton International Limited	20190909	32.8	33.47	32.8	33.13	537714	29.4488	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190909	19.86	19.99	19.82	19.89	319455	14.1743	up	up	correct
TRU.US	TransUnion	20190909	85.22	85.5	83.12	83.43	876700	82.7895	down	down	correct
TRV.US	The Travelers Companies Inc	20190909	152.79	153.38	148.02	149.23	1658333	141.1742	down	down	correct
TS.US	Tenaris S.A	20190909	22.22	22.76	22.13	22.44	3010875	20.4801	up	up	correct
TSE.US	Trinseo S.A	20190909	36.92	39.7	36.91	39.61	1014375	36.4278	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190909	5.82	5.83	5.78	5.78	131111	5.218	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190909	20.87	21	20.796	20.97	273341	15.1132	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190909	43.91	44.08	43.54	43.85	4677018	41.9424	down	up	incorrect
TSN.US	Tyson Foods Inc	20190909	86.41	86.69	83.23	83.56	2917033	79.1439	down	up	incorrect
TSQ.US	Townsquare Media Inc	20190909	6.25	6.33	6.1415	6.18	25468	5.9686	down	down	correct
TT.US	Trane Technologies plc	20190909	122.1	122.5416	120.93	121.28	1672868	90.7735	down	down	correct
TTC.US	The Toro Company	20190909	74.11	74.4393	73.55	73.79	341213	71.575	down	down	correct
TTE.US	TotalEnergies SE	20190909	50.94	51.28	50.86	50.92	1639350	43.4267	down	up	incorrect
TTI.US	TETRA Technologies Inc	20190909	1.67	1.74	1.67	1.74	317713	1.74	up	up	correct
TTM.US	Tata Motors Limited	20190909	8.55	8.83	8.55	8.79	2353255	8.79	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190909	12.92	13.21	12.92	13.15	28305	46.3335	up	up	correct
TU.US	TELUS Corporation	20190909	9.1975	9.21	9.1225	9.1575	900884	15.9958	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190909	16.84	16.84	15.51	15.87	290882	15.87	down	down	correct
TUP.US	Tupperware Brands Corporation	20190909	14.05	15.82	13.76	15.31	1304902	15.0526	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20190909	9.26	9.39	9.08	9.18	1029306	9.117	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190909	26.13	26.2421	25.86	25.929	10548	24.504	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190909	25.8	25.92	25.57	25.63	6823	24.2176	down	up	incorrect
TWI.US	Titan International Inc	20190909	2.46	2.7	2.46	2.64	455849	2.6239	up	up	correct
TWLO.US	Twilio Inc	20190909	123.99	124.35	108.6	111.88	11808520	111.88	down	down	correct
TWN.US	The Taiwan Fund Inc	20190909	18.23	18.4295	18.23	18.31	3246	13.8723	up	up	correct
TWO.US	Two Harbors Investment Corp	20190909	13.1	13.21	13.06	13.15	1584611	10.5486	up	down	incorrect
TWTR.US	Twitter Inc	20190909	45.6	45.855	43.84	44.26	14547400	44.26	down	down	correct
TX.US	Ternium S.A	20190909	18.35	18.9	18.15	18.71	241377	17.3889	up	up	correct
TXT.US	Textron Inc	20190909	46.66	48.05	46.53	47.95	2031065	47.7478	up	up	correct
TY.US	Tri	20190909	27	27.0299	26.91	26.94	43286	24.5301	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190909	20.4	20.8	20.4	20.78	147914	73.6417	up	up	correct
TYL.US	Tyler Technologies Inc	20190909	258.96	259.95	251.8582	253.72	254021	253.72	down	up	incorrect
UA.US	Under Armour Inc	20190909	17.8	18.36	17.725	18.32	2178936	18.32	up	up	correct
UAA.US	Under Armour Inc	20190909	19.55	20.32	19.51	20.22	5252966	20.22	up	up	correct
UAN.US	CVR Partners LP	20190909	3.54	3.61	3.5	3.55	45010	32.4396	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190909	22.43	22.77	22.13	22.73	97747	20.3966	up	down	incorrect
