CollectAI

close-nyse_stocks

2019/09/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190910	73.5	75.03	73.29	74.77	2838038	73.5546	up	down	incorrect
AA.US	Alcoa Corporation	20190910	20.39	20.89	19.85	20.83	3213843	20.7846	up	up	correct
AAIC.US	PC	20190910	21.94	21.98	21.8442	21.89	18754	16.9014	down	down	correct
AAP.US	Advance Auto Parts Inc	20190910	147.37	155.38	146.79	154.7	1403209	151.0223	up	up	correct
AAT.US	American Assets Trust Inc	20190910	47.77	48.18	47.0994	47.43	803555	43.9951	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190910	29.4	29.617	29.0426	29.25	148200	24.0344	down	down	correct
ABB.US	ABB Ltd	20190910	19.92	20.05	19.855	20.04	1586643	18.6576	up	up	correct
ABBV.US	AbbVie Inc	20190910	66.07	68.18	65.65	68.18	12155720	60.7607	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190910	86.46	86.82	84.23	85.88	1895194	82.7199	down	up	incorrect
ABEV.US	Ambev S.A	20190910	4.59	4.67	4.54	4.6	19608990	4.1836	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190910	99.91	101.84	99.28	101.48	299424	101.48	up	up	correct
ABM.US	ABM Industries Incorporated	20190910	34.85	36.27	34.62	36.04	384043	34.4655	up	up	correct
ABT.US	Abbott Laboratories	20190910	83.44	83.48	81.02	83.21	5613092	80.3494	down	down	correct
AC.US	Associated Capital Group Inc	20190910	35	35.79	35	35.48	10179	34.8427	up	down	incorrect
ACA.US	Arcosa Inc	20190910	34.5	35.05	34.27	34.52	696008	34.1897	up	up	correct
ACC.US	American Campus Communities Inc	20190910	47.34	47.34	45.58	46.47	595292	42.0323	down	down	correct
ACCO.US	ACCO Brands Corporation	20190910	9.55	9.99	9.46	9.87	733419	9.1157	up	up	correct
ACEL.US	WS	20190910	10.25	10.28	10.25	10.25	842390	8.8588
ACH.US	Aluminum Corporation of China Limited	20190910	8.13	8.19	8.07	8.17	22598	8.17	up	up	correct
ACM.US	AECOM	20190910	38.31	38.41	37.79	38	1266920	38	down	down	correct
ACN.US	Accenture plc	20190910	192.98	193.54	187.89	189.66	3630960	183.5956	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190910	15.54	15.76	15.53	15.55	154364	12.127	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190910	23.74	23.77	23.28	23.5	46146	16.5088	down	up	incorrect
ADM.US	Archer	20190910	39.69	40.3497	39.69	40.29	3008674	37.7409	up	up	correct
ADNT.US	Adient plc	20190910	25.17	25.83	24.38	25.65	2029700	25.65	up	up	correct
ADT.US	ADT Inc	20190910	5.66	6.05	5.585	6.05	2562466	5.3675	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190910	15.76	15.77	15.68	15.73	186825	11.7762	down	down	correct
AEE.US	Ameren Corporation	20190910	74.77	74.77	73.305	74.21	2045836	69.9696	down	down	correct
AEG.US	Aegon N.V	20190910	4.22	4.23	4.165	4.21	2421535	3.9596	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190910	57.15	58.1	56.53	56.69	1808497	54.3607	down	down	correct
AENZ.US	Aenza S.A.A	20190910	2.53	2.6	2.53	2.53	15513	2.53
AEO.US	American Eagle Outfitters Inc	20190910	16.86	17.34	16.73	17.32	5840899	16.1268	up	up	correct
AER.US	AerCap Holdings N.V	20190910	55.41	56.4	55.31	55.56	910575	55.56	up	up	correct
AES.US	The AES Corporation	20190910	15.01	15.19	14.99	15.18	3254008	14.2103	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190910	13.81	13.81	13.71	13.73	33167	12.9169	down	down	correct
AFG.US	American Financial Group Inc	20190910	104.96	104.96	103.895	104.17	459215	78.6446	down	down	correct
AFGB.US	American Financial Group Inc	20190910	27.64	27.64	27.5	27.5	29007	24.6733	down	down	correct
AFI.US	Armstrong Flooring Inc	20190910	6.95	7.37	6.89	7.34	225422	7.34	up	up	correct
AFL.US	Aflac Incorporated	20190910	51.14	51.28	50.54	50.97	3967207	48.1551	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190910	14.77	14.77	14.71	14.76	35423	12.498	down	down	correct
AG.US	First Majestic Silver Corp	20190910	9.63	10.02	9.53	9.77	4779044	9.759	up	up	correct
AGCO.US	AGCO Corporation	20190910	73.82	75.67	73.32	75.6	506767	72.409	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190910	9.55	9.6001	9.49	9.6	42758	8.0885	up	up	correct
AGI.US	Alamos Gold Inc	20190910	6.45	6.67	6.4	6.47	2532660	6.3069	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190910	44.8	45	44.16	44.99	565533	42.8066	up	up	correct
AGR.US	Avangrid Inc	20190910	49.45	50.1	49.05	49.94	551525	46.0645	up	up	correct
AGRO.US	Adecoagro S.A	20190910	5.53	5.69	5.53	5.63	363236	5.63	up	up	correct
AGS.US	PlayAGS Inc	20190910	10.33	10.71	10.06	10.65	644603	10.65	up	up	correct
AGX.US	Argan Inc	20190910	41.61	42.81	41.02	42.31	166001	38.4957	up	up	correct
AHH.US	PA	20190910	26.75	27.4	26.7256	27.2	15867	23.2638	up	up	correct
AHL.US	PE	20190910	25.64	25.6923	25.48	25.52	114063	22.3766	down	up	incorrect
AHT.US	PI	20190910	20.83	20.9559	20.77	20.8505	17935	18.7721	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190910	24.14	24.14	24.01	24.01	2060	20.5252	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190910	14.88	15.05	14.86	15.02	29230	12.6306	up	up	correct
AIG.US	PA	20190910	26.93	26.93	26.49	26.65	101875	23.6082	down	down	correct
AIN.US	Albany International Corp	20190910	83.25	85.73	82.18	85.67	250906	83.3637	up	up	correct
AIR.US	AAR Corp	20190910	44.74	45.14	43.97	44.79	141422	44.464	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20190910	53.76	55.89	53.15	55.65	294696	53.4859	up	up	correct
AIV.US	Apartment Investment and Management Company	20190910	5.5116	5.5148	5.3642	5.4631	798980	5.0163	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190910	24.24	24.24	24.24	24.24	690	21.4512
AIZ.US	Assurant Inc	20190910	124.81	125.06	123.6	123.75	689055	119.0263	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190910	89.86	90.01	86.89	88.08	970380	85.0429	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190910	50.29	50.29	48.32	48.76	575808	43.938	down	down	correct
AJX.US	Great Ajax Corp	20190910	15.57	15.61	15.44	15.45	155993	13.031	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190910	27.1232	27.25	27.1232	27.15	79545	22.9485	up	up	correct
AKO.US	B	20190910	18.5	19.27	18.45	18.85	142174	16.8376	up	up	correct
AKR.US	Acadia Realty Trust	20190910	28.66	28.97	28.53	28.89	520476	27.0858	up	up	correct
AL.US	PA	20190910	26.69	26.69	26.375	26.53	30483	23.1531	down	down	correct
ALB.US	Albemarle Corporation	20190910	65.49	68.5	65.49	68.28	2358114	65.8793	up	down	incorrect
ALC.US	Alcon AG	20190910	58.52	60.19	58.23	60.19	1802504	60.0155	up	up	correct
ALE.US	ALLETE Inc	20190910	84.76	85.08	83.93	85.07	242173	78.0823	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190910	23.4	23.81	23.37	23.81	137855	22.4105	up	down	incorrect
ALG.US	Alamo Group Inc	20190910	116.24	118.87	114.41	117.6	61382	116.4747	up	down	incorrect
ALIN.US	PE	20190910	16.61	16.73	16.5794	16.61	6152	13.7422
ALK.US	Alaska Air Group Inc	20190910	65.01	65.48	64.51	64.99	723172	64.3021	down	down	correct
ALL.US	The Allstate Corporation	20190910	105.99	106.02	103.94	105.68	1396241	100.3096	down	up	incorrect
ALLE.US	Allegion plc	20190910	97.74	98.45	96.175	98.26	702457	95.5447	up	up	correct
ALLY.US	PA	20190910	26.3	26.35	26.28	26.3	61472	26.3
ALN.US	American Lorain Corporation	20190910	0.075	0.08	0.075	0.075	37000	0.075
ALP.US	PQ	20190910	27.09	27.09	26.7	26.7	13752	23.7413	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190910	46.73	47.4	46.6	47.34	2437100	45.4376	up	up	correct
ALV.US	Autoliv Inc	20190910	77.58	79.26	77.155	79.21	698433	76.1373	up	up	correct
ALX.US	Alexander's Inc	20190910	375.55	375.55	366.61	369.98	33126	319.9319	down	down	correct
AM.US	Antero Midstream Corporation	20190910	7.24	7.65	7.2	7.21	7461293	4.9518	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190910	19.23	19.77	19.055	19.65	226082	19.65	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190910	11.65	11.789	11.47	11.65	1936383	11.3042
AMCR.US	Amcor plc	20190910	9.67	10.11	9.61	10.06	8869200	9.1501	up	up	correct
AME.US	AMETEK Inc	20190910	90	90	87.72	88.4	1278442	86.9307	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190910	83.68	86.56	83.59	86.38	896184	85.6736	up	up	correct
AMH.US	PH	20190910	27.35	27.35	27.2	27.2	2256	23.5222	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190910	26.76	26.81	26.06	26.25	131860	26.25	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190910	57.75	57.75	56.37	57.17	383898	57.17	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190910	13.42	14.3782	13.42	14.22	5602	13.3639	up	up	correct
AMP.US	Ameriprise Financial Inc	20190910	139.15	144.63	139.03	144.63	1937347	137.5334	up	up	correct
AMPY.US	Amplify Energy Corp	20190910	6.11	6.4	6.0985	6.28	444399	6.28	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190910	32.95	33.44	32.59	32.91	281041	32.91	down	down	correct
AMRC.US	Ameresco Inc	20190910	14.11	14.69	13.99	14.54	133428	14.54	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190910	3.01	3.5	3	3.49	3261826	3.49	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190910	222.83	222.99	213.5	216.21	4266162	206.2357	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190910	14.46	14.55	14.24	14.42	1329023	13.5585	down	up	incorrect
AN.US	AutoNation Inc	20190910	49.8	52.09	49.64	52.02	982832	52.02	up	up	correct
ANET.US	Arista Networks Inc	20190910	229.79	238	227.46	237.94	2815044	59.485	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190910	16.02	16.6	15.95	16.59	2559397	16.1576	up	up	correct
ANH.US	PC	20190910	25.54	25.5701	25.54	25.5701	966	22.3503	up	up	correct
ANTM.US	Anthem Inc	20190910	251.08	254.21	248.2	252.59	2220113	245.5531	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190910	8.22	8.2301	8.2	8.23	340193	6.8994	up	up	correct
AON.US	Aon plc	20190910	193.18	193.18	185.3	187.29	1717978	183.7048	down	down	correct
AOS.US	A. O. Smith Corporation	20190910	49	49.83	48.85	49.72	2429561	47.6568	up	up	correct
AP.US	Ampco	20190910	3.5429	3.7	3.5429	3.5923	9816	3.5923	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190910	28.24	28.69	28.24	28.44	418757	23.3398	up	up	correct
APD.US	Air Products and Chemicals Inc	20190910	216.27	216.56	211.99	213.78	2356418	203.7225	down	down	correct
APH.US	Amphenol Corporation	20190910	88.47	89.665	87.76	89.6	2867152	43.7303	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20190910	16.33	16.5	16.22	16.5	1131741	15.8414	up	up	correct
APO.US	PB	20190910	26.31	26.3968	26.24	26.27	24859	22.9802	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190910	7.54	8.09	7.54	7.91	251178	7.91	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190910	14.3	14.62	14.0448	14.61	713346	11.9626	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190910	13.25	13.25	13.05	13.18	231113	11.9668	down	down	correct
AQNA.US	AQNA	20190910	27.75	27.75	27.64	27.64	13978	23.9564	down	down	correct
AQNB.US	AQNB	20190910	27.75	27.75	27.16	27.28	20600	23.6673	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190910	15.81	16.135	15.76	16.1	1237252	16.1	up	down	incorrect
AR.US	Antero Resources Corporation	20190910	3.99	4.23	3.72	3.78	17100430	3.78	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190910	1.36	1.4301	1.35	1.39	130734	1.3188	up	up	correct
ARCH.US	Arch Resources Inc	20190910	81.31	83.43	81.31	82.1	250484	80.5459	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190910	6.65	6.76	6.48	6.74	570491	6.3461	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190910	15	15.03	14.96	15	59715	12.2779
ARE.US	Alexandria Real Estate Equities Inc	20190910	151.85	151.96	149.66	151.61	521145	143.0758	down	down	correct
ARES.US	Ares Management Corporation	20190910	30.04	30.35	28.99	29.13	573498	26.6277	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190910	25.7	25.78	25.6611	25.75	22842	22.3301	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190910	67.3	67.3	66.37	66.69	62423	62.9027	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190910	19.33	19.39	19.18	19.23	1421023	14.7064	down	down	correct
ARL.US	American Realty Investors Inc	20190910	12.91	13.19	11.9439	12.41	1705	12.41	down	down	correct
ARLO.US	Arlo Technologies Inc	20190910	3.39	3.54	3.34	3.52	579908	3.52	up	up	correct
ARMK.US	Aramark	20190910	41.82	42.15	41.25	42.15	1832789	40.9151	up	up	correct
AROC.US	Archrock Inc	20190910	10.47	10.79	10.42	10.57	867942	8.9184	up	up	correct
ARW.US	Arrow Electronics Inc	20190910	74.13	75.66	73.21	75.6	429627	75.6	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190910	12.46	12.551	12.35	12.38	70321	12.3441	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190910	6.61	7.02	6.6073	6.86	234462	6.8039	up	down	incorrect
ASG.US	Liberty All	20190910	5.9	5.9	5.77	5.86	105049	4.6979	down	down	correct
ASGN.US	ASGN Incorporated	20190910	64.82	65.1	63.36	64.4	367716	64.4	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190910	74.6	75.97	74.22	75.91	450583	73.5596	up	up	correct
ASIX.US	AdvanSix Inc	20190910	24.24	25.45	24.24	25.44	112852	25.3738	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190910	6.01	6.04	5.53	5.97	25840	5.97	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190910	149.39	153.09	148.91	151.55	115068	148.2184	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20190910	4.41	4.53	4.41	4.51	187158	4.2381	up	up	correct
ATCO.US	PI	20190910	25.5215	26	25.5215	26	19660	21.6634	up	up	correct
ATEN.US	A10 Networks Inc	20190910	6.85	7.04	6.8	6.98	405989	6.9589	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190910	40.85	41.34	40.485	40.82	696251	40.82	down	up	incorrect
ATHM.US	Autohome Inc	20190910	93.45	95.19	91.75	94.86	777967	93.178	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20190910	20.05	20.94	19.89	20.93	1460643	20.93	up	up	correct
ATKR.US	Atkore Inc	20190910	29.58	29.93	29.02	29.72	202471	29.72	up	up	correct
ATO.US	Atmos Energy Corporation	20190910	107.95	108.8	107.135	108.8	657874	103.7557	up	up	correct
ATR.US	AptarGroup Inc	20190910	118.98	119.315	116.12	119.11	258227	116.0023	up	down	incorrect
ATTO.US	Atento S.A	20190910	2.6	2.76	2.59	2.71	123154	13.6234	up	up	correct
ATUS.US	Altice USA Inc	20190910	28.35	29.34	28.12	28.79	5076984	28.79	up	up	correct
AU.US	AngloGold Ashanti Limited	20190910	20.16	20.34	19.7	19.75	4246328	19.1348	down	down	correct
AUD.US	Audacy Inc	20190910	3.69	3.77	3.605	3.66	3532880	3.6138	down	up	incorrect
AUST.US	Austin Gold Corp.	20190910	17.04	17.04	17.03	17.03	1104	17.03	down	down	correct
AUY.US	Yamana Gold Inc	20190910	3.33	3.43	3.31	3.33	14621399	3.1993
AVA.US	Avista Corporation	20190910	47.16	47.35	46.8	47.14	285585	43.1083	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190910	7.47	7.57	7.36	7.4	157193	6.5429	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190910	213	213	208.21	210.25	698217	195.7093	down	down	correct
AVD.US	American Vanguard Corporation	20190910	15.71	16.355	15.53	16.29	75707	16.1273	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190910	14.61	14.63	14.48	14.55	130588	11.2201	down	down	correct
AVLR.US	Avalara Inc	20190910	73	74.37	69.82	71.43	2811641	70.7577	down	down	correct
AVNS.US	Avanos Medical Inc	20190910	33.43	37.01	33.35	36.83	487826	36.83	up	up	correct
AVNT.US	Avient Corporation	20190910	33.63	34.06	33.41	33.99	549768	31.9972	up	up	correct
AVTR.US	PA	20190910	16.18	16.27	15.47	15.56	4133418	10.9929	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190910	113.39	113.69	112.0538	113.69	518713	109.6248	up	up	correct
AVYA.US	Avaya Holdings Corp	20190910	13.1	13.53	13.02	13.3	2051852	13.3	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190910	11.76	11.81	11.75	11.77	118025	10.0874	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20190910	93.13	93.54	91.16	92.62	466500	90.6446	down	up	incorrect
AWK.US	American Water Works Company Inc	20190910	121.69	121.93	119.38	120.83	1221915	116.7888	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190910	6.07	6.09	6.0173	6.04	269887	4.9652	down	down	correct
AWR.US	American States Water Company	20190910	89.97	89.97	88.14	88.85	239829	85.7096	down	down	correct
AX.US	Axos Financial Inc	20190910	26.48	27.35	26.48	27.34	362022	27.34	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190910	8.19	8.445	8.03	8.39	3693129	8.39	up	up	correct
AXP.US	American Express Company	20190910	119.6	119.605	116.3	117.31	6196207	113.4903	down	down	correct
AXR.US	AMREP Corporation	20190910	5.42	5.6069	5.42	5.43	2484	5.43	up	up	correct
AXS.US	PE	20190910	25.88	25.88	25.73	25.73	33763	22.7302	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190910	30.63	30.63	29.92	30.57	1940700	30.57	down	up	incorrect
AYI.US	Acuity Brands Inc	20190910	129.57	134.22	124.33	134.22	370136	132.931	up	up	correct
AYX.US	Alteryx Inc	20190910	118	119.99	113.9833	115.95	3582216	115.95	down	down	correct
AZO.US	AutoZone Inc	20190910	1126.68	1154.89	1116.91	1152.55	284690	1152.55	up	up	correct
AZRE.US	Azure Power Global Limited	20190910	11	11	10.9701	11	20509	11
AZUL.US	Azul S.A	20190910	34.79	35.1	34.33	35.08	209688	35.08	up	up	correct
AZZ.US	AZZ Inc	20190910	42.35	43.42	41.99	43.32	171619	41.7159	up	down	incorrect
B.US	Barnes Group Inc	20190910	48.66	50.55	48.42	50.54	272068	49.0217	up	up	correct
BA.US	The Boeing Company	20190910	359	369.49	358.55	369.49	4547237	365.1735	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190910	176.28	176.3	172.22	174.99	9834972	174.99	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190910	14.38	14.38	14.29	14.3411	26379	13.2851	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190910	72.98	72.99	67.86	68.91	3583636	66.4429	down	down	correct
BAK.US	Braskem S.A	20190910	14.5	14.65	14.44	14.45	93798	12.3161	down	down	correct
BALY.US	Bally's Corporation	20190910	22.8	23.4	22.44	23.4	437640	23.4	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190910	52.6443	52.6443	51.5672	52.0487	3158299	33.8094	down	down	correct
BANC.US	PE	20190910	26.28	26.3501	26.23	26.23	10638	22.4934	down	down	correct
BAP.US	Credicorp Ltd	20190910	211.47	212.94	210.47	212.24	201368	187.1629	up	up	correct
BAX.US	Baxter International Inc	20190910	86.76	87.225	84.46	85.91	3847529	83.5473	down	down	correct
BB.US	BlackBerry Limited	20190910	6.93	7.16	6.89	7.15	3722099	7.15	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190910	4.39	4.55	4.3	4.43	469120	4.43	up	up	correct
BBD.US	Banco Bradesco S.A	20190910	6.9256	7	6.843	6.9091	17525070	6.0584	down	down	correct
BBDC.US	Barings BDC Inc	20190910	9.92	10	9.92	9.96	209975	8.4231	up	up	correct
BBDO.US	Banco Bradesco S.A	20190910	7.6	7.73	7.56	7.63	3275	6.7924	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190910	15.84	15.84	15.75	15.75	12309	14.549	down	down	correct
BBL.US	BHP Group	20190910	43.47	44.11	43.38	44.07	1052208	37.725	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190910	24.89	24.89	24.45	24.55	301309	21.592	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190910	37.7	38.2	37.64	37.91	54592	37.3726	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190910	5.17	5.24	5.15	5.24	5032192	4.7137	up	up	correct
BBW.US	Build	20190910	2.68	3.15	2.68	2.98	1221431	2.8063	up	down	incorrect
BBWI.US	Bath Body Works Inc	20190910	14.4342	15.1211	14.4342	14.9918	7785507	14.3451	up	up	correct
BBY.US	Best Buy Co. Inc	20190910	68.84	69.9	68.26	69.02	3092570	64.6595	up	up	correct
BC.US	PC	20190910	26.95	26.95	26.63	26.63	42512	23.6127	down	down	correct
BCC.US	Boise Cascade Company	20190910	31.04	31.8	30.6	31.77	237781	27.1242	up	up	correct
BCE.US	BCE Inc	20190910	48.4	48.48	48.21	48.26	675038	41.9124	down	down	correct
BCH.US	Banco de Chile	20190910	28.8	29.13	28.65	29.08	58789	26.8286	up	up	correct
BCO.US	The Brink's Company	20190910	76.85	79.8695	76.35	79.71	583927	77.744	up	down	incorrect
BCS.US	Barclays PLC	20190910	7.34	7.35	7.25	7.31	5424325	6.9229	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190910	7.67	7.7	7.63	7.68	187905	6.6253	up	up	correct
BDC.US	Belden Inc	20190910	49.13	51.76	49.13	51.73	295535	51.1599	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190910	9.1	9.17	9.07	9.17	283646	7.4597	up	up	correct
BDN.US	Brandywine Realty Trust	20190910	14.65	15.01	14.63	14.97	1830255	13.0186	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190910	257.08	260.51	253.22	260.51	1713257	252.7942	up	down	incorrect
BE.US	Bloom Energy Corporation	20190910	4.68	4.82	4.49	4.56	1921687	4.56	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190910	9.53	9.79	9.29	9.66	46361	6.2348	up	up	correct
BEN.US	Franklin Resources Inc	20190910	27.98	28.49	27.965	28.45	4467297	25.746	up	up	correct
BERY.US	Berry Global Group Inc	20190910	38.02	39.67	37.935	39.67	1180838	39.67	up	up	correct
BEST.US	BEST Inc	20190910	5.39	5.44	5.095	5.44	1712700	5.44	up	up	correct
BF.US	B	20190910	63.3	64.06	63.01	64.06	3259726	63.2616	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190910	156.54	156.97	148.51	150.02	885300	150.02	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190910	14.05	14.06	14	14.03	96822	12.5681	down	down	correct
BFS.US	Saul Centers Inc	20190910	51.72	52.095	51.21	51.99	71311	45.8917	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190910	13.79	13.81	13.65	13.65	54879	12.5251	down	down	correct
BG.US	Bunge Limited	20190910	56.99	57.51	56.54	56.99	1088400	52.8125
BGH.US	Barings Global Short Duration High Yield Fund	20190910	17.66	17.67	17.616	17.63	38242	14.2231	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190910	9.44	9.45	9.37	9.39	37164	2.3423	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190910	10.92	11.05	10.91	10.95	133297	9.2864	up	up	correct
BGS.US	B&G Foods Inc	20190910	19	19.67	18.86	19.48	1287648	16.3276	up	up	correct
BGSF.US	BGSF Inc	20190910	19	19.08	18.74	18.99	75026	17.5148	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190910	12.24	12.26	12.19	12.26	53292	10.4341	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190910	5.46	5.49	5.45	5.47	134617	4.66	up	up	correct
BH.US	Biglari Holdings Inc	20190910	99.41	104.96	95.94	104.12	12590	104.12	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20190910	21.69	22.545	21.69	22.49	3859884	22.49	up	up	correct
BHE.US	Benchmark Electronics Inc	20190910	28.05	28.14	27.6	27.98	324663	26.4329	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20190910	14.51	14.52	14.36	14.4	158359	12.6879	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190910	30.47	30.81	30.25	30.74	181802	28.529	up	up	correct
BHP.US	BHP Group	20190910	49.58	50.36	49.5	50.36	2031860	43.9125	up	up	correct
BHR.US	PD	20190910	9.37	9.45	9.25	9.41	365955	2.6196	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190910	41.23	41.89	39.95	41.8	749418	41.8	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190910	11.03	11.06	10.98	11.06	65042	10.1995	up	down	incorrect
BIG.US	Big Lots Inc	20190910	24.19	25.07	24.095	24.44	1481431	22.2419	up	up	correct
BIO.US	Bio	20190910	333.97	334.3	321.84	322.93	241506	322.93	down	down	correct
BIT.US	BlackRock Multi	20190910	17.36	17.36	17.28	17.3	130130	14.0574	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190910	27.56	27.81	27.22	27.67	1397427	27.67	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190910	45.77	46.25	45.29	45.78	5969944	42.8683	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190910	8.15	8.28	8.125	8.18	1844315	8.18	up	up	correct
BKE.US	The Buckle Inc	20190910	20.65	21.2	20.48	21.11	777371	15.345	up	up	correct
BKH.US	Black Hills Corporation	20190910	75.55	75.55	74.06	74.67	442778	69.2391	down	down	correct
BKI.US	Black Knight Inc	20190910	62.66	63	60.64	61.89	1006877	61.89	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190910	15.79	15.94	15.755	15.9	36293	14.2866	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190910	6.03	6.05	6	6.02	254970	5.177	down	up	incorrect
BKU.US	BankUnited Inc	20190910	32.81	33.42	32.71	33.41	1031043	31.1826	up	up	correct
BLD.US	TopBuild Corp	20190910	92.37	92.43	90.15	91.89	169319	91.89	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20190910	19.42	19.9	19.03	19.76	1247808	19.76	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190910	15.16	15.16	15.06	15.07	53914	13.4773	down	down	correct
BLK.US	BlackRock Inc	20190910	432	434.105	421.435	428.34	734800	406.8018	down	down	correct
BLL.US	Ball Corporation	20190910	73.92	74.0904	71.3	71.89	6394234	70.6316	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190910	15.72	15.77	15.7	15.76	55177	13.2298	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190910	18.75	18.93	18.6605	18.9	58491	16.0445	up	up	correct
BMA.US	Banco Macro S.A	20190910	24.21	26.07	24.21	25.03	512486	25.03	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190910	37.96	38.07	37.62	38.01	26275	33.3965	up	up	correct
BMI.US	Badger Meter Inc	20190910	53.18	54.96	52.8527	54.27	156324	53.1774	up	up	correct
BML.US	PL	20190910	22.69	22.69	22.49	22.56	48170	20.525	down	down	correct
BMO.US	Bank of Montreal	20190910	70.72	72.17	70.71	72.16	484307	65.3809	up	down	incorrect
BMY.US	Bristol	20190910	47.75	48.76	47.52	48.56	9807276	45.2803	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20190910	3.85	4.16	3.81	4.09	444198	4.09	up	up	correct
BNS.US	The Bank of Nova Scotia	20190910	55.23	55.59	55.1	55.44	822842	49.1369	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190910	14	14.02	13.93	13.93	26286	12.5294	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190910	10.32	10.36	10.28	10.36	99757	8.9016	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190910	34.36	35.95	34.34	35.23	990095	35.23	up	up	correct
BORR.US	Borr Drilling Limited	20190910	13.42	13.98	13.42	13.54	18400	13.54	up	up	correct
BOX.US	Box Inc	20190910	17.56	17.89	17.39	17.69	2576804	17.69	up	up	correct
BP.US	BP p.l.c	20190910	37.89	38.36	37.79	37.84	6787938	32.8386	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20190910	14.68	14.71	14.43	14.44	228636	11.3103	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190910	9.38	9.57	8.86	9.23	430521	8.2853	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190910	128.38	128.38	123.92	125	582582	119.8687	down	up	incorrect
BRC.US	Brady Corporation	20190910	52.23	53.62	51.535	53.23	360415	51.1626	up	up	correct
BRFS.US	BRF S.A	20190910	8.97	9.29	8.76	9.15	4328326	9.15	up	up	correct
BRK.US	B	20190910	207.31	208.31	206.13	208.31	3878591	208.31	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190910	10.39	10.39	10.37	10.38	10354	8.872	down	down	correct
BRO.US	Brown & Brown Inc	20190910	36.55	36.55	34.81	34.87	2632364	34.2632	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20190910	13.4	13.7	13.205	13.53	674100	12.0814	up	up	correct
BRT.US	BRT Apartments Corp	20190910	14.21	14.45	14.21	14.39	32778	12.3227	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20190910	4.66	4.68	4.66	4.67	252784	4.3409	up	up	correct
BRX.US	Brixmor Property Group Inc	20190910	19.47	19.75	19.36	19.73	2618100	17.7185	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190910	25.01	25.01	24.85	24.86	11857	22.0106	down	down	correct
BSAC.US	Banco Santander	20190910	28.35	28.63	28.26	28.5	508408	25.9951	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190910	10.5188	10.7037	10.4604	10.5869	717646	9.1117	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190910	10.18	10.52	10.07	10.34	618757	9.8509	up	up	correct
BSM.US	Black Stone Minerals L.P	20190910	14.89	15.07	14.78	14.92	144019	12.3469	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190910	6.5	6.57	6.48	6.54	2154199	6.1677	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190910	32.81	32.81	32.42	32.54	61901	26.7897	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20190910	21.01	21.1	20.77	20.97	110600	17.9397	down	down	correct
BTA.US	BlackRock Long	20190910	13.25	13.35	13.16	13.16	19677	11.7562	down	down	correct
BTCM.US	BIT Mining Limited	20190910	8.78	8.95	8.5	8.62	81745	8.62	down	down	correct
BTI.US	British American Tobacco p.l.c	20190910	36.03	36.81	35.99	36.81	1312575	30.4521	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190910	31.95	32.43	31.95	32.43	63847	27.3426	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190910	23.92	24	23.8905	23.95	115722	22.32	up	up	correct
BTU.US	Peabody Energy Corporation	20190910	18.13	19.02	18.1	18.65	1556953	18.4814	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190910	13.79	13.83	13.74	13.77	284975	11.6947	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190910	24.09	24.28	24.0197	24.21	54859	20.9003	up	up	correct
BUR.US	Burford Capital Limited	20190910	8.7	9	8.7	9	6500	8.8557	up	up	correct
BURL.US	Burlington Stores Inc	20190910	201	201.38	198.29	198.9	960900	198.9	down	down	correct
BV.US	BrightView Holdings Inc	20190910	19.08	19.75	18.88	19.55	466800	19.55	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190910	24.5	25.1	23.9	23.9	43200	23.7177	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190910	14.08	14.29	13.93	14	1205477	13.9746	down	down	correct
BWA.US	BorgWarner Inc	20190910	36.54	38.455	36.495	38.41	2163221	36.9716	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190910	12.06	12.06	11.9729	12.02	78649	10.1843	down	up	incorrect
BWXT.US	BWX Technologies Inc	20190910	59.11	60.1	58.62	59.99	577100	58.141	up	up	correct
BX.US	The Blackstone Group Inc	20190910	51	51.49	49.44	49.64	5758199	45.8592	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190910	29.62	30.46	29.38	30.33	201915	30.33	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190910	35.63	35.8	35.57	35.72	766569	29.3247	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190910	13.04	13.15	13.02	13.14	146889	11.3929	up	up	correct
BXP.US	Boston Properties Inc	20190910	129.67	130.91	129.0475	130.91	1045861	120.2055	up	up	correct
BY.US	Byline Bancorp Inc	20190910	17.65	17.9	17.605	17.7	122393	17.2705	up	up	correct
BYD.US	Boyd Gaming Corporation	20190910	24.84	25.76	24.66	25.57	1094642	25.4393	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190910	14.11	14.11	14.01	14.03	64201	12.6712	down	down	correct
BZH.US	Beazer Homes USA Inc	20190910	12.95	13.24	12.74	13.19	349685	13.19	up	up	correct
C.US	PN	20190910	27.45	27.54	27.43	27.43	47465	27.43	down	down	correct
CAAP.US	Corporación América Airports S.A	20190910	5.18	5.43	5.18	5.35	502068	5.35	up	up	correct
CABO.US	Cable One Inc	20190910	1285.34	1285.34	1250.57	1268.73	49669	1253.578	down	down	correct
CACI.US	CACI International Inc	20190910	218.57	218.57	208.69	209.29	352706	209.29	down	down	correct
CAE.US	CAE Inc	20190910	25.36	25.5	25.03	25.24	227950	24.9843	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190910	21.36	21.57	21.3	21.51	66861	17.5785	up	up	correct
CAG.US	Conagra Brands Inc	20190910	29.08	29.89	29.08	29.45	5580451	27.5179	up	up	correct
CAH.US	Cardinal Health Inc	20190910	46.65	48.02	46.36	47.95	3966010	44.0611	up	up	correct
CAI.US	PB	20190910	26.1679	26.1679	26.1154	26.1154	658	21.7788	down	down	correct
CAJ.US	Canon Inc	20190910	26.58	26.58	26.48	26.56	394960	24.4715	down	down	correct
CAL.US	Caleres Inc	20190910	22.11	22.98	22.04	22.91	1039101	21.7101	up	down	incorrect
CALX.US	Calix Inc	20190910	6.07	6.42	6.01	6.34	212960	6.34	up	down	incorrect
CANG.US	Cango Inc	20190910	5	5.06	5	5.06	369	4.342	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190910	17.33	17.39	17.01	17.15	59812	13.1344	down	down	correct
CARS.US	Cars.com Inc	20190910	8.93	9.4	8.76	9.28	1635631	9.28	up	up	correct
CAT.US	Caterpillar Inc	20190910	127.26	130.29	127.22	130.29	8479717	123.6042	up	up	correct
CATO.US	The Cato Corporation	20190910	16.98	17.05	16.61	16.69	227057	15.2668	down	up	incorrect
CB.US	Chubb Limited	20190910	160.43	160.43	157.88	159.32	1286103	151.1507	down	down	correct
CBB.US	P	20190910	1.765	1.77	1.7	1.7	32000	0.4486	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190910	20.16	20.35	19.93	20.22	371940	18.9481	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190910	9.42	9.56	9.34	9.38	76737	7.8952	down	down	correct
CBL.US	PE	20190910	7.8	8.26	7.63	8.05	106749	8.05	up	down	incorrect
CBRE.US	CBRE Group Inc	20190910	55.31	55.73	55.06	55.73	1631306	55.73	up	up	correct
CBT.US	Cabot Corporation	20190910	43.97	45.84	43.31	45.84	430511	42.836	up	up	correct
CBU.US	Community Bank System Inc	20190910	63.04	63.65	62.33	63.4	197316	59.4729	up	up	correct
CBX.US	NYSE LISTED TEST	20190910	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190910	23.1	23.59	22.845	23.18	204536	23.18	up	up	correct
CC.US	The Chemours Company	20190910	16.03	16.58	15.37	16.41	4652772	14.7481	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190910	142.33	142.36	138.23	139.32	2363879	128.9158	down	down	correct
CCJ.US	Cameco Corporation	20190910	9.12	9.23	9.075	9.12	2243919	8.9831
CCK.US	Crown Holdings Inc	20190910	63.11	63.31	61.63	63.3	1836622	62.8122	up	down	incorrect
CCL.US	Carnival Corporation & plc	20190910	48.28	49.69	48.12	49.66	7331787	48.525	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20190910	2.3618	2.3618	2.3618	2.3618	3592	2.3618
CCO.US	Clear Channel Outdoor Holdings Inc	20190910	2.58	2.78	2.56	2.76	5330369	2.76	up	up	correct
CCS.US	Century Communities Inc	20190910	27.75	28.02	27.43	27.8	215814	27.6327	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190910	22.94	23.065	22.85	22.91	322501	19.4887	down	down	correct
CCZ.US	Comcast Holdings Corp	20190910	57	57	57	57	200	53.9102
CDAY.US	Ceridian HCM Holding Inc	20190910	52.17	52.41	49.87	51.72	1507535	51.72	down	up	incorrect
CDE.US	Coeur Mining Inc	20190910	4.73	4.94	4.63	4.83	6679333	4.83	up	up	correct
CDR.US	PC	20190910	22.4117	22.531	22.35	22.37	4983	18.7894	down	down	correct
CE.US	Celanese Corporation	20190910	120.97	123.9	120.75	123.32	1340700	117.4358	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190910	25.55	25.61	25.41	25.61	5284	25.1675	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190910	25.77	25.77	25.65	25.69	66943	23.5298	down	down	correct
CEIX.US	CONSOL Energy Inc	20190910	17.49	18.55	17.34	18.52	380722	18.52	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190910	7.55	7.6301	7.49	7.51	6757	6.9375	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190910	56.2	56.9	56.2	56.4	36200	45.4307	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190910	7.17	7.24	7.13	7.2	262280	51.807	up	up	correct
CEPU.US	Central Puerto S.A	20190910	2.93	3.04	2.92	2.94	284816	2.8667	up	up	correct
CEQP.US	P	20190910	9.15	9.15	9.15	9.15	10900	7.2047
CF.US	CF Industries Holdings Inc	20190910	49.12	50.95	48.63	50.78	2122304	47.4388	up	up	correct
CFX.US	Colfax Corporation	20190910	29.02	29.62	28.52	29.61	2076557	29.61	up	up	correct
CFXA.US	Colfax Corporation	20190910	130.99	132.47	129.1	132.47	83700	121.2167	up	up	correct
CGA.US	China Green Agriculture Inc	20190910	4.87	5.1662	4.87	5.11	33223	5.11	up	down	incorrect
CGAU.US	Centerra Gold Inc	20190910	7.8	8.26	7.8	8.06	30600	7.7594	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190910	42.1	42.25	40.76	41.04	122092	37.6843	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190910	72.99	72.99	71.065	71.58	3906988	69.6865	down	down	correct
CHE.US	Chemed Corporation	20190910	423.96	427.32	413.56	425.22	141189	422.4639	up	down	incorrect
CHGG.US	Chegg Inc	20190910	33.59	33.77	32.55	33.12	2230568	33.12	down	down	correct
CHH.US	Choice Hotels International Inc	20190910	92.51	93.91	91.52	93.3	550138	92.1958	up	up	correct
CHK.US	PD	20190910	42.33	44.472	42.31	44.15	17659	38.8967	up	up	correct
CHMI.US	PB	20190910	25.594	25.69	25.55	25.62	10645	20.9647	up	up	correct
CHN.US	The China Fund Inc	20190910	20.03	20.12	20	20.1	19881	11.5833	up	down	incorrect
CHRA.US	Charah Solutions Inc	20190910	2.5	2.59	2.46	2.48	48596	2.48	down	down	correct
CHS.US	Chico's FAS Inc	20190910	3.82	4.03	3.77	4	4064839	3.6764	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190910	35.13	35.34	35.08	35.08	104783	32.5686	down	down	correct
CHWY.US	Chewy Inc	20190910	33.09	33.1	30.21	30.44	3040186	30.44	down	down	correct
CI.US	Cigna Corporation	20190910	162.39	166.96	160.27	164.99	2936459	162.0363	up	up	correct
CIA.US	Citizens Inc	20190910	6.69	7.01	6.6786	7	116059	7	up	up	correct
CIB.US	Bancolombia S.A	20190910	49.16	49.26	48.295	49.18	372522	46.0352	up	up	correct
CIEN.US	Ciena Corporation	20190910	38.68	39.66	38.11	39.65	2894919	39.65	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20190910	2.65	2.66	2.6302	2.65	27478	2.2215
CIG.US	Companhia Energética de Minas Gerais	20190910	3.44	3.49	3.42	3.48	2722628	2.9914	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190910	15.84	15.94	15.84	15.94	85104	13.9021	up	up	correct
CIM.US	PD	20190910	25.83	25.83	25.68	25.68	20007	20.5597	down	up	incorrect
CINR.US	Ciner Resources LP	20190910	15.71	16.09	15.66	15.87	22410	14.5587	up	up	correct
CIO.US	PA	20190910	25.957	25.957	25.957	25.957	335	22.2934
CIR.US	CIRCOR International Inc	20190910	36.68	37.5	36.3511	37.26	82760	37.26	up	up	correct
CIXX.US	CI Financial Corp	20190910	14.372	14.372	14.372	14.372	44	13.8665
CL.US	Colgate	20190910	72.51	72.52	71.18	72.12	4712881	68.4381	down	down	correct
CLB.US	Core Laboratories N.V	20190910	45.2	46.8	44.84	45.45	558148	44.4548	up	up	correct
CLF.US	Cleveland	20190910	7.59	7.8	7.54	7.77	10467010	6.9993	up	up	correct
CLH.US	Clean Harbors Inc	20190910	75.97	76.06	74.6285	75.02	222802	75.02	down	down	correct
CLI.US	Mack	20190910	21.41	22.06	21.41	22.05	471596	21.0706	up	up	correct
CLPR.US	Clipper Realty Inc	20190910	10.69	10.69	10.29	10.59	15745	9.4293	down	down	correct
CLR.US	Continental Resources Inc	20190910	32.15	33.7	31.9325	32.55	3908943	32.0466	up	up	correct
CLS.US	Celestica Inc	20190910	7.28	7.43	7.26	7.4	229947	7.4	up	up	correct
CLW.US	Clearwater Paper Corporation	20190910	14.14	15.3393	14.14	14.8	586578	14.8	up	up	correct
CLX.US	The Clorox Company	20190910	157.22	158.31	155.05	158.28	1334609	149.9872	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190910	79.54	80.45	79.5	80.2	385694	71.1698	up	up	correct