UBER.US	Uber Technologies Inc	20190909	32.05	32.39	31.46	32.24	7448418	32.24	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190909	18.24	18.24	17.75	18.08	4204	16.1507	down	down	correct
UBS.US	UBS Group AG	20190909	11.05	11.16	11.03	11.14	4377288	10.2303	up	down	incorrect
UDR.US	UDR Inc	20190909	48.81	48.89	48.31	48.43	1555272	44.864	down	down	correct
UE.US	Urban Edge Properties	20190909	18.9	19.53	18.82	19.51	1219046	17.5425	up	up	correct
UFI.US	Unifi Inc	20190909	20.3	20.81	20.29	20.48	118659	20.48	up	up	correct
UFS.US	Domtar Corporation	20190909	33.96	34.31	33.81	34.17	657506	32.6346	up	up	correct
UGI.US	UGI Corporation	20190909	48	48.55	47.9	48.35	2269141	44.6753	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190909	143.78	144.022	140.2	140.8	199685	140.8	down	down	correct
UGP.US	Ultrapar Participações S.A	20190909	4.42	4.59	4.42	4.45	1648630	4.237	up	up	correct
UHS.US	Universal Health Services Inc	20190909	148.32	150.48	146.65	149.52	758795	148.2289	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190909	96.31	96.81	95.06	96.48	39561	87.9868	up	up	correct
UI.US	Ubiquiti Inc	20190909	114.53	114.53	109.88	111.73	411580	109.9997	down	down	correct
UIS.US	Unisys Corporation	20190909	7.11	7.55	7.05	7.51	1196610	7.51	up	up	correct
UL.US	Unilever PLC	20190909	63.11	63.14	62.51	62.72	803256	58.1369	down	down	correct
UMC.US	United Microelectronics Corporation	20190909	2.16	2.165	2.1364	2.15	140758	1.9824	down	down	correct
UMH.US	UMH Properties Inc	20190909	13.12	13.33	13.07	13.3	101568	12.02	up	up	correct
UNF.US	UniFirst Corporation	20190909	196.75	197.08	191.03	191.28	109042	189.1303	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190909	9.48	10.17	9.48	10.06	1929559	10.06	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190909	229	231.9995	228.56	230.68	3895602	221.8949	up	up	correct
UNM.US	Unum Group	20190909	26.75	27.735	26.68	27.67	3202952	24.6278	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190909	27.13	27.13	26.98	27.05	24491	23.6937	down	down	correct
UNP.US	Union Pacific Corporation	20190909	165.12	166.46	164.01	166.12	3297628	158.7116	up	up	correct
UNVR.US	Univar Solutions Inc	20190909	20.37	21	20.35	20.99	1907178	20.99	up	up	correct
UPH.US	UpHealth Inc	20190909	9.82	9.83	9.82	9.82	108297	9.82
UPS.US	United Parcel Service Inc	20190909	121	122.19	120.276	121.66	2882349	114.3633	up	up	correct
URI.US	United Rentals Inc	20190909	118.06	120.8314	117.515	120.72	1625473	120.72	up	up	correct
USA.US	Liberty All	20190909	6.32	6.32	6.29	6.29	508077	5.0231	down	up	incorrect
USAC.US	USA Compression Partners LP	20190909	15.71	16.16	15.71	16.06	159877	11.7841	up	up	correct
USB.US	U.S. Bancorp	20190909	53.92	55.06	53.68	54.91	5060800	50.6088	up	up	correct
USDP.US	USD Partners LP	20190909	9.45	9.9	9.3607	9.75	100714	7.5577	up	up	correct
USFD.US	US Foods Holding Corp	20190909	40.77	40.805	40.37	40.73	4939600	40.73	down	down	correct
USM.US	United States Cellular Corporation	20190909	36.88	38.06	36.88	37.66	245208	37.66	up	up	correct
USNA.US	USANA Health Sciences Inc	20190909	70.05	71.54	69.9	71.43	150656	71.43	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190909	137.42	137.42	134.08	134.87	130266	132.3005	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190909	4.55	4.8057	4.5	4.76	697130	4.76	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190909	26.65	27.05	26.65	26.88	193055	22.6555	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20190909	5.41	5.7499	5.41	5.55	74136	5.55	up	up	correct