CMA.US	Comerica Incorporated	20190910	63.77	64.7	62.96	64.07	2650342	56.6593	up	up	correct
CMC.US	Commercial Metals Company	20190910	16.6	17.45	16.46	17.43	1835745	16.6034	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20190910	4.2	4.37	4.17	4.3	494262	2.2514	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190910	839.31	839.31	779.7801	787.98	1176932	787.98	down	down	correct
CMI.US	Cummins Inc	20190910	161.27	165.47	160.68	163.99	1836893	154.6767	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190910	7.23	7.425	7.23	7.29	650952	5.9397	up	up	correct
CMP.US	Compass Minerals International Inc	20190910	52.85	53.88	52.38	53.84	322903	48.7514	up	down	incorrect
CMRE.US	PE	20190910	25.9	26.0203	25.81	25.8373	32806	21.1877	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190910	26.62	26.68	26.45	26.45	10864	23.4871	down	down	correct
CMSC.US	CMS Energy Corp	20190910	28.08	28.08	27.81	27.81	7292	24.6032	down	down	correct
CMSD.US	CMS Energy Corp	20190910	27.38	27.38	26.96	27	66800	24.2498	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20190910	4.75	4.78	4.75	4.76	50526	4.2634	up	down	incorrect
CNA.US	CNA Financial Corporation	20190910	48.08	48.09	47.27	48.09	190227	41.7077	up	up	correct
CNC.US	Centene Corporation	20190910	46.33	47.475	45.78	47.31	4449064	47.31	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20190910	4.7527	4.7527	4.7527	4.7527	123	4.7527
CNHI.US	CNH Industrial N.V	20190910	10.64	10.8	10.59	10.79	2536300	10.3868	up	up	correct
CNI.US	Canadian National Railway Company	20190910	92.16	93.16	91.66	93.16	739363	88.5485	up	up	correct
CNK.US	Cinemark Holdings Inc	20190910	38.99	39	37.97	38.5	676842	37.551	down	down	correct
CNMD.US	CONMED Corporation	20190910	97.8	98.14	95.68	98.02	226731	96.0785	up	up	correct
CNNE.US	Cannae Holdings Inc	20190910	27.64	27.64	26.53	26.64	255653	26.64	down	down	correct
CNP.US	CenterPoint Energy Inc	20190910	28.78	29.36	28.7	29.31	7623850	27.3084	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190910	24.79	25.84	24.79	25.68	3327802	21.0227	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190910	4.91	5.07	4.65	4.99	673974	3.348	up	up	correct
CNS.US	Cohen & Steers Inc	20190910	52.71	53.2	51.84	52.66	131467	47.0094	down	down	correct
CNX.US	CNX Resources Corporation	20190910	8.89	9.18	8.56	8.62	5067368	8.62	down	down	correct
CO.US	Global Cord Blood Corporation	20190910	4.18	4.8473	4.18	4.62	240748	4.62	up	down	incorrect
COE.US	China Online Education Group	20190910	5.44	6.2	5.2662	5.88	14915	5.88	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20190910	18.23	18.73	18.2	18.59	11402670	17.7419	up	up	correct
COLD.US	Americold Realty Trust	20190910	36.34	36.34	35.26	35.53	2505545	33.6748	down	down	correct
COO.US	The Cooper Companies Inc	20190910	296.74	299.52	290.86	296.89	404753	296.7898	up	up	correct
COP.US	ConocoPhillips	20190910	55.54	57.49	55.39	56.32	8567659	52.1248	up	up	correct
COR.US	CoreSite Realty Corporation	20190910	114.11	114.11	108.86	110.26	398461	99.9167	down	down	correct
CORR.US	PA	20190910	26.1	26.1	26.01	26.05	2003	21.3463	down	down	correct
COTY.US	Coty Inc	20190910	10.18	10.63	10.18	10.58	8966586	10.3583	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190910	235.79	236.6	231.65	236.08	3152930	44.0292	up	up	correct
CPA.US	Copa Holdings S.A	20190910	100.75	101.18	98.69	99.89	371400	98.3868	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20190910	8.4	8.47	8.3999	8.4	40498	6.6044
CPB.US	Campbell Soup Company	20190910	44.43	45.94	44.3	45.89	3165198	42.8474	up	up	correct
CPE.US	Callon Petroleum Company	20190910	4.7	4.86	4.63	4.72	1750963	47.2	up	up	correct
CPF.US	Central Pacific Financial Corp	20190910	28.64	28.93	28.45	28.72	111123	26.1391	up	up	correct
CPG.US	Crescent Point Energy Corp	20190910	3.94	4.09	3.94	4.02	3169363	3.9401	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20190910	92.92	94.38	92.21	92.64	91181	88.7245	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190910	10.24	10.4	10.15	10.31	332740	9.3845	up	up	correct
CPRI.US	Capri Holdings Limited	20190910	29.92	31.46	29.8	31.4	4957700	31.4	up	up	correct
CPS.US	Cooper	20190910	44.6	46.91	43.75	46.85	230260	46.85	up	down	incorrect
CPT.US	Camden Property Trust	20190910	109.82	109.88	107.52	109.88	418814	101.8695	up	up	correct
CR.US	Crane Co	20190910	79.77	81.07	79.145	81.06	315411	77.1847	up	up	correct
CRD.US	B	20190910	9.01	9.18	9.01	9.08	15864	8.5976	up	up	correct
CRH.US	CRH plc	20190910	33.81	33.99	33.63	33.99	336257	32.1946	up	down	incorrect
CRI.US	Carter's Inc	20190910	96	97.81	94.9	97.24	580059	94.8613	up	up	correct
CRK.US	Comstock Resources Inc	20190910	9.2	9.2	7.86	8.19	2075413	8.19	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20190910	129.29	129.68	126.49	129.68	474133	129.68	up	up	correct
CRM.US	salesforce.com inc	20190910	148.77	151.66	147.74	149.65	6249683	149.65	up	up	correct
CRS.US	Carpenter Technology Corporation	20190910	50.5	52.63	49.73	52.62	271195	49.4336	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190910	9.94	10.0803	9.8	9.97	18846	7.9378	up	up	correct
CRY.US	CryoLife Inc	20190910	26.67	27.48	26.55	27.33	229989	27.33	up	up	correct
CS.US	Credit Suisse Group AG	20190910	12.96	12.98	12.82	12.9	3469060	12.3977	down	down	correct
CSAN.US	W	20190910	52.34	53.78	52.02	52.85	1504300	52.3776	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190910	143.94	143.94	139.325	141.12	466588	136.9454	down	down	correct
CSLT.US	Castlight Health Inc	20190910	1.47	1.53	1.44	1.53	477466	1.53	up	up	correct
CSTM.US	Constellium SE	20190910	12.36	12.8	12.28	12.79	1760661	12.79	up	up	correct
CSU.US	Capital Senior Living Corporation	20190910	4.5501	4.8401	4.42	4.7	11342	66.1972	up	down	incorrect
CSV.US	Carriage Services Inc	20190910	21.39	22.33	21.25	21.9	102170	21.275	up	up	correct
CTA.US	PB	20190910	112.38	112.38	109.94	112	1295	102.038	down	down	correct
CTBB.US	Qwest Corp. NT	20190910	24.98	25.01	24.9	25	143585	21.6259	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190910	25.58	25.62	25.5	25.58	50872	21.7316
CTK.US	CooTek (Cayman) Inc	20190910	5.05	5.194	4.9	4.9	35867	4.9	down	down	correct
CTLT.US	Catalent Inc	20190910	51.37	51.37	49.93	50.27	715975	50.27	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190910	6.56	6.885	6.52	6.8	161203	6.8	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190910	8.88	8.98	8.88	8.92	24008	35.9574	up	up	correct
CTRA.US	Coterra Energy Inc	20190910	18.23	18.73	18.2	18.59	11402700	17.079	up	up	correct
CTS.US	CTS Corporation	20190910	30.2	31.59	29.83	31.43	135187	30.9914	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190910	10.24	10.33	10.17	10.25	210259	9.1567	up	up	correct
CTVA.US	Corteva Inc	20190910	28.7	29.13	28.14	28.56	3682900	27.5591	down	down	correct
CTZ.US	Qwest Corp. NT	20190910	25.89	25.9534	25.83	25.86	26933	23.8027	down	down	correct
CUBE.US	CubeSmart	20190910	35.55	35.59	34.705	35.06	1158816	32.116	down	down	correct
CUBI.US	PF	20190910	26.0152	26.0152	25.8316	25.9358	1196	22.5962	down	down	correct
CUK.US	Carnival Corporation & plc	20190910	46.58	47.74	46.52	47.67	778831	46.5147	up	up	correct
CULP.US	Culp Inc	20190910	14.41	15.42	14.405	15.2	73476	14.0722	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20190910	14.9	15.27	14.9	15.18	136664	14.4408	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190910	35.13	35.71	34.84	35.71	601995	32.9503	up	up	correct
CVA.US	Covanta Holding Corporation	20190910	17.15	17.15	16.81	17.08	648725	15.4694	down	up	incorrect
CVEO.US	Civeo Corporation	20190910	1.38	1.465	1.36	1.4	224481	16.8	up	up	correct
CVI.US	CVR Energy Inc	20190910	32.8837	34.4377	32.8441	33.6276	846769	26.9438	up	up	correct
CVNA.US	Carvana Co	20190910	82.36	82.44	76.13	77.51	2682786	77.51	down	down	correct
CVS.US	CVS Health Corporation	20190910	63.75	64.12	62.8	63.6	10239161	59.6651	down	up	incorrect
CVX.US	Chevron Corporation	20190910	120.23	123.29	119.9133	121.85	8728963	108.5037	up	down	incorrect
CW.US	Curtiss	20190910	128.57	131.35	127.3115	131.33	248922	129.331	up	up	correct
CWEN.US	Clearway Energy Inc	20190910	17.57	17.98	17.5	17.95	297238	16.3053	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190910	16.75	17.09	16.63	17.07	157637	15.4194	up	up	correct
CWH.US	Camping World Holdings Inc	20190910	8.58	9.29	8.56	9.27	1039698	8.0384	up	up	correct
CWK.US	Cushman & Wakefield plc	20190910	18.31	19.32	18.31	19.23	799617	19.23	up	up	correct
CWT.US	California Water Service Group	20190910	53.64	53.64	52.58	53.01	242889	51.0941	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20190910	3.95	4.07	3.88	4.04	9376471	3.9861	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190910	5.3	5.35	5.23	5.24	189529	4.6817	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190910	9.84	9.87	9.8145	9.86	35219	8.7899	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20190910	21.78	21.91	21.45	21.77	612865	17.3354	down	down	correct
CXW.US	CoreCivic Inc	20190910	17.51	17.99	17.5	17.9	640950	16.385	up	up	correct
CYD.US	China Yuchai International Limited	20190910	13.13	13.49	13.06	13.28	52705	11.4204	up	up	correct
CYH.US	Community Health Systems Inc	20190910	3.29	3.48	3.18	3.3	5210502	3.3	up	down	incorrect
CZZ.US	Cosan Limited	20190910	14.48	14.685	14.3	14.42	632764	13.5307	down	down	correct
D.US	Dominion Energy Inc	20190910	76.42	77.08	76.36	77.01	3233320	70.5852	up	up	correct
DAC.US	Danaos Corporation	20190910	6.683	7.15	6.66	7.05	25058	6.8965	up	down	incorrect
DAL.US	Delta Air Lines Inc	20190910	58.08	58.7227	57.8	58.64	4409686	57.8091	up	up	correct
DAN.US	Dana Incorporated	20190910	14.52	15.5999	14.36	15.54	2203265	15.0973	up	up	correct
DAR.US	Darling Ingredients Inc	20190910	19.19	19.36	18.99	19.2	903685	19.2	up	up	correct
DAVA.US	Endava plc	20190910	36.92	37.72	36.06	36.8	73788	36.8	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190910	8.25	8.32	8.21	8.3	6733783	8.3	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190910	13	13.63	12.86	13.47	904975	13.47	up	up	correct
DBI.US	Designer Brands Inc	20190910	16.2	17.185	16.15	17.05	2071695	16.2858	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190910	20.92	20.95	20.87	20.89	40690	17.4239	down	down	correct
DBRG.US	PJ	20190910	22.55	22.55	21.8	21.92	20456	18.4531	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190910	9.23	9.23	8.97	8.99	61962	7.6702	down	down	correct
DCI.US	Donaldson Company Inc	20190910	50.36	51.13	49.67	51.07	650336	49.3464	up	up	correct
DCM.US	NTT DOCOMO INC	20190910	8450	8490	8310	8390	670290	8390	down	down	correct
DCO.US	Ducommun Incorporated	20190910	41.56	42.6	41.2704	42.29	64835	42.29	up	down	incorrect
DCP.US	PC	20190910	24.59	24.6	24.52	24.55	13926	19.5061	down	down	correct
DCUE.US	Dominion Energy Inc	20190910	101.31	102.307	101.31	102.22	17800	88.6005	up	up	correct
DD.US	DuPont de Nemours Inc	20190910	70.89	71.96	70.64	71.4	4044932	68.3958	up	up	correct
DDD.US	3D Systems Corporation	20190910	7.66	8.14	7.58	8.07	2148687	8.07	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190910	13.5873	13.6199	13.465	13.61	12203	10.9924	up	up	correct
DDS.US	Dillard's Inc	20190910	61.48	70.45	60.88	69.29	1349521	67.5666	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190910	26.05	26.1672	26.05	26.05	11126	21.9165
DE.US	Deere & Company	20190910	158.89	164.04	158.3201	164.04	2702943	158.5631	up	up	correct
DEA.US	Easterly Government Properties Inc	20190910	20.8	21.02	20.64	21.02	628235	18.7029	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190910	154.24	154.74	150.05	151.38	506766	151.38	down	up	incorrect
DEI.US	Douglas Emmett Inc	20190910	41.93	42.25	41.37	42.25	566550	39.1041	up	up	correct
DELL.US	Dell Technologies Inc	20190910	53.88	55.85	53.25	55.48	3192312	28.1196	up	up	correct
DEO.US	Diageo plc	20190910	163.98	165.05	163.39	164.49	369712	156.8208	up	down	incorrect
DESP.US	Despegar.com Corp	20190910	9.73	10.19	9.73	10.14	302649	10.14	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190910	9.75	9.79	9.72	9.77	28541	8.1627	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20190910	11.23	11.82	11.18	11.79	226660	11.79	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190910	25.95	26.057	25.74	25.85	39692	21.9951	down	up	incorrect
DFS.US	Discover Financial Services	20190910	84.21	85.08	83.4	84.32	1939760	79.9517	up	up	correct
DG.US	Dollar General Corporation	20190910	39.5575	39.57	38.8275	39.2725	3188128	154.3564	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190910	104.93	105.32	103.9	104.55	1164611	99.8857	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190910	3.07	3.07	3.05	3.07	117904	2.5234
DHI.US	D.R. Horton Inc	20190910	49.37	49.5	48.47	49.43	4099207	48.2613	up	up	correct
DHT.US	DHT Holdings Inc	20190910	5.77	5.94	5.73	5.86	988101	4.5275	up	up	correct
DHX.US	DHI Group Inc	20190910	3.71	3.98	3.66	3.98	217449	3.98	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190910	18.26	18.3	18.1488	18.3	89355	15.7325	up	up	correct
DIN.US	Dine Brands Global Inc	20190910	74.26	75.35	73.86	75.19	272533	70.1618	up	up	correct
DIS.US	The Walt Disney Company	20190910	138.12	138.44	134.58	135.79	10974580	134.9813	down	down	correct
DK.US	Delek US Holdings Inc	20190910	35.95	37.13	35.22	36.56	1757488	34.4527	up	up	correct
DKL.US	Delek Logistics Partners LP	20190910	29.69	30.31	29.69	30.31	26047	23.6333	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190910	37.43	38.3	37.39	38.09	3113840	34.3089	up	up	correct
DLB.US	Dolby Laboratories Inc	20190910	62.1	63.27	61.52	63.13	389500	61.518	up	down	incorrect
DLNG.US	PB	20190910	15.03	15.3061	14.01	14.13	25322	11.1912	down	down	correct
DLX.US	Deluxe Corporation	20190910	47.61	48.97	47.105	48.92	478414	45.158	up	up	correct
DM.US	Desktop Metal Inc	20190910	9.83	9.83	9.83	9.83	1000	9.83
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190910	14.56	14.5799	14.454	14.55	27169	13.1021	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190910	21.92	22	21.76	21.86	23387	17.5084	down	down	correct
DNOW.US	NOW Inc	20190910	12.1	12.43	11.96	12.31	1355540	12.31	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20190910	12.8	12.88	12.75	12.84	516611	10.9438	up	up	correct
DOC.US	Physicians Realty Trust	20190910	17.49	17.52	17.12	17.18	1534230	15.2409	down	down	correct
DOOR.US	Masonite International Corporation	20190910	55.32	56.91	55.195	56.86	148617	56.86	up	up	correct
DOV.US	Dover Corporation	20190910	95.46	97.07	94.745	97.05	952124	93.668	up	up	correct
DOW.US	Dow Inc	20190910	45.1	46.37	44.78	46.32	4704049	41.1327	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190910	15.93	15.94	15.775	15.94	96384	12.3038	up	up	correct
DPZ.US	Domino's Pizza Inc	20190910	239.23	243.58	231.85	243.57	666784	238.3828	up	up	correct
DQ.US	Daqo New Energy Corp	20190910	48.18	49.18	46.51	48.39	849670	9.678	up	down	incorrect
DRD.US	DRDGOLD Limited	20190910	3.6	3.77	3.58	3.66	169356	3.1763	up	up	correct
DRE.US	Duke Realty Corporation	20190910	33.02	33.02	32.08	32.29	2863839	30.5781	down	down	correct
DRI.US	Darden Restaurants Inc	20190910	126.79	127.16	124.935	126.95	1048957	121.7247	up	up	correct
DRQ.US	Dril	20190910	51.8	52.47	50.73	51.16	329465	51.16	down	down	correct
DS.US	PD	20190910	24.65	24.68	24.65	24.68	500	22.1614	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190910	19.73	19.83	19.69	19.74	223663	15.5268	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190910	8.5	8.505	8.41	8.42	100414	7.5563	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190910	10.78	10.79	10.73	10.76	167830	9.0258	down	down	correct
DSX.US	PB	20190910	25.11	25.11	25.0726	25.0726	1500	20.8846	down	down	correct
DT.US	Dynatrace Inc	20190910	21.32	21.75	19.82	20.11	1243311	20.11	down	down	correct
DTE.US	DTE Energy Company	20190910	128	129.07	127.17	128.57	1189314	101.2476	up	up	correct
DTF.US	DTF Tax	20190910	14.02	14.03	13.98	13.98	13815	12.9566	down	down	correct
DTLA.US	P	20190910	19.912	20.25	19.912	20.1443	1749	20.1443	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190910	27.0641	27.115	26.81	26.81	20445	23.9683	down	down	correct
DTY.US	DTE Energy Company	20190910	27.8	27.88	27.38	27.38	28245	24.0721	down	up	incorrect
DUK.US	PA	20190910	27.69	27.8	27.36	27.5	122104	24.4964	down	down	correct
DUKB.US	Duke Energy Corp	20190910	27.75	27.76	27.45	27.5	25342	24.1631	down	down	correct
DVA.US	DaVita Inc	20190910	60.78	61.67	60.33	61.66	2613562	61.66	up	up	correct
DVD.US	Dover Motorsports Inc	20190910	1.99	2.04	1.99	2	18905	1.7604	up	up	correct
DVN.US	Devon Energy Corporation	20190910	24.81	25.395	24.32	24.56	9206755	21.9889	down	down	correct
DXC.US	DXC Technology Company	20190910	34.82	36.08	34.79	36.03	5634524	35.1274	up	up	correct
DY.US	Dycom Industries Inc	20190910	47.11	49.33	46.45	49.3	326029	49.3	up	up	correct
E.US	Eni S.p.A	20190910	31.09	31.24	30.79	30.91	465881	26.2543	down	down	correct
EAF.US	GrafTech International Ltd	20190910	13.27	13.67	13.01	13.52	2222201	13.205	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190910	26.23	26.304	26	26	21500	25.102	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190910	10.34	10.68	10.34	10.64	61881	8.1859	up	down	incorrect
EAT.US	Brinker International Inc	20190910	40.26	42.67	39.91	42.46	1735496	41.6402	up	up	correct
EB.US	Eventbrite Inc	20190910	17.49	18.13	17.26	17.95	692851	17.95	up	up	correct
EBF.US	Ennis Inc	20190910	20.83	21.17	20.735	20.95	134366	18.811	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190910	10.7	10.91	10.62	10.89	181782	9.7045	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190910	56.54	57.23	55.02	57.2	383801	57.2	up	up	correct
EC.US	Ecopetrol S.A	20190910	17.06	17.43	16.98	17.17	554604	14.9173	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190910	16.7	16.7	16.3	16.39	243775	12.1718	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190910	26.6	26.6	26.45	26.5426	1101	22.1892	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190910	25.75	25.75	25.6902	25.6902	1151	21.6987	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190910	25.74	25.9001	25.71	25.9001	1732	23.3613	up	up	correct
ECL.US	Ecolab Inc	20190910	199.92	200.225	195.86	197.26	1978504	192.763	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190910	9.2	9.48	9.18	9.41	79990	9.41	up	up	correct
ECVT.US	Ecovyst Inc	20190910	15.13	15.65	15.13	15.57	72885	11.0632	up	up	correct
ED.US	Consolidated Edison Inc	20190910	90.35	90.39	88.58	89.33	2188760	81.8449	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190910	6.62	6.67	6.59	6.63	167058	5.5278	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190910	13.6	13.65	13.48	13.57	59729	10.1479	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190910	11.96	12.16	11.96	12.11	28756	9.2575	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190910	6	6.42	5.88	6.17	94379	6.17	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190910	111.22	111.7812	104.83	105.94	15404980	10.594	down	down	correct
EEA.US	The European Equity Fund Inc	20190910	8.92	8.98	8.92	8.9599	57978	8.5205	up	up	correct
EEX.US	Emerald Holding Inc	20190910	10.11	10.22	10.055	10.22	224467	10.0602	up	up	correct
EFL.US	Eaton Vance Floating	20190910	9.22	9.27	9.18	9.24	70903	8.2227	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190910	12.94	12.99	12.86	12.94	77261	11.0369
EFT.US	Eaton Vance Floating	20190910	13.12	13.17	13.12	13.16	72991	11.3101	up	up	correct
EFX.US	Equifax Inc	20190910	143.7	143.8305	137.54	140	1345090	137.3164	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190910	12.92	12.95	12.89	12.92	35870	11.8783
EGHT.US	8x8 Inc	20190910	22.5	23.21	22.09	22.58	1145257	22.58	up	up	correct
EGO.US	Eldorado Gold Corporation	20190910	8.5	8.77	8.33	8.36	3798284	8.36	down	down	correct
EGP.US	EastGroup Properties Inc	20190910	124.31	124.5	121.4801	122.89	251940	116.5686	down	down	correct
EGY.US	VAALCO Energy Inc	20190910	1.88	1.94	1.865	1.9	303442	1.9	up	up	correct
EHC.US	Encompass Health Corporation	20190910	64.09	64.92	62.8	64.87	659345	62.5669	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190910	9.9	9.92	9.8511	9.91	35288	8.1852	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190910	10	10.06	9.98	10.06	25831	9.4374	up	up	correct
EIC.US	Eagle Point Income Company Inc	20190910	19.9	20.013	19.9	20.01	3300	20.01	up	up	correct
EIG.US	Employers Holdings Inc	20190910	43.34	43.63	42.97	43.24	83264	40.6839	down	down	correct
EIX.US	Edison International	20190910	70.99	72.79	70.77	72.79	3193996	66.0605	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190910	203.76	204	198	199.46	2317349	196.2435	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190910	27	27.95	26.63	27.91	3260502	27.91	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190910	26.12	26.12	25.86	25.86	9383	23.25	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190910	16.6	16.7	15.81	15.98	671857	15.98	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190910	11.95	12.13	11.84	12.12	523522	5.2899	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190910	131.78	131.78	127.1401	128.64	1900050	61.3305	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190910	4.21	4.525	4.2	4.46	87533	4.46	up	up	correct
ELY.US	Callaway Golf Company	20190910	18.47	18.51	18.01	18.29	1028667	18.2595	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190910	14.05	14.0644	13.96	13.98	143580	11.4216	down	down	correct
EME.US	EMCOR Group Inc	20190910	87.88	88.185	86.45	87.6	468788	86.7129	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190910	14.64	14.6938	14.63	14.64	16560	11.7917
EMN.US	Eastman Chemical Company	20190910	71.02	74.59	70.83	74.33	1938434	68.5036	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190910	8.66	8.7772	8.66	8.71	42871	35.3586	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190910	26.7	26.7	26.27	26.28	11922	24.4813	down	down	correct
EMR.US	Emerson Electric Co	20190910	63.88	64.81	63.59	64.81	3056875	61.1449	up	up	correct
ENB.US	Enbridge Inc	20190910	34.44	34.84	34.37	34.72	2153303	29.7531	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190910	27.81	27.81	27.6	27.68	34840	25.1448	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190910	12.25	12.49	12.17	12.18	1044634	9.3715	down	down	correct
ENIA.US	Enel Américas S.A	20190910	8.45	8.565	8.41	8.55	1148237	7.7753	up	up	correct
ENIC.US	Enel Chile S.A	20190910	4.27	4.38	4.24	4.38	181902	3.8029	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190910	25.47	25.655	25.4601	25.655	2870	22.9657	up	up	correct
ENLC.US	EnLink Midstream LLC	20190910	8.02	8.43	8.02	8.21	2745654	6.3073	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190910	26.72	26.76	26.55	26.76	10047	24.7226	up	up	correct
ENR.US	PA	20190910	97	99.75	96.72	99.51	50988	82.6463	up	down	incorrect
ENS.US	EnerSys	20190910	60.74	63.42	60.25	63.26	285996	61.7674	up	up	correct
ENV.US	Envestnet Inc	20190910	58.25	58.5894	57.54	58.11	247541	58.11	down	up	incorrect
ENVA.US	Enova International Inc	20190910	24.5	24.64	23.94	24.01	191983	24.01	down	down	correct
ENZ.US	Enzo Biochem Inc	20190910	3.39	3.46	3.32	3.41	100998	3.41	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20190910	5.44	5.48	5.42	5.48	85200	4.3066	up	up	correct
EOG.US	EOG Resources Inc	20190910	80.39	82.39	79.72	80.1	4342752	74.0308	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190910	15.26	15.3	15.19	15.29	50569	13.0041	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190910	16.83	16.83	16.6	16.75	108339	14.4426	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190910	22.52	22.59	22.4814	22.49	19712	20.5641	down	down	correct
EP.US	PC	20190910	52.98	52.98	52.21	52.21	507	52.21	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190910	24.53	25.84	24.37	25.6	444159	25.4573	up	up	correct
EPAM.US	EPAM Systems Inc	20190910	191	191.7	174.71	176.13	614613	176.13	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20190910	31.26	32.58	31.04	32.57	693189	31.9289	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20190910	28.78	28.89	28.605	28.71	2870060	23.743	down	down	correct
EPR.US	PG	20190910	26.01	26.0513	25.92	25.92	3953	22.3416	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190910	22.45	22.45	21.5	22.09	1176419	19.94	down	down	correct
EQC.US	PD	20190910	27.24	27.27	27.22	27.24	9213	24.0716
EQNR.US	Equinor ASA	20190910	19.04	19.315	18.91	18.96	2929500	17.3976	down	down	correct
EQR.US	Equity Residential	20190910	84.71	84.82	83.02	84.46	1585830	78.0483	down	down	correct
EQS.US	Equus Total Return Inc	20190910	1.63	1.67	1.63	1.67	4000	1.67	up	up	correct
EQT.US	EQT Corporation	20190910	11.92	12.605	11.72	11.81	6572402	11.7102	down	down	correct
ERF.US	Enerplus Corporation	20190910	7.12	7.45	7.11	7.2	1443072	6.7751	up	up	correct
ERJ.US	Embraer S.A	20190910	17.89	18.4967	17.88	18.33	569636	18.33	up	up	correct
ES.US	Eversource Energy	20190910	81.62	81.89	80.95	81.87	2448540	76.4993	up	up	correct
ESE.US	ESCO Technologies Inc	20190910	77.61	78.14	76.3	78.03	96240	77.3862	up	up	correct
ESGC.US	Eros STX Global Corporation	20190910	1.86	2.23	1.85	2.21	3851205	2.21	up	up	correct
ESI.US	Element Solutions Inc	20190910	10.28	10.63	10.2	10.44	3283000	10.2835	up	up	correct
ESNT.US	Essent Group Ltd	20190910	49.69	49.69	48.13	48.77	469061	47.0986	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190910	14.42	14.75	14.375	14.75	1487023	14.0168	up	up	correct
ESS.US	Essex Property Trust Inc	20190910	324.25	324.25	315.54	321.18	352556	299.2789	down	down	correct
ESTC.US	Elastic N.V	20190910	84.19	88.91	82.95	87.14	2273975	87.14	up	up	correct
ESTE.US	Earthstone Energy Inc	20190910	3.77	4.03	3.72	3.81	126364	3.81	up	up	correct
ETB.US	Eaton Vance Tax	20190910	15.7	15.87	15.7	15.8	29691	13.1261	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190910	18.19	18.68	18.06	18.63	220000	15.8374	up	up	correct
ETG.US	Eaton Vance Tax	20190910	16.25	16.3	16.17	16.25	111425	13.6621
ETI.US	P	20190910	7.5	7.5	7.5	7.5	253703	4.1072
ETJ.US	Eaton Vance Risk	20190910	9.34	9.39	9.3	9.39	141257	7.8413	up	up	correct
ETN.US	Eaton Corporation plc	20190910	85	86.86	85	86.84	3290339	81.7878	up	up	correct
ETO.US	Eaton Vance Tax	20190910	24.92	25.27	24.92	25.06	33504	20.9511	up	up	correct
ETR.US	Entergy Corporation	20190910	112.3	112.32	111.1	112.25	1433122	103.6339	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190910	13	13.82	13	13.37	5080842	10.781	up	up	correct
ETV.US	Eaton Vance Tax	20190910	14.7	14.76	14.67	14.73	232427	11.963	up	up	correct
ETW.US	Eaton Vance Tax	20190910	9.57	9.61	9.49	9.61	238679	7.9521	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190910	21.77	22.31	21.56	22.2	22852	20.2588	up	down	incorrect
ETY.US	Eaton Vance Tax	20190910	11.95	12	11.93	12	238051	9.964	up	up	correct
EURN.US	Euronav NV	20190910	8.69	8.69	8.47	8.5	588417	7.0228	down	down	correct
EVA.US	Enviva Partners LP	20190910	30.96	31.3	30.8	31.01	18215	26.6364	up	up	correct
EVC.US	Entravision Communications Corporation	20190910	3.36	3.44	3.24	3.25	678367	2.8844	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190910	6.11	6.14	6.09	6.14	75805	5.2789	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190910	13.2054	13.2653	13.2054	13.2445	16180	10.9937	up	up	correct
EVH.US	Evolent Health Inc	20190910	7.52	8.1	7.46	7.96	2154157	7.96	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190910	12.9	12.91	12.85	12.88	59596	11.6555	down	down	correct
EVR.US	Evercore Inc	20190910	81.02	81.81	80.26	81.61	725088	76.8528	up	up	correct
EVRG.US	Evergy Inc	20190910	63.85	64.3	63.35	64.27	2373068	59.447	up	up	correct
EVRI.US	Everi Holdings Inc	20190910	8.55	8.55	8.2	8.31	513425	8.31	down	down	correct
EVT.US	Eaton Vance Tax	20190910	24.19	24.29	24.12	24.27	134294	20.4426	up	down	incorrect
EVTC.US	EVERTEC Inc	20190910	35.47	35.47	32.25	33.24	781479	32.8087	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190910	215	218.28	208.15	218.27	4134951	72.7567	up	up	correct
EXD.US	Eaton Vance Tax	20190910	9.58	9.58	9.47	9.5	28113	8.0146	down	down	correct
EXG.US	Eaton Vance Tax	20190910	8.21	8.28	8.17	8.28	537148	6.9246	up	up	correct
EXK.US	Endeavour Silver Corp	20190910	2.52	2.5996	2.44	2.52	3519032	2.52
EXP.US	Eagle Materials Inc	20190910	84.83	87.2	83.895	87.2	518369	86.4252	up	up	correct
EXPR.US	Express Inc	20190910	2.6	3.07	2.6	3.07	3143784	3.07	up	up	correct
EXR.US	Extra Space Storage Inc	20190910	117.61	118.14	115.01	115.78	1088336	107.0374	down	down	correct
EXTN.US	Exterran Corporation	20190910	11.7	12.31	11.6	12.27	238100	12.27	up	up	correct
FAF.US	First American Financial Corporation	20190910	60.08	60.0872	58.24	59.18	708333	55.2032	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20190910	36.94	37	36.33	36.69	225850	36.1926	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190910	52.14	53.55	51.91	53.52	770657	52.0968	up	down	incorrect
FBK.US	FB Financial Corporation	20190910	37.08	37.77	36.865	37.35	47307	36.4059	up	up	correct
FBP.US	First BanCorp	20190910	9.77	9.92	9.64	9.88	1277523	9.3217	up	up	correct
FC.US	Franklin Covey Co	20190910	35.07	35.67	34.26	35.23	48484	35.23	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190910	12.76	12.995	12.69	12.94	355287	11.8438	up	up	correct
FCN.US	FTI Consulting Inc	20190910	108.05	108.05	105.56	106.31	338503	106.31	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190910	28.81	28.81	28.44	28.67	282173	25.7617	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190910	26.5	26.5	26.22	26.28	2200	22.5776	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190910	11.74	11.76	11.68	11.73	82635	9.4509	down	down	correct
FCX.US	Freeport	20190910	9.7	10.18	9.7	10.12	30520990	9.9621	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190910	13.3	13.45	13.3	13.38	90771	11.3832	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190910	29.23	30.52	29.145	30.43	229380	29.5091	up	up	correct
FDS.US	FactSet Research Systems Inc	20190910	267.08	269.82	261.93	269.82	526269	264.1124	up	down	incorrect
FDX.US	FedEx Corporation	20190910	167.33	172.5	166.89	172.26	2407391	167.1545	up	down	incorrect
FE.US	FirstEnergy Corp	20190910	46.81	46.87	46.27	46.74	5953187	42.5111	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190910	2.05	2.07	2.04	2.05	2565	1.9573
FEI.US	First Trust MLP and Energy Income Fund	20190910	11.43	11.48	11.39	11.4	164321	9.0377	down	down	correct
FENG.US	Phoenix New Media Limited	20190910	2.94	3.09	2.87	3.085	180053	0.2082	up	up	correct
FERG.US	Ferguson plc	20190910	77.95	77.95	77.95	77.95	0	72.6782
FET.US	Forum Energy Technologies Inc	20190910	1.72	1.955	1.72	1.88	2110891	37.6	up	up	correct
FF.US	FutureFuel Corp	20190910	11.29	11.73	11.275	11.54	89255	7.0531	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190910	16.08	16.4	16.08	16.3	30740	13.6314	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190910	20.23	20.3582	20.23	20.28	72011	17.2815	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190910	5.91	5.9799	5.91	5.95	41453	4.8404	up	up	correct
FHI.US	Federated Hermes Inc	20190910	32.09	32.45	31.91	32.24	910846	28.4601	up	up	correct
FICO.US	Fair Isaac Corporation	20190910	344.42	344.45	318.81	326.2	785753	326.2	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190910	15.77	15.8799	15.72	15.81	57103	13.572	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190910	20.39	20.4999	20.18	20.18	19383	17.0472	down	down	correct
FINV.US	FinVolution Group	20190910	3.94	3.95	3.82	3.91	632200	3.5427	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190910	133.51	133.76	129.79	131.36	4940925	127.8339	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190910	8.82	8.84	8.76	8.82	299188	8.3604
FIX.US	Comfort Systems USA Inc	20190910	39.44	41.05	39.245	41.03	406518	40.296	up	up	correct
FL.US	Foot Locker Inc	20190910	41.05	42.485	41	42.23	3658728	39.8999	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190910	21.88	21.88	21.75	21.83	21688	18.6179	down	down	correct
FLNG.US	FLEX LNG Ltd	20190910	10.35	10.495	10.075	10.075	500	8.5808	down	up	incorrect
FLO.US	Flowers Foods Inc	20190910	22.52	22.58	22.23	22.34	1228170	20.6759	down	down	correct
FLOW.US	SPX FLOW Inc	20190910	37.03	39.61	36.64	39.54	318404	39.381	up	up	correct
FLR.US	Fluor Corporation	20190910	20.53	20.849	20.19	20.75	2333837	20.421	up	up	correct
FLS.US	Flowserve Corporation	20190910	45.92	47.19	45.47	47.18	757808	44.7945	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190910	288.44	289.595	282.84	286.26	911353	286.26	down	down	correct
FMC.US	FMC Corporation	20190910	87.53	87.53	86.14	86.6	1122652	83.0836	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190910	14.09	14.1	13.98	13.98	28206	12.629	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190910	34.14	34.83	33.97	34.8	127184	33.5258	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190910	92.87	94.22	92.471	92.96	301320	88.5909	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190910	13.75	13.75	13.65	13.75	1423	12.2428
FN.US	Fabrinet	20190910	54.42	55.04	53.531	55.03	300117	55.03	up	down	incorrect
FNB.US	PE	20190910	29.1	29.54	28.95	28.95	3066	25.0803	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190910	47.73	49.2	47.11	48.77	992100	48.77	up	up	correct
FNF.US	Fidelity National Financial Inc	20190910	44.8	44.81	43.46	44.26	1896615	40.5697	down	down	correct
FNV.US	Franco	20190910	93.26	94.8	92.81	94.09	699205	92.0476	up	up	correct
FOA.US	Finance Of America Companies Inc	20190910	9.97	9.97	9.95	9.95	2501	9.95	down	down	correct
FOE.US	Ferro Corporation	20190910	11.23	11.76	11.13	11.64	2007806	11.64	up	up	correct
FOF.US	Cohen & Steers Closed	20190910	12.85	12.9387	12.8244	12.85	22440	10.7399
FOR.US	Forestar Group Inc	20190910	19.76	20.48	19.76	20.28	26846	20.28	up	up	correct
FPAC.US	U	20190910	10.2337	10.3	10.2337	10.3	1300	8.915	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190910	23.49	23.59	23.46	23.54	123704	20.2246	up	up	correct
FPH.US	Five Point Holdings LLC	20190910	7.58	7.72	7.51	7.6	128013	7.6	up	up	correct
FPI.US	Farmland Partners Inc	20190910	6.62	6.96	6.62	6.88	210333	6.5047	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190910	9.18	9.28	9.17	9.27	98121	7.4205	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20190910	38.32	38.56	37.71	38.55	851970	36.5191	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190910	12.64	12.64	12.61	12.63	103046	10.7191	down	down	correct
FRO.US	Frontline Ltd	20190910	8.88	9.05	8.81	8.85	712404	7.25	down	down	correct
FRT.US	PC	20190910	25.956	25.956	25.8521	25.8521	20611	23.1434	down	down	correct
FSK.US	FS KKR Capital Corp	20190910	5.99	6.022	5.93	5.94	510843	17.3445	down	down	correct
FSLY.US	Fastly Inc	20190910	26.29	30.05	25.31	28.64	2122774	28.64	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190910	3.65	3.77	3.615	3.69	2382292	3.69	up	up	correct
FSS.US	Federal Signal Corporation	20190910	31.69	31.69	30.82	30.98	605560	30.3032	down	down	correct
FT.US	Franklin Universal Trust	20190910	7.4688	7.61	7.454	7.55	156676	6.6615	up	up	correct
FTCH.US	Farfetch Limited	20190910	9.14	9.42	8.96	9.27	4822002	9.27	up	up	correct
FTI.US	TechnipFMC plc	20190910	25.2307	25.3561	24.6421	24.8061	5415166	17.9423	down	down	correct
FTK.US	Flotek Industries Inc	20190910	2.22	2.34	2.2052	2.33	487916	2.33	up	up	correct
FTS.US	Fortis Inc	20190910	42.07	42.07	41.64	41.95	417618	38.6472	down	down	correct
FTV.US	Fortive Corporation	20190910	68.1	69.06	68.01	68.61	2494146	56.9084	up	down	incorrect
FUL.US	H.B. Fuller Company	20190910	45.39	47.33	45.29	47.28	367005	45.902	up	up	correct
FUN.US	Cedar Fair L.P	20190910	56.61	56.61	55.18	55.33	355512	53.2417	down	down	correct
FVRR.US	Fiverr International Ltd	20190910	20.81	20.81	20.1025	20.47	444814	20.47	down	down	correct
G.US	Genpact Limited	20190910	40.68	40.68	39.27	39.5	1609100	38.7458	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190910	6.16	6.17	6.14	6.15	575544	4.8506	down	down	correct
GAM.US	PB	20190910	26.67	27.1782	26.67	26.83	11737	23.3704	up	down	incorrect
GATX.US	GATX Corporation	20190910	77.69	79.93	76.925	79.52	356282	74.8984	up	up	correct
GB.US	Global Blue Group Holding AG	20190910	10.2337	10.3	10.2337	10.3	1300	10.3	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190910	24.96	25.2099	24.5701	24.5701	75896	21.2193	down	down	correct
GBL.US	GAMCO Investors Inc	20190910	18.75	19.72	18.75	19.72	10420	17.1688	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190910	27.07	28.95	27.07	28.64	730646	26.2398	up	down	incorrect
GCI.US	Gannett Co Inc	20190910	9.05	9.27	8.98	9.2	1597251	8.6619	up	up	correct
GCO.US	Genesco Inc	20190910	41.25	42.83	40.86	42.67	614558	42.67	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190910	18.82	20.14	18.82	20.04	1424914	20.04	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190910	5.34	5.36	5.3294	5.34	30191	4.3752
GD.US	General Dynamics Corporation	20190910	187.7	187.87	185.3998	187.87	1097415	176.8128	up	up	correct
GDDY.US	GoDaddy Inc	20190910	65.57	66.34	65.28	65.38	2086550	65.38	down	down	correct
GDL.US	The GDL Fund	20190910	9.25	9.31	9.25	9.26	14528	8.2824	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190910	17.15	17.4455	17.1195	17.25	22785	14.6433	up	up	correct
GDOT.US	Green Dot Corporation	20190910	28.15	28.405	27.37	27.52	808410	27.52	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190910	21.27	21.44	21.17	21.41	94801	18.5622	up	up	correct
GE.US	General Electric Company	20190910	8.91	9.27	8.905	9.14	7827151	72.378	up	down	incorrect
GEF.US	Greif Inc	20190910	36.62	37.69	36.28	37.66	193668	34.0304	up	up	correct
GEL.US	Genesis Energy L.P	20190910	21.29	21.53	21.2605	21.36	204270	17.3752	up	up	correct
GEO.US	The GEO Group Inc	20190910	18.18	18.3784	18	18.18	951535	15.0274
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190910	4.89	4.97	4.86	4.91	345934	37.4969	up	up	correct