UTL.US	Unitil Corporation	20190909	59.59	59.74	58.79	59.62	33737	55.4601	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190909	27.12	27.7416	27.05	27.68	294094	25.5541	up	up	correct
UVV.US	Universal Corporation	20190909	51.74	53.53	51.52	53.51	149545	46.652	up	up	correct
V.US	Visa Inc	20190909	186.92	187.05	179.5073	181.55	7290516	179.0386	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190909	100.98	102.54	99.8	102.51	349165	100.4272	up	up	correct
VALE.US	Vale S.A.	20190909	11.34	11.61	11.33	11.61	18956820	9.2066	up	up	correct
VAPO.US	Vapotherm Inc	20190909	11.4	11.51	9.39	9.5	188162	9.5	down	down	correct
VATE.US	Innovate Corp	20190909	2.07	2.075	2.01	2.02	104307	2.02	down	down	correct
VBF.US	Invesco Bond Fund	20190909	19.88	19.91	19.75	19.84	17492	17.1694	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190909	10.52	10.58	10.52	10.54	51504	8.8456	up	up	correct
VCRA.US	Vocera Communications Inc	20190909	22.93	23.12	22.28	23.04	383598	23.04	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190909	13.47	13.47	13.33	13.35	87152	12.0776	down	down	correct
VEC.US	Vectrus Inc	20190909	42.36	42.89	40.895	41.57	70417	41.57	down	down	correct
VEDL.US	Vedanta Limited	20190909	7.88	7.955	7.87	7.94	343067	6.5669	up	up	correct
VEEV.US	Veeva Systems Inc	20190909	158.34	158.34	143.51	144.51	3426465	144.51	down	up	incorrect
VER.US	VEREIT Inc	20190909	9.65	9.69	9.6	9.65	7214603	42.6881
VET.US	Vermilion Energy Inc	20190909	15.5	15.85	15.46	15.74	1341236	14.2308	up	up	correct
VFC.US	V.F. Corporation	20190909	87.6	89.67	86.7	89.63	2312472	84.6286	up	up	correct
VGI.US	Virtus Global Multi	20190909	12.82	12.8243	12.65	12.76	36413	10.2327	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190909	13.12	13.15	13.09	13.15	179502	11.7509	up	up	correct
VGR.US	Vector Group Ltd	20190909	12.0286	12.2762	11.981	12.1905	1448837	10.1279	up	up	correct
VHC.US	VirnetX Holding Corp	20190909	5.31	5.48	5.25	5.46	165514	4.6833	up	up	correct
VHI.US	Valhi Inc	20190909	2.05	2.2	2.05	2.1	126623	23.816	up	down	incorrect
VICI.US	VICI Properties Inc	20190909	22.28	22.37	21.79	21.95	3518069	19.2305	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20190909	10.28	10.6	10.2744	10.39	22014	51.95	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190909	8.67	8.97	8.65	8.95	5843306	8.95	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190909	5.41	5.82	5.3943	5.46	336230	5.46	up	up	correct
VIV.US	Telefônica Brasil S.A	20190909	13.33	13.405	12.89	12.95	1653159	10.7719	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20190909	12.7	12.7	12.61	12.66	80843	11.3182	down	down	correct
VLO.US	Valero Energy Corporation	20190909	78.7	80.1918	78.42	79.38	2757037	69.9565	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190909	10.25	10.57	10.2404	10.53	428646	10.53	up	up	correct
VLT.US	Invesco High Income Trust II	20190909	14.36	14.39	14.3301	14.36	8319	11.7481
VMC.US	Vulcan Materials Company	20190909	144.84	145.53	141.745	142.06	707402	139.0686	down	down	correct
VMI.US	Valmont Industries Inc	20190909	139.48	140.59	138.525	140.47	95261	136.4101	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190909	12.66	12.67	12.6	12.65	122073	11.3073	down	down	correct
VNCE.US	Vince Holding Corp	20190909	12.41	12.655	12.41	12.55	13422	12.55	up	down	incorrect