GES.US	Guess' Inc	20190910	18.06	18.87	17.96	18.83	2147555	18.0407	up	up	correct
GF.US	The New Germany Fund Inc	20190910	14.1	14.11	13.97	14.02	31517	11.5771	down	down	correct
GFF.US	Griffon Corporation	20190910	18	18.85	17.82	18.57	145962	18.0409	up	down	incorrect
GFI.US	Gold Fields Limited	20190910	5.05	5.145	4.94	4.96	10473342	4.6892	down	up	incorrect
GGB.US	Gerdau S.A	20190910	3.2	3.29	3.18	3.25	7040051	2.8443	up	up	correct
GGG.US	Graco Inc	20190910	46.47	46.47	45.71	46.2	480352	44.9833	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190910	20.2	20.24	20.05	20.18	13959	15.9033	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190910	8.54	8.58	8.47	8.55	43833	6.5744	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190910	11	11.12	10.8726	11.11	17062	9.7287	up	up	correct
GHC.US	Graham Holdings Company	20190910	713.33	713.33	693.275	697.07	33741	678.8865	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190910	10.64	11.16	10.56	11.06	35900	10.8177	up	up	correct
GHL.US	Greenhill & Co. Inc	20190910	14.87	15.26	14.49	15.23	348586	14.7479	up	up	correct
GHM.US	Graham Corporation	20190910	18.35	18.86	18.35	18.55	28675	17.3463	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190910	14.38	14.43	14.349	14.4	68219	11.8057	up	up	correct
GIB.US	CGI Inc	20190910	78.38	78.38	76.59	77.79	155963	77.79	down	down	correct
GIC.US	Global Industrial Company	20190910	21.04	22.37	20.8739	22.18	67262	19.5546	up	up	correct
GIL.US	Gildan Activewear Inc	20190910	37.12	37.38	36.82	37.29	363601	36.2859	up	down	incorrect
GIM.US	Templeton Global Income Fund	20190910	6.12	6.16	6.12	6.15	209562	5.4107	up	up	correct
GIS.US	General Mills Inc	20190910	55.25	55.81	54.1014	54.53	4662435	50.4894	down	down	correct
GIX.US	WS	20190910	319.9	320	316	319.8	17486	317.0519	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190910	22.3	22.33	22.277	22.277	1655	20.6833	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190910	22.1565	22.1565	21.75	21.795	1400	21.0498	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190910	20.38	20.49	20.38	20.49	9100	19.7102	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190910	20.42	20.4812	20.4	20.4612	600	19.7903	up	up	correct
GKOS.US	Glaukos Corporation	20190910	64.68	69.47	63.95	68.87	563001	68.87	up	down	incorrect
GLOB.US	Globant S.A	20190910	86.49	90.93	85.27	87.35	452765	87.35	up	up	correct
GLOG.US	PA	20190910	26.6605	26.6605	26.6605	26.6605	657	21.8505
GLOP.US	PC	20190910	23.88	23.91	23.811	23.82	38381	18.9148	down	down	correct
GLT.US	Glatfelter Corporation	20190910	14.97	15.56	14.97	15.49	152292	14.2829	up	up	correct
GLW.US	Corning Incorporated	20190910	28.61	29.39	28.56	29.19	6321133	27.4388	up	up	correct
GM.US	General Motors Company	20190910	39.2	39.68	38.84	39.58	7233600	38.6879	up	up	correct
GME.US	GameStop Corp	20190910	4.87	5.1	4.51	5.09	16659189	5.09	up	up	correct
GMED.US	Globus Medical Inc	20190910	48.97	50.18	48.08	50.18	336921	50.18	up	up	correct
GMRE.US	PA	20190910	26.49	26.54	26.2111	26.4178	16112	22.4758	down	up	incorrect
GMS.US	GMS Inc	20190910	27.07	27.56	26.93	27.53	1499845	27.53	up	up	correct
GNE.US	PA	20190910	8.71	8.74	8.55	8.72	19635	7.4057	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20190910	10.28	10.65	10.18	10.31	284195	9.3017	up	up	correct
GNRC.US	Generac Holdings Inc	20190910	81.11	81.125	79.95	80.72	533588	80.72	down	down	correct
GNT.US	PA	20190910	25.45	25.55	25.4	25.42	5005	22.9598	down	down	correct
GNW.US	Genworth Financial Inc	20190910	4.37	4.46	4.37	4.46	3432493	4.46	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190910	19.65	19.7298	19.52	19.57	159829	15.2122	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190910	15.71	16.07	15.53	15.91	980356	15.9069	up	up	correct
GOLD.US	Barrick Gold Corporation	20190910	17.19	17.58	16.93	17.25	17985859	16.3529	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190910	26.75	27.22	26.58	27.2	107236	26.2105	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190910	40.04	41.68	40.04	41.45	1034816	41.45	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190910	12.28	12.97	12.05	12.83	818300	12.83	up	up	correct
GPC.US	Genuine Parts Company	20190910	95.52	97.18	95.11	97.18	582123	90.7803	up	up	correct
GPI.US	Group 1 Automotive Inc	20190910	80.37	86.22	79.6001	86.05	222259	84.6296	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190910	26.83	26.85	26.29	26.35	67468	23.6763	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20190910	13.69	13.845	13.69	13.81	3637737	13.1742	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190910	8.06	8.11	8.02	8.11	78702	6.8771	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190910	18.59	18.68	18.49	18.57	382489	15.6073	down	down	correct
GPN.US	Global Payments Inc	20190910	169.69	169.69	163.82	165.26	2614825	163.4706	down	up	incorrect
GPRK.US	GeoPark Limited	20190910	18.6255	18.9243	18.1275	18.4661	145056	18.0447	down	down	correct
GPS.US	The Gap Inc	20190910	18	18.7	17.92	18.38	8800136	17.5751	up	up	correct
GPX.US	GP Strategies Corporation	20190910	12.69	13.13	12.5284	13	58890	13	up	up	correct
GRC.US	The Gorman	20190910	29.91	32.245	29.91	31.7	58672	30.4778	up	down	incorrect
GRP.US	UN	20190910	48.26	48.66	48	48	4652	42.7784	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190910	10.56	10.63	10.43	10.58	39629	9.3044	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190910	213.5	217.09	213.22	215.63	2616235	205.7661	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190910	20.19	20.3	20.17	20.28	82660	16.0667	up	up	correct
GSK.US	GlaxoSmithKline plc	20190910	40.27	40.91	40.205	40.89	2949081	36.373	up	up	correct
GSL.US	PB	20190910	24.15	24.3	24.15	24.29	4637	19.1495	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190910	9.78	10.345	9.78	10.27	623319	10.27	up	up	correct
GTLS.US	Chart Industries Inc	20190910	64.57	66.9899	64.02	66.2	343543	66.2	up	up	correct
GTN.US	Gray Television Inc	20190910	15.55	16.755	15.53	16.72	1259266	16.4711	up	up	correct
GTNA.US	Gray Television Inc	20190910	15.82	15.82	15.82	15.82	394	15.752
GTS.US	Triple	20190910	18.58	19.34	18.58	19.02	486085	19.02	up	up	correct
GTY.US	Getty Realty Corp	20190910	31.84	31.84	31.43	31.8	149397	27.8938	down	down	correct
GUT.US	The Gabelli Utility Trust	20190910	7.22	7.26	7.17	7.26	210296	6.1031	up	down	incorrect
GVA.US	Granite Construction Incorporated	20190910	29.61	30.87	29.35	30.83	924340	29.3995	up	up	correct
GWB.US	Great Western Bancorp Inc	20190910	32.29	33.12	32.14	32.98	289031	31.8061	up	down	incorrect
GWRE.US	Guidewire Software Inc	20190910	103.81	107.28	101.44	106.47	1139575	106.47	up	up	correct
GWW.US	W.W. Grainger Inc	20190910	282.36	291.51	280.56	290.73	432572	280.0325	up	up	correct
GYC.US	Cabco Series 2004	20190910	19.51	19.69	19.39	19.67	180629	18.5151	up	down	incorrect
H.US	Hyatt Hotels Corporation	20190910	74.48	75.79	73.99	75.73	530200	75.3736	up	up	correct
HAE.US	Haemonetics Corporation	20190910	120.6	121.52	115.925	120.73	508665	120.73	up	up	correct
HAL.US	Halliburton Company	20190910	20.2	20.71	19.905	20.03	16748490	19.3137	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190910	27.02	27.1	26.68	26.99	301111	24.6733	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190910	15.28	15.43	15.09	15.25	62504	14.4853	down	down	correct
HBI.US	Hanesbrands Inc	20190910	14.98	15.54	14.975	15.54	9339051	14.1799	up	up	correct
HBM.US	Hudbay Minerals Inc	20190910	3.55	3.78	3.54	3.75	731710	3.7225	up	up	correct
HCA.US	HCA Healthcare Inc	20190910	127.34	130.28	127.05	130.1	2101429	127.8932	up	up	correct
HCC.US	Warrior Met Coal Inc	20190910	22.33	23.03	22.25	22.54	1275344	21.9575	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190910	920	920	920	920	0	919.1815
HCHC.US	HC2 Holdings Inc	20190910	2.03	2.0519	1.98	1.98	845406	1.98	down	down	correct
HCI.US	HCI Group Inc	20190910	42.16	42.63	41.95	42.26	47260	39.7648	up	up	correct
HCXY.US	Hercules Capital Inc	20190910	26.4	27	26.4	26.532	5325	23.162	up	up	correct
HD.US	The Home Depot Inc	20190910	232.25	233.02	229.7117	233	4210672	221.5545	up	up	correct
HDB.US	HDFC Bank Limited	20190910	104.68	104.68	103.23	103.73	703360	51.4863	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190910	43.8	43.88	43.24	43.53	509462	40.4081	down	down	correct
HEI.US	HEICO Corporation	20190910	132	132	123.57	127.49	1572631	127.1455	down	down	correct
HEP.US	Holly Energy Partners L.P	20190910	27.88	28.07	26.99	27.09	305735	21.8695	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190910	13.89	14.03	13.8176	14.03	29942	11.4546	up	down	incorrect
HES.US	Hess Corporation	20190910	64.41	65.04	62.29	63.21	6011985	60.4906	down	down	correct
HESM.US	Hess Midstream LP	20190910	19.72	19.93	19.22	19.26	48880	15.8885	down	down	correct
HFC.US	HollyFrontier Corporation	20190910	50.41	51.43	50.12	51.16	2006058	47.9611	up	down	incorrect
HFRO.US	PA	20190910	25.22	25.23	25.12	25.13	75633	22.0405	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190910	24.05	24.07	24	24.01	15508	24.01	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20190910	10.08	10.1	9.98	10.0539	66256	7.43	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190910	33.08	33.47	32.83	33.29	2003300	33.29	up	up	correct
HHC.US	The Howard Hughes Corporation	20190910	128.12	129.93	127.55	129.84	158623	129.84	up	up	correct
HI.US	Hillenbrand Inc	20190910	28.68	29.7	28.31	29.62	1504655	27.7647	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190910	60.17	60.19	59.13	59.3	2259320	55.9949	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190910	215.61	217.93	213.04	217.88	225999	207.148	up	up	correct
HIL.US	Hill International Inc	20190910	2.86	2.97	2.82	2.94	176685	2.94	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190910	5.01	5.06	5.01	5.03	204909	4.2086	up	up	correct
HIW.US	Highwoods Properties Inc	20190910	43.51	44.34	43.29	44.31	1008108	39.8769	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20190910	6.69	6.73	6.6874	6.72	140824	5.4651	up	up	correct
HKIB.US	AMTD International Inc	20190910	9.01	9.08	8.85	9.08	13279	9.08	up	up	correct
HL.US	PB	20190910	54	54	54	54	0	46.7649
HLF.US	Herbalife Nutrition Ltd	20190910	39.12	40.27	38.8	40.14	1466899	40.14	up	up	correct
HLI.US	Houlihan Lokey Inc	20190910	45.34	45.705	44.94	45.53	389104	43.3917	up	up	correct
HLIO.US	Helios Technologies Inc.	20190910	44	44.98	43.11	44.69	86044	43.9388	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190910	91.76	93.59	90.91	93.58	1880163	93.2958	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190910	8.45	8.8	8.41	8.75	1618759	8.75	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190910	25.82	26	25.81	25.97	739222	24.3067	up	up	correct
HMLP.US	PA	20190910	26.5856	26.75	26.5	26.63	11713	21.7627	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190910	45.98	46.37	45.22	46.23	224414	42.8812	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190910	3.27	3.39	3.235	3.3	8597765	3.2257	up	up	correct
HNGR.US	Hanger Inc	20190910	19.85	20.74	19.67	20.73	395870	20.73	up	up	correct
HNI.US	HNI Corporation	20190910	32.45	33.585	32.32	33.48	296209	30.9433	up	up	correct
HNP.US	Huaneng Power International Inc	20190910	21.93	22.04	21.86	22.02	14851	19.407	up	up	correct
HOG.US	Harley	20190910	34.5	35.615	34.33	35.39	2033403	33.6407	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190910	18.27	18.75	18.2	18.73	676430	17.704	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190910	15	15.3	13.81	15.29	522619	15.29	up	up	correct
HP.US	Helmerich & Payne Inc	20190910	42.26	43.24	41.84	42.16	1705193	36.5215	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190910	14.86	15.17	14.86	15.09	10404695	13.8831	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190910	23.22	23.22	23.08	23.13	30065	19.4607	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190910	23.46	23.56	23.43	23.47	40963	19.8542	up	up	correct
HPQ.US	HP Inc	20190910	18.79	19.015	18.77	18.99	9472498	17.6808	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190910	19.45	19.5	19.37	19.48	39827	16.3734	up	up	correct
HQH.US	Tekla Healthcare Investors	20190910	18.48	18.79	18.38	18.74	199495	15.5127	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190910	15.26	15.5	15.2	15.49	73384	12.8493	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20190910	33.14	33.26	32.36	32.6	830576	29.8569	down	down	correct
HRB.US	H&R Block Inc	20190910	24.1	24.52	24	24.45	5635505	21.4421	up	down	incorrect
HRC.US	Hill	20190910	105.35	106.17	102.52	106.14	470517	104.0818	up	up	correct
HRI.US	Herc Holdings Inc	20190910	43.34	45.3	42.84	44.53	268125	44.4103	up	up	correct
HRL.US	Hormel Foods Corporation	20190910	42.47	43.68	42.47	43.67	2444392	41.6926	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190910	14.15	14.65	14.15	14.37	415916	13.4991	up	down	incorrect
HSBC.US	HSBC Holdings plc	20190910	38.04	38.13	37.77	38.12	4841355	35.1675	up	up	correct
HSC.US	Harsco Corporation	20190910	17.78	18.95	17.78	18.84	787232	18.84	up	up	correct
HSY.US	The Hershey Company	20190910	155.13	155.13	150.01	152.54	2359015	145.5631	down	down	correct
HT.US	PE	20190910	25.02	25.1029	24.99	25.09	6046	20.1067	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190910	28.37	28.4	27.61	27.88	973963	25.3866	down	down	correct
HTD.US	John Hancock Tax	20190910	27.08	27.3	26.9	27.06	150042	22.8977	down	up	incorrect
HTGC.US	Hercules Capital Inc	20190910	13.33	13.43	13.31	13.4	347990	10.683	up	up	correct
HTH.US	Hilltop Holdings Inc	20190910	24.42	24.55	24.1875	24.42	497430	23.5618
HTY.US	John Hancock Investments	20190910	6.74	6.85	6.74	6.85	18521	5.3517	up	up	correct
HUBB.US	Hubbell Incorporated	20190910	134.7	135.51	133.15	135.51	283013	128.5214	up	up	correct
HUBS.US	HubSpot Inc	20190910	172.67	174.54	167	168.7	860250	168.7	down	down	correct
HUM.US	Humana Inc	20190910	276.47	280.84	275.715	276.85	1089139	272.6089	up	up	correct
HUN.US	Huntsman Corporation	20190910	22.42	22.75	21.955	22.75	4026360	21.1656	up	up	correct
HUYA.US	HUYA Inc	20190910	23.61	23.8	23.11	23.19	1798723	23.19	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190910	19.8	20.45	19.8	20.35	217952	16.6171	up	up	correct
HWM.US	Howmet Aerospace Inc	20190910	26.27	26.74	26.2	26.71	2405273	26.6471	up	up	correct
HXL.US	Hexcel Corporation	20190910	82.97	82.97	81.27	82.26	423363	81.8856	down	down	correct
HY.US	Hyster	20190910	57.57	60.64	57.54	60.4	90748	57.1658	up	up	correct
HYB.US	The New America High Income Fund Inc	20190910	8.91	8.93	8.87	8.93	60123	7.5506	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190910	15.04	15.13	14.99	15.13	64668	12.6703	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190910	10.73	10.76	10.72	10.75	263027	8.871	up	up	correct
HZN.US	Horizon Global Corporation	20190910	4.23	4.6	4.21	4.49	142918	4.49	up	up	correct
HZO.US	MarineMax Inc	20190910	14.97	15.73	14.8606	15.65	265131	15.65	up	up	correct
IAA.US	IAA Inc	20190910	48.01	48.44	45.51	45.97	1204255	45.97	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190910	8.45	8.45	8.345	8.395	14521	6.8634	down	down	correct
IAG.US	IAMGOLD Corporation	20190910	3.38	3.55	3.37	3.4	5737639	3.4	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190910	55.31	55.39	54.4989	55.27	2663	53.2121	down	down	correct
IBM.US	International Business Machines Corporation	20190910	142.8715	145.3293	142.8316	144.9197	4979741	123.8735	up	up	correct
IBN.US	ICICI Bank Limited	20190910	10.95	10.96	10.78	10.83	8018505	10.798	down	down	correct
IBP.US	Installed Building Products Inc	20190910	54.91	55.54	53.51	55.1	132043	54.5604	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190910	1.45	1.5	1.4	1.43	15578	28.6	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20190910	91.88	91.94	89.04	90.12	2814724	87.4845	down	down	correct
ICL.US	ICL Group Ltd	20190910	4.79	4.8	4.71	4.78	256957	4.1627	down	down	correct
IDA.US	IDACORP Inc	20190910	107.78	107.78	106.08	107.28	492005	100.6456	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190910	11.37	11.49	11.32	11.49	61555	9.6857	up	up	correct
IDT.US	IDT Corporation	20190910	9	9.68	8.915	9.65	118269	9.65	up	up	correct
IEX.US	IDEX Corporation	20190910	167.94	167.94	164.87	166.23	469450	162.1079	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190910	120.08	124.27	120.08	123.86	2225933	116.4765	up	up	correct
IFN.US	The India Fund Inc	20190910	19.85	19.9	19.77	19.84	45623	14.7462	down	down	correct
IFS.US	Intercorp Financial Services Inc	20190910	39.61	39.92	39	39.5	27366	34.8473	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190910	10.46	10.53	10.44	10.51	53932	8.6439	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190910	6.32	6.37	6.31	6.36	180092	5.3269	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190910	21.44	21.52	21.3641	21.39	14635	19.5057	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190910	7.63	7.63	7.54	7.56	299420	6.2144	down	down	correct
IGT.US	International Game Technology PLC	20190910	13.62	13.98	13.41	13.89	2067463	13.1783	up	up	correct
IHC.US	Independence Holding Company	20190910	37.02	38.5	36.82	38.01	20823	37.0098	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190910	7.14	7.26	7.12	7.26	77273	5.9687	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20190910	61.74	62.39	61.69	62.3	374512	60.8869	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190910	10.57	10.57	10.44	10.48	81251	9.0239	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190910	10.3723	10.44	10.35	10.35	11635	8.9694	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190910	18.02	18.17	18.01	18.09	44111	17.3734	up	up	correct
IIIN.US	Insteel Industries Inc	20190910	19.17	20.22	19.05	20.2	68243	17.8766	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190910	15.49	15.57	15.49	15.53	96878	13.919	up	up	correct
IIPR.US	PA	20190910	29.75	29.75	29.75	29.75	701	25.3844
IMAX.US	IMAX Corporation	20190910	22.07	22.38	21.86	22.21	201078	22.21	up	up	correct
INFO.US	IHS Markit Ltd	20190910	67.13	67.29	66.01	66.41	2638085	65.3281	down	down	correct
INFY.US	Infosys Limited	20190910	11.56	11.64	11.49	11.62	9401491	10.9897	up	up	correct
ING.US	ING Groep N.V	20190910	10.57	10.63	10.54	10.6	3259020	10.0574	up	down	incorrect
INGR.US	Ingredion Incorporated	20190910	80.36	81.39	79.83	81.32	379416	75.9164	up	up	correct
INN.US	Summit Hotel Properties Inc	20190910	11.59	11.67	11.52	11.65	854092	11.3014	up	up	correct
INS.US	Intelligent Systems Corporation	20190910	46.23	46.63	42.66	42.66	179230	42.66	down	down	correct
INSI.US	Insight Select Income Fund	20190910	20.05	20.158	19.98	20.08	20765	17.2958	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20190910	65.76	65.76	63.31	63.89	379431	63.89	down	down	correct
INSW.US	PA	20190910	25.93	25.93	25.7	25.79	4300	24.2278	down	down	correct
INT.US	World Fuel Services Corporation	20190910	40.65	41.3356	40.275	40.45	368528	39.0194	down	down	correct
INVH.US	Invitation Homes Inc	20190910	28.22	28.22	27.31	27.97	3994482	26.7602	down	down	correct
IO.US	ION Geophysical Corporation	20190910	9.39	10	9.39	9.7	348904	9.7	up	up	correct
IP.US	International Paper Company	20190910	40.29	41.24	40.28	41.23	6038956	35.3332	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190910	21.02	21.77	20.99	21.63	3819570	19.6531	up	up	correct
IPI.US	Intrepid Potash Inc	20190910	3.33	3.485	3.33	3.45	47512	34.5	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190910	12.73	12.83	12.73	12.79	184376	11.4455	up	up	correct
IQV.US	IQVIA Holdings Inc	20190910	150.18	150.78	146.52	150.41	2097064	150.41	up	up	correct
IR.US	Ingersoll Rand Inc	20190910	28.84	30.425	28.63	30.37	1973408	28.7007	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20190910	8.5113	8.5594	8.4175	8.53	4186	6.7535	up	up	correct
IRM.US	Iron Mountain Incorporated	20190910	33.29	33.65	33.21	33.53	2187814	27.9801	up	up	correct
IRT.US	Independence Realty Trust Inc	20190910	13.76	13.76	13.48	13.72	479694	12.4168	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190910	14.69	14.8	14.685	14.8	141506	12.2288	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190910	26.11	26.11	26.05	26.05	21199	26.05	down	up	incorrect
IT.US	Gartner Inc	20190910	136.13	136.57	133.79	134.64	493668	134.64	down	down	correct
ITCB.US	Itaú Corpbanca	20190910	11.4427	11.67	11.4427	11.45	5607	10.1143	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20190910	74.39	76.41	73.055	75.45	236450	75.45	up	up	correct
ITT.US	ITT Inc	20190910	60.25	61.87	59.815	61.86	633063	60.4139	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190910	8.6637	8.7736	8.5388	8.6037	20739850	6.5568	down	down	correct
ITW.US	Illinois Tool Works Inc	20190910	153.74	157.36	152.95	157.36	1486717	149.0694	up	up	correct
IVC.US	Invacare Corporation	20190910	6.59	7.79	6.5	7.58	1749517	7.5409	up	up	correct
IVH.US	Ivy Funds	20190910	13.61	13.7209	13.6	13.66	51476	11.1912	up	up	correct
IVR.US	PC	20190910	25.95	25.986	25.87	25.87	22188	21.6117	down	up	incorrect
IVZ.US	Invesco Ltd	20190910	16.56	17.07	16.55	17.04	5440448	15.3498	up	up	correct
IX.US	ORIX Corporation	20190910	77.36	77.84	77.36	77.66	34358	72.2709	up	up	correct
J.US	Jacobs Engineering Group Inc	20190910	91.93	92.18	89.33	89.97	1669945	88.4455	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190910	11.7071	11.85	11.61	11.75	52397	11.75	up	down	incorrect
JBGS.US	JBG SMITH Properties	20190910	39.05	39.05	38.44	39	356102	36.6121	down	down	correct
JBL.US	Jabil Inc	20190910	30.92	31.65	30.7706	31.64	1883995	31.0906	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20190910	107.41	111.07	106.78	110.88	192794	110.0067	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190910	14.32	14.33	14.2	14.3	73000	11.6816	down	down	correct
JCI.US	Johnson Controls International plc	20190910	42.98	43.245	42.8	42.97	4191030	40.6048	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190910	9.795	9.81	9.73	9.81	37109	8.5034	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190910	10.99	11.2	10.99	11.03	56632	9.1733	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190910	19.67	19.93	19.59	19.79	1164565	17.3399	up	up	correct
JELD.US	JELD	20190910	18.14	19.07	18.05	19.06	344567	19.06	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190910	8.94	8.98	8.8501	8.94	29705	7.9101
JEQ.US	Aberdeen Japan Equity Fund Inc	20190910	7.1752	7.18	7.1593	7.18	1098	6.6445	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190910	9.66	9.66	9.6	9.66	73139	8.1574
JGH.US	Nuveen Global High Income Fund	20190910	15.39	15.49	15.36	15.39	51447	12.7707
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190910	10.52	10.53	10.35	10.43	15180	9.2725	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190910	9.9	9.92	9.85	9.88	153060	9.1707	down	down	correct
JHG.US	Janus Henderson Group plc	20190910	20.92	21.28	20.71	21.2	1437957	18.8243	up	up	correct
JHI.US	John Hancock Investors Trust	20190910	17.33	17.48	17.3	17.32	26514	14.1741	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190910	14.63	14.63	14.5	14.5	16629	12.704	down	down	correct
JHX.US	James Hardie Industries plc	20190910	16.04	16.11	15.92	16.03	3841	15.4462	down	down	correct
JILL.US	J.Jill Inc	20190910	2.31	2.39	2.25	2.36	822969	11.8	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190910	19.8	19.8	18.35	19.16	1388953	19.16	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190910	141.18	143.96	140.61	143.74	280892	143.3169	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190910	23.04	23.09	23.03	23.09	9592	20.6971	up	down	incorrect
JMIA.US	Jumia Technologies AG	20190910	10.76	11.68	10.42	10.88	1426003	10.88	up	up	correct
JMM.US	Nuveen Multi	20190910	7.4	7.4	7.2901	7.4	13131	6.6291
JMP.US	JMP Group LLC	20190910	3.52	3.55	3.52	3.55	8423	3.3947	up	up	correct
JNJ.US	Johnson & Johnson	20190910	127.34	129.55	126.34	129.55	8239733	122.1745	up	down	incorrect
JNPR.US	Juniper Networks Inc	20190910	24.04	24.55	24	24.51	2497619	22.8115	up	up	correct
JOE.US	The St. Joe Company	20190910	17.39	18.07	17.2	17.78	190380	17.6205	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190910	8.32	8.33	8.29	8.31	68754	6.8556	down	down	correct
JP.US	Jupai Holdings Limited	20190910	2.06	2.14	1.97	2.13	176866	2.13	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190910	10.01	10.1	10	10.1	178533	8.5612	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190910	24.39	24.65	24.37	24.62	57864	21.0835	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190910	9.87	9.91	9.85	9.9	368971	8.4794	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190910	24.7	24.714	24.4298	24.63	12721	21.4417	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190910	7.6	7.61	7.58	7.61	533056	5.7126	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190910	17.02	17.1309	16.95	17.03	81518	14.0305	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190910	9.64	9.6499	9.61	9.62	80839	8.1289	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190910	10.93	10.93	10.83	10.85	68895	8.8867	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190910	15.18	15.28	15.1605	15.26	32797	12.8644	up	up	correct
JT.US	Jianpu Technology Inc	20190910	2.85	3.06	2.85	3.01	255890	24.08	up	down	incorrect
JTA.US	Nuveen Tax	20190910	11.05	11.13	11.0158	11.11	18518	9.4127	up	up	correct
JTD.US	Nuveen Tax	20190910	16.9	16.96	16.88	16.89	24257	14.085	down	down	correct
JWN.US	Nordstrom Inc	20190910	32.55	34.28	32.26	34.24	7036710	33.4762	up	up	correct
K.US	Kellogg Company	20190910	63.85	64.17	62.5	62.93	3736719	58.0195	down	up	incorrect
KAI.US	Kadant Inc	20190910	83.5	85.29	82.9	84.24	45801	82.7025	up	up	correct
KAMN.US	Kaman Corporation	20190910	59.37	60.7	59.02	60.47	156372	57.9718	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190910	27.15	27.47	26.98	27.08	3315416	26.2895	down	down	correct
KB.US	KB Financial Group Inc	20190910	34.91	35.75	34.91	35.67	196796	32.8716	up	up	correct
KBH.US	KB Home	20190910	29.07	29.19	28.45	28.87	1461665	28.0187	down	down	correct
KBR.US	KBR Inc	20190910	26.12	26.14	25.43	25.5	1086034	24.6386	down	down	correct
KEN.US	Kenon Holdings Ltd	20190910	20	20	19.5	19.73	23422	15.3852	down	down	correct
KEP.US	Korea Electric Power Corporation	20190910	10.56	10.68	10.56	10.65	147479	10.1659	up	up	correct
KEX.US	Kirby Corporation	20190910	78.55	81.08	78.55	80.66	467111	80.66	up	up	correct
KEY.US	PK	20190910	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20190910	97.65	98.47	95.535	98.44	1671360	98.44	up	up	correct
KF.US	The Korea Fund Inc	20190910	26.91	27.1713	26.91	26.99	2734	20.8642	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190910	2.86	2.92	2.84	2.88	2251	2.88	up	up	correct
KFY.US	Korn Ferry	20190910	38.18	38.36	36.93	37	647680	36.0793	down	down	correct
KGC.US	Kinross Gold Corporation	20190910	4.75	4.92	4.7	4.8	17053396	4.6757	up	down	incorrect
KIM.US	PM	20190910	25.85	25.931	25.79	25.841	24665	23.0342	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190910	15.41	15.5	15.41	15.5	38672	12.4323	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20190910	46.24	46.25	44.28	44.52	2925183	43.1551	down	down	correct
KLR.US	Kaleyra Inc	20190910	10.41	10.41	10.41	10.41	0	10.41
KMB.US	Kimberly	20190910	132.12	132.42	130.54	131.15	3040354	122.167	down	down	correct
KMI.US	Kinder Morgan Inc	20190910	20.32	20.384	20.02	20.23	16417750	17.471	down	down	correct
KMPR.US	Kemper Corporation	20190910	77.2	77.2	75.95	76.37	337183	73.4758	down	down	correct
KMT.US	Kennametal Inc	20190910	31.81	33.55	31.42	33.53	1004880	31.7227	up	up	correct
KMX.US	CarMax Inc	20190910	86.27	87.3	85.11	87.3	1520570	87.3	up	up	correct
KN.US	Knowles Corporation	20190910	21.1	21.28	20.51	21	905420	21	down	down	correct
KNL.US	Knoll Inc	20190910	23.83	24.5	23.51	24.45	275034	23.3338	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20190910	18.75	18.99	18.72	18.79	69329	14.277	up	down	incorrect
KNX.US	Knight	20190910	37.27	37.78	36.98	37.41	2266941	36.7674	up	up	correct
KO.US	The Coca	20190910	54.23	54.44	53.85	54.4	12038560	50.247	up	up	correct
KODK.US	Eastman Kodak Company	20190910	2.54	2.72	2.52	2.69	273962	2.69	up	up	correct
KOF.US	Coca	20190910	61.21	62.55	61.08	62.04	104123	55.064	up	up	correct
KOP.US	Koppers Holdings Inc	20190910	27.95	29.49	27.95	29.22	108141	29.22	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20190910	6.5	6.64	6.4	6.47	4996300	6.3143	down	up	incorrect
KR.US	The Kroger Co	20190910	25.11	25.83	25.05	25.82	11613113	24.6285	up	up	correct
KRA.US	Kraton Corporation	20190910	30.65	32.61	30.625	32.58	221702	32.58	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190910	76.52	76.95	75.47	76.95	357547	71.8418	up	up	correct
KRG.US	Kite Realty Group Trust	20190910	15.36	15.73	15.36	15.73	478801	14.0329	up	up	correct
KRO.US	Kronos Worldwide Inc	20190910	11.91	12.35	11.91	12.31	265804	10.8787	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190910	14.7	15.0982	14.25	14.56	74540	11.6751	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190910	12.16	12.16	12.12	12.13	13772	10.8751	down	down	correct
KSS.US	Kohl's Corporation	20190910	50.9	51.46	49.91	51.1	4713179	47.7279	up	up	correct
KSU.US	P	20190910	27.791	27.791	27.791	27.791	0	26.1291
KT.US	KT Corporation	20190910	11.32	11.42	11.32	11.41	589575	10.3929	up	up	correct
KTB.US	Kontoor Brands Inc	20190910	35.29	35.95	34.34	34.69	636816	32.3236	down	down	correct
KTF.US	DWS Municipal Income Trust	20190910	11.75	11.75	11.64	11.67	65952	10.5193	down	up	incorrect
KTN.US	Credit	20190910	32.111	32.111	32.111	32.111	905	28.324
KW.US	Kennedy	20190910	21.58	22	21.49	21.98	2053572	19.6828	up	up	correct
KWR.US	Quaker Chemical Corporation	20190910	162.19	167.17	161.99	166.94	123904	163.975	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190910	14.76	14.84	14.662	14.82	468075	11.465	up	up	correct
L.US	Loews Corporation	20190910	49.74	49.96	49.46	49.91	852673	49.3138	up	up	correct
LAC.US	Lithium Americas Corp	20190910	3.16	3.25	3.13	3.24	85662	3.24	up	up	correct
LAD.US	Lithia Motors Inc	20190910	135.19	137.902	134.24	136.13	263587	134.2667	up	up	correct
LADR.US	Ladder Capital Corp	20190910	16.91	17.09	16.8901	17.09	819092	14.5774	up	up	correct
LAIX.US	LAIX Inc	20190910	5.05	5.1	4.96	5	131238	5	down	down	correct
LAZ.US	Lazard Ltd	20190910	37.28	38.46	37.22	38.35	812500	34.354	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190910	10.49	11.44	10.45	11.22	958600	11.0648	up	down	incorrect
LC.US	LendingClub Corporation	20190910	14.25	14.77	14.2	14.75	705437	14.75	up	up	correct
LCI.US	Lannett Company Inc	20190910	11.97	13	11.88	12.45	2465480	12.45	up	up	correct
LCII.US	LCI Industries	20190910	87.48	91.63	87.31	90.52	175200	85.6692	up	up	correct
LDOS.US	Leidos Holdings Inc	20190910	84.63	84.63	83.3	83.99	1719110	80.9664	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190910	25.58	25.6	25.51	25.6	47702	21.3782	up	down	incorrect
LEA.US	Lear Corporation	20190910	123.35	129.12	123.35	129.09	736107	125.9183	up	down	incorrect
LEAF.US	Leaf Group Ltd	20190910	4.5	4.57	4.37	4.42	26452	4.42	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20190910	40.39	41.88	40.232	41.86	1565616	38.0581	up	up	correct
LEJU.US	Leju Holdings Limited	20190910	1.76	1.81	1.65	1.77	167778	1.77	up	up	correct
LEN.US	Lennar Corporation	20190910	52.49	53.3	52.13	53.3	2346978	52.1973	up	up	correct
LENB.US	Lennar Corporation	20190910	41.55	42.25	41.37	42.2	23909	41.2387	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190910	8.62	8.63	8.56	8.6	29663	7.6687	down	down	correct
LEVI.US	Levi Strauss & Co	20190910	18.1	18.55	17.85	18.53	1428044	18.0138	up	up	correct
LFC.US	China Life Insurance Company Limited	20190910	12.2	12.24	12.14	12.21	355542	11.0522	up	up	correct
LGC.US	U	20190910	10.17	10.17	10.16	10.17	993890	8.8034
LGF.US	B	20190910	10.25	10.47	10.23	10.33	520427	10.33	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190910	11.1	11.2	10.93	11.01	946494	11.01	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190910	15.82	15.98	15.6402	15.8	25518	12.858	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190910	172.26	174.75	171.005	174.12	482196	174.12	up	up	correct
LHX.US	L3Harris Technologies Inc	20190910	207.03	208.64	197.51	208.62	2041373	200.3227	up	down	incorrect
LII.US	Lennox International Inc	20190910	240.9	245.41	234.42	241.6	628102	234.9768	up	down	incorrect
LIN.US	Linde plc	20190910	184.11	185.72	183.26	185.72	1788948	179.2145	up	up	correct
LINX.US	Linx S.A	20190910	7.5	7.53	7.29	7.49	91100	7.3376	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190910	1.4	1.44	1.31	1.4	22660	1.4
LL.US	Lumber Liquidators Holdings Inc	20190910	11.83	13.18	11.67	13	2704645	13	up	up	correct
LLY.US	Eli Lilly and Company	20190910	108.37	111.13	106.4	111.1	6589495	106.6857	up	up	correct
LMT.US	Lockheed Martin Corporation	20190910	377.29	381.32	370.46	381.32	1297959	358.6535	up	up	correct
LNC.US	Lincoln National Corporation	20190910	57.88	59.58	57.86	59.58	1936829	55.187	up	up	correct
LND.US	BrasilAgro	20190910	4.29	4.29	4.2887	4.29	3839	3.6232
LNN.US	Lindsay Corporation	20190910	91.15	93.425	90.57	93.28	95311	91.0758	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190910	5.2	5.33	5.2	5.23	594847	4.933	up	down	incorrect
LOW.US	Lowe's Companies Inc	20190910	114.47	115.96	112.95	115.28	4771653	111.125	up	up	correct
LPG.US	Dorian LPG Ltd	20190910	10.41	10.55	10.2	10.32	350794	9.5322	down	down	correct
LPI.US	Laredo Petroleum Inc	20190910	2.63	2.99	2.61	2.78	426705	55.6	up	up	correct
LPL.US	LG Display Co. Ltd	20190910	6.02	6.07	5.985	6.05	591011	6.05	up	down	incorrect
LPX.US	Louisiana	20190910	23.72	24.02	23.7	24.01	1418650	23.1218	up	up	correct
LRN.US	Stride Inc	20190910	27.2	27.64	26.58	26.9	407710	26.9	down	up	incorrect
LSI.US	Life Storage Inc	20190910	104.44	104.44	102.56	103.4	481867	63.4951	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20190910	25.75	27.1965	25.75	27.1965	1786	27.1965	up	down	incorrect
LTC.US	LTC Properties Inc	20190910	50.16	50.16	48.85	49.27	188374	42.9152	down	down	correct
LTHM.US	Livent Corporation	20190910	6.75	6.97	6.67	6.84	2144100	6.84	up	up	correct
LUB.US	Luby's Inc	20190910	1.53	1.55	1.53	1.53	14907	0.9312
LUMN.US	Lumen Technologies Inc	20190910	12	12.61	11.98	12.6	20445670	10.6788	up	up	correct
LUV.US	Southwest Airlines Co	20190910	53.29	53.63	52.88	53.38	3196232	53.0028	up	up	correct
LVS.US	Las Vegas Sands Corp	20190910	58.18	59.14	57.56	59.01	4292437	56.4719	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190910	70.77	70.78	69.76	70.57	693014	68.5019	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190910	15.5	16.24	15.41	16.11	402020	15.0552	up	up	correct
LXP.US	PC	20190910	56.2	56.2	56.2	56.2	224	49.3957
LXU.US	LSB Industries Inc	20190910	5.25	5.8832	5.25	5.73	311129	4.4077	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190910	81.59	85.1	81.1475	85.08	4548963	77.1094	up	up	correct
LYG.US	Lloyds Banking Group plc	20190910	2.54	2.59	2.53	2.59	5517715	2.3327	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190910	68.65	68.69	66.56	68.65	1935851	68.65
LZB.US	La	20190910	31.67	32.23	31.41	32.21	351145	31.2078	up	up	correct
M.US	Macy's Inc	20190910	16.3	17.115	16.26	17.1	21902534	15.4807	up	up	correct
MA.US	Mastercard Incorporated	20190910	281.34	281.5	270.34	272.33	8683760	269.2206	down	down	correct
MAA.US	PI	20190910	67	67.305	67	67	30519	56.9053
MAC.US	The Macerich Company	20190910	31.69	33.66	31.64	33.66	4838515	28.9171	up	up	correct
MAIN.US	Main Street Capital Corporation	20190910	43.15	43.2	43.04	43.2	233474	36.7689	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190910	85.25	87.42	84.35	86.75	776839	81.4496	up	up	correct
MANU.US	Manchester United plc	20190910	17.13	17.285	17.03	17.04	57848	16.5735	down	down	correct
MAS.US	Masco Corporation	20190910	41.98	42.45	41.67	42.37	2861737	41.049	up	up	correct
MATX.US	Matson Inc	20190910	37.82	38.75	37.44	38.41	207302	36.7488	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190910	10.95	10.95	10.885	10.9	56159	9.7838	down	down	correct
MAXR.US	Maxar Technologies Inc	20190910	7.26	8.465	7.21	8.38	5412890	8.3338	up	up	correct
MBI.US	MBIA Inc	20190910	9.68	9.925	9.465	9.91	767408	9.91	up	up	correct
MBSC.US	UN	20190910	19	19.42	18.99	19	6830	19
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190910	8.23	8.25	8.12	8.17	1694253	6.1946	down	down	correct
MC.US	Moelis & Company	20190910	34.08	34.59	33.86	34.38	530753	27.347	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190910	14.48	14.5	14.4505	14.47	51681	13.1245	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190910	38.92	39.835	38.53	39.46	21098	39.46	up	up	correct
MCD.US	McDonald's Corporation	20190910	215.43	215.43	208.28	209.68	6407631	198.7234	down	down	correct
MCI.US	Barings Corporate Investors	20190910	16.57	16.598	16.4	16.5	10895	14.0996	down	up	incorrect
MCK.US	McKesson Corporation	20190910	143.15	143.25	139.585	142.84	2081602	139.681	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190910	6.42	6.47	6.38	6.46	59408	4.9411	up	up	correct
MCO.US	Moody's Corporation	20190910	216.89	216.89	209.42	211.46	1142209	207.7105	down	up	incorrect
MCR.US	MFS Charter Income Trust	20190910	8.3	8.3484	8.3	8.31	89992	6.8405	up	up	correct
MCS.US	The Marcus Corporation	20190910	33.46	34.34	33.29	34.32	215350	33.9301	up	up	correct
MCY.US	Mercury General Corporation	20190910	55.42	55.542	54.72	55.26	175865	48.7645	down	down	correct
MD.US	MEDNAX Inc	20190910	22.45	23.24	22.29	23.01	1303345	23.01	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190910	39.34	39.34	37.35	38.29	1135145	32.9279	down	down	correct
MDLA.US	Medallia Inc	20190910	27.99	29.4	27.31	28.99	1368581	28.99	up	down	incorrect