VNE.US	Veoneer Inc	20190909	16.2	16.6	16.14	16.57	910830	16.57	up	up	correct
VNO.US	Vornado Realty Trust	20190909	62.59	62.86	61.37	62.82	1389281	54.1953	up	up	correct
VNTR.US	Venator Materials PLC	20190909	2.41	2.74	2.36	2.7	701202	2.7	up	up	correct
VOC.US	VOC Energy Trust	20190909	5.04	5.1392	4.98	4.98	43798	3.9034	down	up	incorrect
VOYA.US	Voya Financial Inc	20190909	51.59	52.55	51.47	51.91	1352315	50.803	up	up	correct
VPG.US	Vishay Precision Group Inc	20190909	33.62	33.89	33.21	33.77	57611	33.77	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190909	13.23	13.23	13.0738	13.1	51115	11.7621	down	up	incorrect
VRS.US	Verso Corporation	20190909	10.28	10.58	10.28	10.43	239285	7.8772	up	up	correct
VRT.US	Vertiv Holdings Co	20190909	10.19	10.2	10.19	10.19	383500	10.1806
VRTV.US	Veritiv Corporation	20190909	16.74	17.32	16.27	17.29	94593	17.29	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190909	16.73	17.24	16.73	17.14	980666	16.3023	up	up	correct
VST.US	Vistra Corp	20190909	25.52	25.67	25.38	25.55	5314110	23.7751	up	up	correct
VSTO.US	Vista Outdoor Inc	20190909	5.23	5.4	5.2	5.38	673411	5.38	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190909	10.96	11.0198	10.92	10.99	163495	9.1149	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190909	13.57	13.57	13.48	13.51	49756	12.2128	down	down	correct
VTOL.US	Bristow Group Inc	20190909	10.06	10.58	9.91	10.55	27169	31.65	up	up	correct
VTR.US	Ventas Inc	20190909	74.78	75.16	73.52	73.93	1342460	66.3075	down	down	correct
VVI.US	Viad Corp	20190909	64.39	65	63.78	64.68	119194	64.2774	up	up	correct
VVR.US	Invesco Senior Income Trust	20190909	4.15	4.165	4.14	4.16	248629	3.5228	up	up	correct
VVV.US	Valvoline Inc	20190909	22.62	22.68	22.05	22.14	847328	21.2645	down	down	correct
VZ.US	Verizon Communications Inc	20190909	59.49	59.52	58.64	58.66	12848690	53.2131	down	up	incorrect
W.US	Wayfair Inc	20190909	117.6	125.5	117.6	124	2688619	124	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190909	68.82	71.52	68.79	70.38	2000146	69.3841	up	up	correct
WAL.US	Western Alliance Bancorporation	20190909	44.22	46.32	43.93	46.02	1099793	44.1697	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190909	26.8141	26.94	26.71	26.815	17401	23.3606	up	down	incorrect
WAT.US	Waters Corporation	20190909	217.8	217.8	213.34	217.07	373288	217.07	down	up	incorrect
WBK.US	Westpac Banking Corporation	20190909	19.76	19.92	19.76	19.92	206740	18.1012	up	down	incorrect
WBS.US	Webster Financial Corporation	20190909	45.78	47.39	45.44	47.32	540076	43.2425	up	up	correct
WBT.US	Welbilt Inc	20190909	15.97	16.34	15.91	16.04	2022162	16.04	up	up	correct
WCC.US	WESCO International Inc	20190909	46.6	47.79	46.6	47.69	311419	47.69	up	up	correct
WCN.US	Waste Connections Inc	20190909	92.33	92.36	89.63	89.82	601962	88.3159	down	down	correct
WD.US	Walker & Dunlop Inc	20190909	51.09	53.44	51.09	52.27	222669	49.8023	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190909	13.79	13.86	13.73	13.85	32876	12.1077	up	up	correct
WEC.US	WEC Energy Group Inc	20190909	92.6	92.7765	90.44	90.47	3590208	84.9304	down	down	correct
WEI.US	Weidai Ltd	20190909	6.5	6.5	6.5	6.5	103	6.5
WELL.US	Welltower Inc	20190909	91	91.04	89.63	90.21	1585578	82.5276	down	down	correct
WES.US	Western Midstream Partners LP	20190909	24.26	24.78	24.0944	24.52	856084	19.3489	up	up	correct
WEX.US	WEX Inc	20190909	211.61	214.23	203.17	204.03	253478	204.03	down	down	correct