MDLQ.US	Medley LLC	20190910	19.57	19.9158	19.4432	19.5581	3967	14.6398	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190910	18.725	18.725	18.5104	18.7	2212	13.5369	down	down	correct
MDP.US	Meredith Corporation	20190910	35	36.92	34.9321	35.24	1378158	33.9189	up	up	correct
MDT.US	Medtronic plc	20190910	107.22	107.58	106.08	107.48	5063883	101.7794	up	up	correct
MDU.US	MDU Resources Group Inc	20190910	27.49	27.88	27.34	27.86	1637615	25.8265	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20190910	12.78	13.19	12.78	12.9	24400	12.9	up	up	correct
MED.US	Medifast Inc	20190910	101.11	103.58	99.4135	102.51	292725	94.5407	up	down	incorrect
MEI.US	Methode Electronics Inc	20190910	35.74	36.14	35.2	35.96	207665	34.9298	up	up	correct
MER.US	PK	20190910	26.32	26.47	26.26	26.44	112300	24.1322	up	up	correct
MFC.US	Manulife Financial Corporation	20190910	17.6	17.86	17.565	17.85	1485313	15.9599	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190910	3.07	3.11	3.07	3.1	566965	2.804	up	up	correct
MFGP.US	Micro Focus International plc	20190910	13.49	13.9669	13.47	13.88	1129830	11.9763	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190910	13.61	13.641	13.53	13.57	63853	12.3379	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20190910	7.08	7.09	7.07	7.07	49589	6.3549	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190910	26.1777	26.2	26.1777	26.2	2020	23.5156	up	up	correct
MFV.US	MFS Special Value Trust	20190910	5.77	5.83	5.77	5.77	14724	4.6818
MG.US	Mistras Group Inc	20190910	14.55	14.85	14.3163	14.61	298572	14.61	up	up	correct
MGA.US	Magna International Inc	20190910	52.32	53.53	52.32	53.53	1100973	50.4611	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190910	4.59	4.6	4.57	4.6	60912	4.0579	up	up	correct
MGM.US	MGM Resorts International	20190910	28.29	28.815	28.03	28.8	9692534	28.4573	up	up	correct
MGP.US	MGM Growth Properties LLC	20190910	31.34	31.38	30.59	30.93	1272145	26.7237	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190910	26.69	26.69	26.57	26.6	21995	23.5133	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190910	24.07	24.1083	23.8421	24	38975	20.6762	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190910	10.72	10.91	10.66	10.8	2230093	10.7401	up	up	correct
MH.US	PD	20190910	5.0233	5.35	5.0233	5.3	8166	5.3	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190910	16.41	16.47	16.41	16.45	8900	14.7833	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190910	7.72	7.77	7.71	7.71	31754	7.1089	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190910	12.5	12.52	12.46	12.48	31320	11.2267	down	down	correct
MHK.US	Mohawk Industries Inc	20190910	121.05	126.43	120.91	125.9	704720	125.9	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190910	17.8006	17.89	17.79	17.89	2252	16.8161	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190910	13.59	13.63	13.59	13.62	57294	12.2914	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190910	22.1	22.2	21.9401	21.95	2286	18.0736	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190910	39.35	39.99	39.35	39.83	462000	2.2488	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190910	3.8	3.82	3.7939	3.82	217331	3.1945	up	up	correct
MIXT.US	MiX Telematics Limited	20190910	14.57	14.74	14.3225	14.67	54033	13.9721	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190910	14.2	14.22	14.109	14.13	83744	12.752	down	down	correct
MKC.US	V	20190910	77.605	77.865	77.605	77.865	2000	75.3035	up	up	correct
MKL.US	Markel Corporation	20190910	1169.89	1170	1144.08	1167.24	34996	1167.24	down	down	correct
MLI.US	Mueller Industries Inc	20190910	27.32	28.07	27.025	27.9	141770	27.0834	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20190910	252.13	257.24	247.28	256.82	489311	252.1514	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190910	10	10.425	10	10.39	23445	10.39	up	up	correct
MLR.US	Miller Industries Inc	20190910	32.57	32.75	31.99	32.44	39117	30.9499	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190910	99.68	99.682	96.97	98.08	1721866	94.4937	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190910	21	21.03	20.95	20.99	37888	18.77	down	down	correct
MMI.US	Marcus & Millichap Inc	20190910	37.05	37.9	36.97	37.76	227361	37.76	up	down	incorrect
MMM.US	3M Company	20190910	166.16	169.1	166.01	168.86	3240355	156.4353	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190910	65.86	66.0389	65.13	65.34	658146	53.4636	down	down	correct
MMS.US	Maximus Inc	20190910	78.56	78.65	77.12	78.47	498265	75.9588	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190910	5.84	5.89	5.84	5.85	123208	4.8977	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20190910	13.86	13.9	13.8	13.8	53575	12.5818	down	down	correct
MN.US	Manning & Napier Inc	20190910	1.87	2.01	1.8508	1.96	32423	1.8651	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190910	15.21	15.24	15.21	15.21	10831	13.8764
MNR.US	PC	20190910	25.1	25.19	25.1	25.16	95275	21.9326	up	up	correct
MNRL.US	Brigham Minerals Inc	20190910	21.63	22.1	21.105	21.74	173800	17.9814	up	up	correct
MO.US	Altria Group Inc	20190910	43.51	44.24	43.47	44.24	11305629	36.3585	up	up	correct
MOD.US	Modine Manufacturing Company	20190910	10.68	11.14	10.56	11.13	519532	11.13	up	up	correct
MODN.US	Model N Inc	20190910	27.54	27.63	26.84	27.08	425330	27.08	down	down	correct
MOG.US	A	20190910	83.23	86.92	82.89	86.62	94764	84.469	up	down	incorrect
MOGU.US	MOGU Inc	20190910	2.47	2.9499	2.47	2.8288	173319	2.8288	up	up	correct
MOH.US	Molina Healthcare Inc	20190910	118.4	121.93	116.65	120	825561	120	up	up	correct
MOS.US	The Mosaic Company	20190910	20.44	21.505	20.4	21.38	7733187	20.8995	up	down	incorrect
MOV.US	Movado Group Inc	20190910	24.03	24.74	24	24.66	236631	23.6673	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190910	14.34	14.34	14.21	14.22	17521	12.8698	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190910	53.67	55.07	53.21	54.48	6929698	49.0858	up	up	correct
MPLX.US	MPLX LP	20190910	28.8	29.07	28.535	28.78	2060518	21.5553	down	down	correct
MPV.US	Barings Participation Investors	20190910	17.27	17.27	17.11	17.24	11673	14.9016	down	down	correct
MPW.US	Medical Properties Trust Inc	20190910	19	19.06	18.55	18.88	15030140	16.5364	down	down	correct
MPX.US	Marine Products Corporation	20190910	15.27	15.5	15.14	15.27	20284	14.1794
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190910	13	13.0266	12.96	12.96	45242	11.6848	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190910	14.99	14.99	14.9045	14.95	43447	13.4332	down	down	correct
MRC.US	MRC Global Inc	20190910	13	13.42	12.85	13.11	780400	13.11	up	up	correct
MRK.US	Merck & Co. Inc	20190910	82.3274	82.3274	78.7901	81.6279	17258990	71.8727	down	up	incorrect
MRO.US	Marathon Oil Corporation	20190910	12.97	13.25	12.74	12.83	10453850	12.4638	down	down	correct
MSA.US	MSA Safety Incorporated	20190910	108.25	111.045	107.36	110.5	124354	107.5217	up	up	correct
MSB.US	Mesabi Trust	20190910	23.09	23.73	22.87	23.55	50248	18.9311	up	up	correct
MSCI.US	MSCI Inc	20190910	236.31	236.31	225.835	228.43	983936	224.3999	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190910	9.38	9.4	9.34	9.34	54117	8.2156	down	down	correct
MSGS.US	W	20190910	251.56	254.99	250.6	254.85	163055	253.1872	up	up	correct
MSI.US	Motorola Solutions Inc	20190910	170.62	170.62	163.1	164.43	2085698	158.3331	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190910	70.45	71.91	69.86	71.69	422197	58.8129	up	up	correct
MT.US	ArcelorMittal	20190910	16.2	16.715	16.075	16.7	6153086	16.5454	up	up	correct
MTB.US	M&T Bank Corporation	20190910	154.92	157.46	152.81	155.09	770053	144.0833	up	up	correct
MTD.US	Mettler	20190910	677.89	699.64	669.92	699.64	279328	699.64	up	up	correct
MTDR.US	Matador Resources Company	20190910	16.89	17.51	16.43	16.52	3681387	16.4556	down	down	correct
MTG.US	MGIC Investment Corporation	20190910	13.13	13.14	12.81	13.06	3712941	12.436	down	down	correct
MTH.US	Meritage Homes Corporation	20190910	65.77	65.8	63.66	64.92	550791	64.92	down	down	correct
MTL.US	P	20190910	0.795	0.795	0.7911	0.795	2131	0.795
MTN.US	Vail Resorts Inc	20190910	232.43	238.16	228	237.9	365895	230.3076	up	up	correct
MTOR.US	Meritor Inc	20190910	18.83	19.63	18.81	19.44	792878	19.44	up	down	incorrect
MTR.US	Mesa Royalty Trust	20190910	7.84	7.84	7.5545	7.82	7632	6.9471	down	down	correct
MTRN.US	Materion Corporation	20190910	62.97	64.59	61.91	64.08	109674	63.0386	up	down	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190910	21.42	21.43	21.35	21.38	5427	20.2937	down	down	correct
MTW.US	The Manitowoc Company Inc	20190910	12.77	13.54	12.48	13.47	367218	13.47	up	down	incorrect
MTX.US	Minerals Technologies Inc	20190910	50.73	51.92	50.54	51.91	432141	51.5271	up	up	correct
MTZ.US	MasTec Inc	20190910	64.24	64.98	63.58	64.95	789579	64.95	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190910	15.43	15.7705	15.23	15.34	40311	13.7561	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190910	14.21	14.25	14.189	14.2	106588	12.8869	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190910	12.81	12.81	12.75	12.77	31998	11.5108	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190910	5.1	5.125	5.07	5.11	1373116	4.7179	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190910	15.25	15.28	15.2	15.21	16694	14.1657	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190910	14.4	14.4	14.36	14.37	30263	13.0414	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190910	14.24	14.28	14.21	14.22	36270	12.6853	down	down	correct
MUR.US	Murphy Oil Corporation	20190910	20.8	21.59	20.755	20.86	2847323	19.2216	up	up	correct
MUSA.US	Murphy USA Inc	20190910	88.66	88.66	87.26	88.4	203384	87.6115	down	down	correct
MUX.US	McEwen Mining Inc	20190910	1.79	1.86	1.75	1.75	6407564	1.75	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190910	9.36	9.37	9.33	9.34	63558	8.4137	down	down	correct
MVO.US	MV Oil Trust	20190910	7.69	7.7899	7.51	7.74	27774	5.841	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190910	14.81	14.86	14.79	14.85	37166	13.321	up	up	correct
MWA.US	Mueller Water Products Inc	20190910	10.63	10.75	10.55	10.69	515369	10.274	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190910	10.69	10.88	10.41	10.78	113558	10.78	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190910	10.5479	10.5479	10.42	10.4407	3606	10.4407	down	up	incorrect
MXF.US	The Mexico Fund Inc	20190910	13.04	13.1	12.941	13.05	4191	12.0403	up	up	correct
MXL.US	MaxLinear Inc	20190910	21	22	20.7933	21.85	542281	21.85	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190910	14.69	14.83	14.67	14.8	54855	13.4463	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190910	14.82	14.82	14.74	14.76	52529	13.2303	down	down	correct
MYE.US	Myers Industries Inc	20190910	16.79	17.07	16.6	16.96	148726	15.7667	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190910	13.54	13.57	13.51	13.51	73608	12.2573	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190910	15.11	15.1557	15.08	15.1	26318	13.4404	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190910	13.04	13.08	13	13	42058	11.7553	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190910	6.9	7.38	6.87	7.09	559303	7.09	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190910	15.16	15.17	14.84	14.92	819293	14.2981	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190910	14.51	14.53	14.48	14.5	502117	13.6441	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190910	14.14	14.14	14.05	14.07	33763	13.3038	down	down	correct
NAT.US	Nordic American Tankers Limited	20190910	1.81	1.98	1.81	1.93	1488585	1.6768	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190910	13.4307	13.4307	13.35	13.37	40170	12.7014	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190910	22.33	22.38	22.21	22.21	88360	19.6394	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190910	35.42	35.78	35.2	35.59	218186	33.7331	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190910	2.25	2.425	2.23	2.36	333034	114.8417	up	up	correct
NC.US	NACCO Industries Inc	20190910	50.88	51.85	50.88	51.08	9205	48.0416	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190910	10.55	10.55	10.46	10.54	26021	9.8239	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190910	53.02	54.685	52.845	54.67	3031158	54.67	up	up	correct
NCR.US	NCR Corporation	20190910	32.83	33.3399	32.71	33.31	702964	33.31	up	down	incorrect
NCV.US	PA	20190910	26.3	26.68	26.28	26.65	14131	23.5276	up	up	correct
NCZ.US	PA	20190910	26	26.02	25.88	26.02	12045	24.6586	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190910	4.13	4.32	4.13	4.17	145364	30.6545	up	up	correct
NEA.US	Nuveen AMT	20190910	14.38	14.42	14.3629	14.38	565412	13.5587
NEM.US	Newmont Corporation	20190910	37.76	38.58	37.55	38.16	6777689	35.8903	up	up	correct
NEP.US	NextEra Energy Partners LP	20190910	51.28	51.898	50.745	51.07	304743	47.0893	down	down	correct
NETI.US	Eneti Inc	20190910	6.6162	6.7956	6.5166	6.5664	48080	59.4916	down	up	incorrect
NEU.US	NewMarket Corporation	20190910	460	460	449.63	456.28	130759	433.4194	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20190910	14.71	14.71	14.64	14.65	48127	13.5506	down	down	correct
NEW.US	Puxin Limited	20190910	8.99	9.45	8.81	9.15	235341	9.15	up	up	correct
NEWR.US	New Relic Inc	20190910	57.05	59.0875	56.585	58.26	1097771	58.26	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190910	5.89	6.25	5.81	5.96	2398543	5.96	up	up	correct
NEXA.US	Nexa Resources S.A	20190910	9.61	9.71	9.45	9.64	120640	8.6535	up	down	incorrect
NFG.US	National Fuel Gas Company	20190910	48.04	49.45	48.04	49.27	648884	45.0683	up	up	correct
NFH.US	WS	20190910	10.18	10.19	10.17	10.19	1185955	8.5847	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190910	12.23	12.29	12.18	12.28	253410	10.279	up	up	correct
NGG.US	National Grid plc	20190910	50.3	50.71	50.26	50.55	491482	44.7253	up	up	correct
NGL.US	PC	20190910	25.45	25.57	25.45	25.51	1800	19.8441	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190910	12.56	12.92	12.41	12.84	84224	12.84	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190910	10.01	10.69	10.01	10.69	57199	8.9733	up	up	correct
NGVT.US	Ingevity Corporation	20190910	82.08	86.73	81.88	85.84	437364	85.84	up	up	correct
NHI.US	National Health Investors Inc	20190910	82.83	82.9	80.97	81.77	191554	70.86	down	down	correct
NI.US	PB	20190910	27.92	27.934	27.71	27.8	23321	24.3606	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190910	13.62	13.62	13.555	13.58	61971	12.9108	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190910	21.77	21.85	21.65	21.85	74370	17.665	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190910	10.36	10.3717	10.3	10.35	16363	9.9221	down	up	incorrect
NINE.US	Nine Energy Service Inc	20190910	6.29	6.73	6.25	6.4	351717	6.4	up	up	correct
NIO.US	NIO Inc	20190910	3.13	3.33	3.07	3.32	20848752	3.32	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190910	13.66	13.72	13.66	13.71	17407	13.1243	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20190910	43.88	44.3	43.69	43.82	624032	40.0382	down	down	correct
NKE.US	NIKE Inc	20190910	88.26	88.63	86.29	86.83	7072680	85.1462	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190910	12.55	12.5507	12.49	12.52	16881	11.8893	down	down	correct
NKX.US	Nuveen California AMT	20190910	15.23	15.23	15.12	15.14	67884	14.3261	down	down	correct
NL.US	NL Industries Inc	20190910	3.6999	3.76	3.638	3.64	4397	3.3705	down	down	correct
NLS.US	Nautilus Inc	20190910	1.43	1.68	1.41	1.66	2461846	1.66	up	up	correct
NLSN.US	Nielsen Holdings plc	20190910	21.7	22.39	21.64	22.39	2530904	21.7759	up	up	correct
NLY.US	PI	20190910	25.5	25.52	25.45	25.4805	53232	22.2235	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190910	11.5	11.5	11.3883	11.49	3986	10.95	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190910	17.99	18.39	17.69	18.08	47355	16.2712	up	up	correct
NMR.US	Nomura Holdings Inc	20190910	4.25	4.29	4.25	4.28	480184	3.8457	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190910	14.34	14.34	14.3015	14.3015	825	13.5435	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190910	14.43	14.43	14.05	14.1	7103	13.4422	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190910	14.38	14.41	14.32	14.36	192734	13.5997	down	up	incorrect
NNI.US	Nelnet Inc	20190910	67.75	69.04	67.24	67.79	80355	65.8836	up	down	incorrect
NNN.US	National Retail Properties Inc	20190910	55.37	55.42	53.67	54.05	2073320	48.3504	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190910	10.41	10.45	10.4058	10.41	26471	6.238
NOA.US	North American Construction Group Ltd	20190910	12.45	13.07	12.38	13.07	291322	12.7147	up	up	correct
NOAH.US	Noah Holdings Limited	20190910	30.8	31.31	29.52	29.96	683801	29.96	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20190910	352.6	355.18	341.24	355.09	1534881	343.2895	up	up	correct
NOK.US	Nokia Corporation	20190910	5.03	5.12	5	5.1	18800600	5.1	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190910	14.1	14.13	14.0995	14.1018	4792	13.4399	up	up	correct
NOMD.US	Nomad Foods Limited	20190910	20.65	20.65	20.36	20.43	576740	20.43	down	down	correct
NOV.US	NOV Inc	20190910	24.22	24.77	23.64	23.74	6345594	23.4255	down	down	correct
NOVA.US	Sunnova Energy International Inc	20190910	10.65	10.87	10.18	10.34	179100	10.34	down	up	incorrect
NOW.US	ServiceNow Inc	20190910	250.47	255.665	246.5	253.18	2525914	253.18	up	up	correct
NP.US	Neenah Inc	20190910	63.98	66.355	63.24	65.69	80328	60.7178	up	up	correct
NPK.US	National Presto Industries Inc	20190910	89	89.79	87.905	88.26	84445	77.5863	down	down	correct
NPO.US	EnPro Industries Inc	20190910	65.67	69.8	65.34	68.89	300655	66.573	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190910	6.43	6.6	6.41	6.54	676123	6.54	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190910	13.6873	13.74	13.6301	13.65	28735	13.0123	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190910	14.12	14.14	14.11	14.11	48316	13.2335	down	down	correct
NR.US	Newpark Resources Inc	20190910	7.1	7.55	7.0341	7.45	965931	7.45	up	up	correct
NRG.US	NRG Energy Inc	20190910	37.79	38.24	37.69	37.99	2088118	35.4664	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190910	18.59	18.6331	18.3	18.42	98872	14.3261	down	down	correct
NRK.US	Nuveen New York AMT	20190910	13.54	13.56	13.43	13.43	104269	12.8764	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20190910	27.4	27.49	26.9697	27.29	5825	22.5438	down	down	correct
NRT.US	North European Oil Royalty Trust	20190910	6.5475	6.5789	6.29	6.4	32797	5.3626	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190910	27.92	27.95	27.69	27.72	56600	24.7457	down	up	incorrect
NS.US	PC	20190910	23.83	23.83	23.7426	23.75	13914	19.0891	down	up	incorrect
NSA.US	PA	20190910	33.19	33.27	32.18	32.39	347407	29.3671	down	down	correct
NSC.US	Norfolk Southern Corporation	20190910	176.75	179.065	176.31	178.58	1658425	171.6077	up	up	correct