WF.US	Woori Financial Group Inc	20190909	30.16	30.575	30.16	30.5	18164	27.5156	up	up	correct
WFC.US	Wells Fargo & Company	20190909	47.32	48.64	46.89	48.41	27651420	45.4781	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20190909	35.31	35.5	35.31	35.5	600	34.5553	up	up	correct
WGO.US	Winnebago Industries Inc	20190909	30.83	32.51	30.41	32.46	610907	31.802	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190909	52.3	53.435	51.93	53.28	748100	51.4523	up	up	correct
WHD.US	Cactus Inc	20190909	27.1	28.92	26.78	28.9	683175	28.1432	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20190909	27.89	28.6	27.89	28.3	47600	24.0539	up	up	correct
WHR.US	Whirlpool Corporation	20190909	144.62	148.56	143.96	147.87	803218	138.3928	up	up	correct
WIA.US	Western Asset Inflation	20190909	11.59	11.63	11.57	11.63	32812	9.5647	up	down	incorrect
WIT.US	Wipro Limited	20190909	3.78	3.81	3.78	3.79	748046	3.7682	up	down	incorrect
WIW.US	Western Asset Inflation	20190909	11.14	11.2	11.13	11.17	72491	9.9241	up	up	correct
WK.US	Workiva Inc	20190909	46	46	42.97	44.18	555318	44.18	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20190909	61	63.74	60.73	63.66	639531	61.4675	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190909	21.13	21.665	21.04	21.31	56012	17.6697	up	up	correct
WM.US	Waste Management Inc	20190909	119.34	119.55	117.38	117.62	1427960	113.0529	down	down	correct
WMB.US	The Williams Companies Inc	20190909	24.27	24.74	24.25	24.68	7065529	20.6615	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190909	9.58	9.76	9.58	9.75	345879	8.2812	up	up	correct
WMK.US	Weis Markets Inc	20190909	39.96	40.49	39.86	40.17	160116	37.9592	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20190909	32.28	32.74	31.99	32.42	871552	32.0025	up	down	incorrect
WMT.US	Walmart Inc	20190909	114.5	116.61	114.4	116.33	5974008	112.1259	up	up	correct
WNC.US	Wabash National Corporation	20190909	13.82	14.43	13.81	14.38	326312	13.5937	up	up	correct
WNS.US	WNS (Holdings) Limited	20190909	61.57	61.57	60.16	60.39	78342	60.39	down	down	correct
WOLF.US	Wolfspeed Inc	20190909	46.2	47.4575	46.13	47.02	2296900	47.02	up	up	correct
WOR.US	Worthington Industries Inc	20190909	35.64	36.52	35.495	36.48	181150	34.4009	up	up	correct
WOW.US	WideOpenWest Inc	20190909	5.49	5.71	5.47	5.63	341877	5.63	up	up	correct
WPC.US	W. P. Carey Inc	20190909	90.2	90.2	89	89.37	335778	78.3793	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190909	28.75	28.79	27.87	28.11	3308559	27.3554	down	down	correct
WPP.US	WPP plc	20190909	61.14	61.77	60.95	61.73	87086	54.6102	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20190909	72.55	72.55	70.8	71.42	626275	68.0695	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20190909	27	27.12	26.771	27.07	266340	24.1909	up	up	correct
WRI.US	Weingarten Realty Investors	20190909	27.13	27.72	27.06	27.71	949898	24.8035	up	up	correct
WRK.US	WestRock Company	20190909	35.75	36.41	35.4	35.95	2092810	33.8306	up	up	correct
WSM.US	Williams	20190909	65.35	66.945	65.29	66.84	960425	63.6815	up	up	correct
WSO.US	Watsco Inc	20190909	167.1	167.66	163.4	165.61	226571	153.553	down	up	incorrect
WSR.US	Whitestone REIT	20190909	12.62	13	12.59	13	290498	11.3089	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20190909	149.87	150.12	144.77	145.45	504466	144.5407	down	down	correct
WTI.US	W&T Offshore Inc	20190909	4.47	4.73	4.445	4.73	2683424	4.73	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190909	1074.6	1075.31	1064.14	1073.08	10781	1070.8614	down	up	incorrect
WTRG.US	Essential Utilities Inc	20190909	44.38	44.5	43.13	43.43	846149	41.3676	down	down	correct
WTRU.US	Aqua America Inc	20190909	60.36	60.36	58.87	59.1	58900	52.6911	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20190909	93.5	93.58	92.33	93.31	101688	91.6002	down	down	correct
WTTR.US	Select Energy Services Inc	20190909	8.33	8.67	8.295	8.52	475429	8.52	up	up	correct
WU.US	The Western Union Company	20190909	22.89	23.34	22.86	23.3	7022992	21.105	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190909	73.84	73.9	70.035	70.39	875608	68.7385	down	down	correct
WWW.US	Wolverine World Wide Inc	20190909	26.76	27.57	26.68	27.52	593728	26.6282	up	up	correct
WY.US	Weyerhaeuser Company	20190909	26.71	26.935	26.64	26.88	3960564	25.2694	up	up	correct
X.US	United States Steel Corporation	20190909	11.54	12.25	11.52	12.23	14181470	12.0875	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190909	8.97	9.08	8.9606	9	18530	6.9514	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190909	20.54	21.17	20.46	21.16	511874	20.0799	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190909	4.25	4.2769	4.21	4.22	47864	3.8404	down	down	correct
XL.US	XL Fleet Corp	20190909	9.85	9.85	9.85	9.85	0	9.85
XOM.US	Exxon Mobil Corporation	20190909	71.16	72.07	70.98	71.49	12840420	61.6246	up	up	correct
XPO.US	XPO Logistics Inc	20190909	72.4063	74.8751	72.2663	74.7152	1315284	43.4896	up	up	correct
XPRO.US	Frank’s International NV	20190909	26.76	29.94	26.58	29.76	227583	29.76	up	up	correct
XYF.US	X Financial	20190909	2.59	3.83	2.59	3.29	273666	9.87	up	up	correct
XYL.US	Xylem Inc	20190909	78.6	78.6	76.28	77.5	677269	75.5508	down	up	incorrect
Y.US	Alleghany Corporation	20190909	784.8	788.535	770.17	772.24	54607	755.782	down	down	correct
YELP.US	Yelp Inc	20190909	32.97	33.25	32.5	33.23	950038	33.23	up	down	incorrect
YETI.US	YETI Holdings Inc	20190909	30.5	30.55	28.71	28.89	985547	28.89	down	down	correct
YEXT.US	Yext Inc	20190909	16.99	17.065	16.04	16.16	1346971	16.16	down	down	correct
YPF.US	YPF Sociedad Anónima	20190909	9.33	9.51	8.88	8.91	11774146	8.91	down	down	correct
YRD.US	Yiren Digital Ltd	20190909	8.85	9.16	8.79	9.13	185627	9.13	up	up	correct
YUM.US	Yum! Brands Inc	20190909	119.59	119.59	117.22	117.81	1758609	113.1935	down	down	correct
YUMC.US	Yum China Holdings Inc	20190909	45.75	46.11	45.24	45.67	1210900	44.9602	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190909	140.42	140.42	136.68	137.08	1121104	134.6678	down	down	correct
ZEN.US	Zendesk Inc	20190909	78.7	78.8567	73.42	75.62	3365856	75.62	down	down	correct
ZEPP.US	Zepp Health Corporation	20190909	10.7	11.225	10.58	11.01	157553	11.01	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190909	30.82	30.85	30.62	30.62	13313	30.62	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190909	21.2	21.2	20.7	20.83	2410985	20.4327	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190909	10.93	11.1	10.93	11.02	65383	8.7465	up	up	correct
ZTS.US	Zoetis Inc	20190909	130.08	130.08	125.79	126.66	2601577	125.088	down	down	correct
ZUO.US	Zuora Inc	20190909	15.39	15.87	15.14	15.46	1279100	15.46	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190909	27.41	27.91	27.12	27.88	859200	27.4403	up	up	correct
ZYME.US	Zymeworks Inc	20190909	29.07	29.75	27.9007	28.88	471215	28.88	down	down	correct