NSCO.US	WS	20190910	6.56	6.885	6.52	6.8	161203	4.1524	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190910	5.69	5.72	5.68	5.72	136147	4.806	up	down	incorrect
NSP.US	Insperity Inc	20190910	99.32	101.35	96.895	100.52	434822	94.4389	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190910	29.4	30.4895	29.3305	30.39	277710	26.7496	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190910	12.29	12.4	12.23	12.38	189987	105.7632	up	down	incorrect
NTP.US	Nam Tai Property Inc	20190910	8.92	9.02	8.8	8.82	13412	8.82	down	down	correct
NTR.US	Nutrien Ltd	20190910	51.25	52.29	50.94	52.29	1002358	47.737	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20190910	1.4582	1.55	1.31	1.51	38083	1.51	up	up	correct
NUE.US	Nucor Corporation	20190910	51.51	52.63	51.16	52.63	1983996	49.2238	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190910	15.83	15.83	15.75	15.75	19873	14.9055	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20190910	42.71	43.67	42.11	43.67	685690	40.3718	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190910	10.52	10.55	10.49	10.53	190728	10.0797	up	up	correct
NUW.US	Nuveen AMT	20190910	17.13	17.19	17.13	17.14	23716	16.316	up	up	correct
NVG.US	Nuveen AMT	20190910	16.7	16.74	16.7	16.72	323056	15.606	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190910	9.74	9.97	9.56	9.61	68226	9.61	down	down	correct
NVR.US	NVR Inc	20190910	3753	3770	3631.32	3674.9	31906	3674.9	down	up	incorrect
NVRO.US	Nevro Corp	20190910	84.53	86.61	83.05	85.85	317878	85.85	up	up	correct
NVS.US	Novartis AG	20190910	87.69	88.8072	87.08	88.54	2153468	82.1433	up	up	correct
NVT.US	nVent Electric plc	20190910	21.84	22.56	21.825	22.33	1967146	20.8637	up	up	correct
NVTA.US	Invitae Corporation	20190910	20.27	20.99	19.57	20.35	3423833	20.35	up	up	correct
NWG.US	NatWest Group plc	20190910	4.94	4.94	4.89	4.93	1082236	4.4754	down	down	correct
NWN.US	Northwest Natural Holding Company	20190910	70.01	70.86	69.7	69.89	121412	64.5886	down	down	correct
NX.US	Quanex Building Products Corporation	20190910	17.89	18.31	17.65	17.99	523059	17.2467	up	up	correct
NXC.US	Nuveen California Select Tax	20190910	15.69	15.7	15.66	15.67	10171	14.4985	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190910	14.6	14.6	14.55	14.55	119164	13.6762	down	down	correct
NXN.US	Nuveen New York Select Tax	20190910	13.97	14.118	13.95	13.95	1010	12.9161	down	up	incorrect
NXP.US	Nuveen Select Tax	20190910	15.97	16.09	15.92	15.95	69783	14.7721	down	down	correct
NXQ.US	Nuveen Select Tax	20190910	14.66	14.72	14.61	14.67	36255	13.5804	up	up	correct
NXR.US	Nuveen Select Tax	20190910	16.05	16.0621	15.98	15.98	15031	14.7865	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190910	45.66	45.66	44.55	45.47	83001	42.3459	down	down	correct
NYCB.US	PU	20190910	50.22	50.3	50.074	50.27	4652	50.27	up	up	correct
NYT.US	The New York Times Company	20190910	30.62	30.71	29.99	30.18	1201428	29.7736	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190910	16.38	16.421	16.345	16.39	233987	15.6311	up	up	correct
O.US	Realty Income Corporation	20190910	74.77	75.04	73.11	73.7	2054128	66.9289	down	down	correct
OAK.US	PB	20190910	26.74	26.75	26.53	26.67	27347	23.2452	down	down	correct
OC.US	Owens Corning	20190910	57.75	59.82	57.52	59.4	3502608	57.5824	up	up	correct
OCN.US	Ocwen Financial Corporation	20190910	1.92	2	1.89	1.92	488379	28.8
ODC.US	Oil	20190910	32.1	33.3	32.0762	32.86	3812	30.763	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190910	15.55	16.17	15.39	16.16	436756	15.5801	up	up	correct
OFC.US	Corporate Office Properties Trust	20190910	29.28	29.77	29.07	29.76	790079	27.078	up	up	correct
OFG.US	OFG Bancorp	20190910	21.71	22.35	21.685	22.07	347878	21.2177	up	down	incorrect
OGE.US	OGE Energy Corp	20190910	43.01	43.02	42.545	42.97	1544565	38.6825	down	up	incorrect
OGS.US	ONE Gas Inc	20190910	89.8	91.06	88.695	89.08	413341	83.5366	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190910	40.25	40.34	39.83	40.18	3958963	33.7369	down	up	incorrect
OI.US	O	20190910	10.86	11.085	10.71	10.95	3241884	10.8474	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190910	7.92	7.9798	7.92	7.96	16986	7.0994	up	up	correct
OIBR.US	C	20190910	1.25	1.29	1.2	1.24	310252400	1.24	down	down	correct
OII.US	Oceaneering International Inc	20190910	14.91	15.71	14.85	15.05	1280300	15.05	up	up	correct
OIS.US	Oil States International Inc	20190910	15.16	15.81	15.09	15.66	525266	15.66	up	up	correct
OKE.US	ONEOK Inc	20190910	73.66	74.38	73.025	73.52	2057596	60.5018	down	down	correct
OLN.US	Olin Corporation	20190910	18.49	18.805	18.18	18.77	2487659	17.2152	up	up	correct
OLP.US	One Liberty Properties Inc	20190910	26.79	27.61	26.79	27.24	32636	22.4468	up	down	incorrect
OMC.US	Omnicom Group Inc	20190910	78.53	82.06	78.14	82.06	2893151	74.4836	up	up	correct
OMF.US	OneMain Holdings Inc	20190910	38.25	38.8	38.02	38.41	655700	27.2735	up	up	correct
OMI.US	Owens & Minor Inc	20190910	7.44	8.19	7.44	8.16	2699204	8.142	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190910	7.48	7.5	7.35	7.38	110000	7.38	down	down	correct
ONTO.US	Onto Innovation Inc	20190910	28.77	29.43	28.53	29.36	223242	29.36	up	up	correct
OOMA.US	Ooma Inc	20190910	11.96	12.62	11.9	12.24	149870	12.24	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20190910	28.68	29.1	28.67	28.89	41095	26.4418	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20190910	12.21	12.43	12.07	12.18	835385	11.7713	down	down	correct
ORA.US	Ormat Technologies Inc	20190910	71.33	71.45	69.82	71.22	148116	70.2066	down	down	correct
ORAN.US	Orange S.A	20190910	14.84	14.92	14.8	14.86	362726	12.7074	up	up	correct
ORC.US	Orchid Island Capital Inc	20190910	5.3	5.45	5.3	5.41	837937	3.8082	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20190910	16.02	16.1998	15.9	15.94	173676	12.6597	down	down	correct
ORCL.US	Oracle Corporation	20190910	54.54	55.47	54.14	55.47	19976490	53.4454	up	up	correct
ORI.US	Old Republic International Corporation	20190910	22.38	22.41	22.16	22.41	1160563	18.2324	up	up	correct
ORN.US	Orion Group Holdings Inc	20190910	4.38	4.83	4.38	4.67	554064	4.67	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190910	1.75	1.83	1.71	1.75	303263	1.75
OSK.US	Oshkosh Corporation	20190910	74.75	76.3	74.3	75.98	485737	73.5912	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190910	26.43	26.44	25.48	25.75	1849300	24.8302	down	down	correct
OVV.US	Ovintiv Inc	20190910	4.79	4.85	4.67	4.7	4586726	21.5852	down	down	correct
OXM.US	Oxford Industries Inc	20190910	75.33	78.25	74.92	78.11	276600	74.7169	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190910	45.3	46.73	45.22	46.43	9770898	43.9984	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190910	95.49	97.66	94.3	96.15	64325	91.108	up	up	correct
PACK.US	Ranpak Holdings Corp	20190910	6.44	6.98	6.3	6.585	60148	6.585	up	up	correct
PAG.US	Penske Automotive Group Inc	20190910	46.37	48.75	46.14	48.73	622852	46.6086	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190910	46.41	46.54	43.13	43.87	3230373	43.87	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190910	15.43	15.58	15.42	15.49	15707	14.1434	up	up	correct
PAM.US	Pampa Energía S.A	20190910	14.84	15.36	14.75	15.1	352621	15.1	up	up	correct
PAR.US	PAR Technology Corporation	20190910	22.8	23.16	22.39	22.95	117292	22.6622	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190910	22.58	23.58	22.49	23	506875	23	up	up	correct
PAYC.US	Paycom Software Inc	20190910	225	225	205.45	211.32	1727351	211.32	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20190910	67.51	68.55	67.3	68.55	298239	63.7395	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190910	37.2	37.565	37.16	37.42	1314074	32.0438	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190910	26	26.2905	26	26.18	8361	22.5267	up	up	correct
PBF.US	PBF Energy Inc	20190910	24.15	25.89	24.11	25.44	2490672	24.9344	up	up	correct
PBFX.US	PBF Logistics LP	20190910	21.35	21.62	21.1352	21.48	161779	17.0996	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190910	33	34.7	32.625	34.68	415139	34.68	up	up	correct
PBI.US	Pitney Bowes Inc	20190910	4.3	4.46	4.19	4.43	2990426	4.0676	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190910	14.49	14.79	14.35	14.61	19732301	11.6723	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190910	13.06	13.335	12.945	13.24	5740471	11.4332	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190910	4.93	5.07	4.91	4.9701	96391	4.2846	up	down	incorrect
PBY.US	Prospect Capital Corporation	20190910	25.75	25.78	25.6001	25.78	13129	23.1387	up	up	correct
PCF.US	High Income Securities Fund	20190910	8.2791	8.3	8.26	8.3	12928	6.4599	up	up	correct
PCG.US	PG&E Corporation	20190910	11.23	11.49	10.57	10.9	9931249	10.9	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190910	24.41	24.51	24.36	24.41	315831	19.1507
PCK.US	PIMCO California Municipal Income Fund II	20190910	9.98	9.98	9.8	9.82	53954	8.7596	down	down	correct
PCM.US	PCM Fund Inc	20190910	10.99	11.06	10.99	11.06	18483	8.9879	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190910	18.24	18.24	18.01	18.19	83473	15.145	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190910	19.78	19.81	19.78	19.8	6072	18.6918	up	up	correct
PD.US	PagerDuty Inc	20190910	28.42	29.255	26.98	27.45	1704709	27.45	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190910	32.09	32.26	32.03	32.26	157778	25.523	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190910	20.11	20.52	20.03	20.47	607825	18.4638	up	up	correct
PDS.US	Precision Drilling Corporation	20190910	1.46	1.49	1.37	1.43	104063	28.6	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190910	17.6	17.85	17.6	17.78	73131	14.8341	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190910	35.1	35.28	34.1	34.69	4374647	31.4839	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190910	60.38	61.15	60.145	61.15	1909661	56.5709	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190910	5.41	5.81	5.41	5.76	2654774	5.0234	up	up	correct
PEN.US	Penumbra Inc	20190910	135.2	141.99	134.23	140.4	672225	140.4	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190910	15.65	15.95	15.65	15.78	69207	13.3164	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190910	14.75	14.81	14.7463	14.8	22091	12.8425	up	up	correct
PFE.US	Pfizer Inc	20190910	36.59	37.38	36.02	37.38	30598397	32.4776	up	up	correct
PFGC.US	Performance Food Group Company	20190910	45.61	46.37	45.21	45.43	686165	45.43	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190910	11.51	11.56	11.51	11.53	91223	9.2346	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190910	10.47	10.5	10.42	10.5	149286	8.4019	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190910	12.05	12.05	12.0101	12.0494	5436	10.3204	down	down	correct
PFS.US	Provident Financial Services Inc	20190910	24.51	24.805	24.41	24.77	165870	22.1737	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190910	30.95	31.03	30.17	30.45	396217	29.5631	down	down	correct
PG.US	The Procter & Gamble Company	20190910	121.03	121.1844	119.582	119.88	9582183	113.3976	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190910	11.49	11.56	11.4	11.5	51954	9.3127	up	up	correct
PGR.US	The Progressive Corporation	20190910	76.74	76.76	75.4	76.13	2869020	68.7511	down	down	correct
PGRE.US	Paramount Group Inc	20190910	13.38	13.57	13.32	13.56	1664525	12.4846	up	up	correct
PGTI.US	PGT Innovations Inc	20190910	15.87	16.2	15.75	16.18	288743	16.18	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190910	20.18	20.3	20.05	20.2	11051	16.7816	up	down	incorrect
PH.US	Parker	20190910	177.62	181.47	175.82	181.29	1027216	174.9525	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190910	10.5	10.52	10.48	10.52	63400	8.9293	up	up	correct
PHG.US	Koninklijke Philips N.V	20190910	46.06	46.55	45.805	46.45	504897	43.7526	up	up	correct
PHI.US	PLDT Inc	20190910	22.29	22.79	22.11	22.53	85730	19.7238	up	up	correct
PHK.US	PIMCO High Income Fund	20190910	7.87	7.9	7.84	7.86	396908	6.2513	down	down	correct
PHM.US	PulteGroup Inc	20190910	34.73	34.73	34.15	34.26	3768212	33.2529	down	down	correct
PHR.US	Phreesia Inc	20190910	22.61	25.58	22.41	25.32	405712	25.32	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190910	9.24	9.3	9.21	9.29	63438	7.462	up	up	correct
PHX.US	PHX Minerals Inc	20190910	12.5	12.99	12.27	12.78	44759	12.3296	up	down	incorrect
PII.US	Polaris Inc	20190910	86.2	87.76	85.3	87.61	810114	83.0612	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190910	4.55	4.6	4.54	4.58	117928	3.8509	up	down	incorrect
PINS.US	Pinterest Inc	20190910	27.58	29.13	27.35	28.8	6358225	28.8	up	up	correct
PIPR.US	Piper Sandler Companies	20190910	74.88	76.72	74.51	76.19	50300	70.4778	up	up	correct
PJT.US	PJT Partners Inc	20190910	42.84	42.84	41.88	42.42	120509	40.5195	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190910	25.13	25.4425	24.965	25.29	3341677	22.9675	up	up	correct
PKE.US	Park Aerospace Corp	20190910	17.11	17.42	16.795	17.22	93067	15.1939	up	up	correct
PKG.US	Packaging Corporation of America	20190910	100.57	104.33	100.57	104.2	1011555	96.6697	up	down	incorrect
PKI.US	PerkinElmer Inc	20190910	83.43	86.12	82.96	85.5	1010937	85.0312	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190910	26.42	26.5	26.37	26.43	75363	21.2817	up	down	incorrect
PKX.US	POSCO	20190910	46.69	47.16	46.42	47.12	252871	43.8771	up	up	correct
PLAN.US	Anaplan Inc	20190910	47.41	48.75	45.92	47.41	4622049	47.41
PLD.US	Prologis Inc	20190910	84.15	84.33	82.11	83.27	3160495	78.5661	down	down	correct
PLNT.US	Planet Fitness Inc	20190910	63.01	65.56	62.32	64.34	1292467	64.34	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20190910	42.74	43	42.4966	42.76	76687	39.8032	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190910	18.65	18.69	18.55	18.59	67107	15.9827	down	down	correct
PM.US	Philip Morris International Inc	20190910	72.7	74.56	72.5	74.5	7402218	64.4485	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190910	14.97	14.99	14.9	14.92	25700	14.1727	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190910	15.69	15.7	15.6	15.64	84264	14.9038	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190910	7.99	7.99	7.95	7.9593	106845	7.1144	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190910	13.27	13.31	13.245	13.3	59417	11.7871	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190910	22.05	22.22	22.03	22.12	1208535	17.9527	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190910	12.66	12.7	12.62	12.63	30623	11.8779	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20190910	137.25	138.96	136.71	137.89	1893205	127.8818	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190910	14.25	14.31	14.19	14.2	4823	13.4172	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190910	11.88	11.9632	11.83	11.84	10771	11.351	down	down	correct
PNM.US	PNM Resources Inc	20190910	49.72	49.72	48.71	49.44	381895	46.6231	down	down	correct
PNR.US	Pentair plc	20190910	36.91	38.02	36.88	37.95	1047303	36.6328	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190910	92.4	92.41	91.18	91.99	787987	84.1047	down	down	correct
POLY.US	Plantronics Inc	20190910	33	33.99	32.8	33.88	890040	33.3311	up	up	correct
POR.US	Portland General Electric Company	20190910	55.73	55.73	54.87	55.11	626425	50.4248	down	down	correct
POST.US	Post Holdings Inc	20190910	104.74	105.98	103.95	105.9	593719	105.9	up	up	correct
PPG.US	PPG Industries Inc	20190910	116.41	117.27	115.74	117.27	938759	113.0295	up	up	correct
PPL.US	PPL Corporation	20190910	29.4	30	29.32	30	5580749	26.4632	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20190910	5.29	5.29	5.26	5.27	183031	4.3959	down	down	correct
PRA.US	ProAssurance Corporation	20190910	39.53	39.53	38.22	39.12	302015	37.3586	down	down	correct
PRG.US	PROG Holdings Inc	20190910	60.8135	63.1418	60.3239	62.7021	539934	52.9171	up	up	correct
PRGO.US	Perrigo Company plc	20190910	50.69	52.93	50.69	52.77	1375660	50.4782	up	up	correct
PRI.US	Primerica Inc	20190910	121.18	121.18	119.655	120.9	203899	117.593	down	down	correct
PRLB.US	Proto Labs Inc	20190910	103.8	109.4	101.79	106.37	236229	106.37	up	up	correct
PRMW.US	Primo Water Corporation	20190910	13.02	13.46	12.91	13.43	1274261	12.9626	up	up	correct
PRO.US	PROS Holdings Inc	20190910	62.84	63.11	61.28	62.19	550041	62.19	down	down	correct
PRS.US	Prudential Financial Inc	20190910	27.02	27.02	26.91	26.94	85122	24.005	down	down	correct
PRT.US	PermRock Royalty Trust	20190910	7.25	7.33	7.1501	7.2	44443	6.1435	down	down	correct
PRTY.US	Party City Holdco Inc	20190910	5.31	6.035	5.26	6.01	2594088	6.01	up	up	correct
PRU.US	Prudential Financial Inc	20190910	85.35	86.75	84.85	86.71	3052492	76.942	up	up	correct
PSA.US	Public Storage	20190910	254.5	254.74	248.1	250	1613666	230.0838	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190910	28.87	29.0699	28.7909	28.99	16692	24.0968	up	up	correct
PSN.US	Parsons Corporation	20190910	34.25	34.25	32.72	32.94	239421	32.94	down	down	correct
PSO.US	Pearson plc	20190910	10.62	10.67	10.565	10.65	135109	9.9959	up	up	correct
PSTG.US	Pure Storage Inc	20190910	17.53	17.79	17.39	17.75	4690512	17.75	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190910	15.28	15.4	15.15	15.155	8700	13.6357	down	down	correct
PSX.US	Phillips 66	20190910	102.42	103.91	102.25	102.96	2367199	92.5914	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190910	55.59	56.22	55.28	56.05	256221	45.1042	up	up	correct
PTR.US	PetroChina Company Limited	20190910	53.85	54.16	53.27	53.38	163059	45.3282	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190910	18.16	18.25	18.06	18.17	253276	14.8102	up	up	correct
PUK.US	Prudential plc	20190910	36.47	36.87	36.41	36.85	478204	30.1009	up	up	correct
PUKPRA.US	PUKPRA	20190910	26.51	26.6	26.5054	26.52	6081	23.8964	up	up	correct
PUMP.US	ProPetro Holding Corp	20190910	10.29	10.8	10.23	10.45	2824891	10.45	up	up	correct
PVG.US	Pretium Resources Inc	20190910	11.9	11.925	11.54	11.63	3831694	11.63	down	down	correct
PVH.US	PVH Corp	20190910	88.83	90.78	88.61	90.54	2017929	90.3757	up	up	correct
PVL.US	Permianville Royalty Trust	20190910	2.48	2.506	2.43	2.44	33223	2.0365	down	up	incorrect
PWR.US	Quanta Services Inc	20190910	36.43	38.27	36.41	38.27	2330833	37.9343	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20190910	132.79	136.54	132.685	134.75	1663929	125.7956	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190910	9.46	9.53	9.34	9.35	42606	8.8239	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20190910	17.53	18.95	17.53	18.95	7365	15.4036	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190910	20.49	20.6002	20.49	20.6002	1816	19.2851	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190910	11.33	11.4	11.27	11.34	43169	10.7052	up	up	correct
PZN.US	Pzena Investment Management Inc	20190910	8.06	8.44	8.04	8.41	90755	7.5247	up	up	correct
QD.US	Qudian Inc	20190910	7.8	7.86	7.205	7.25	10102217	7.25	down	down	correct
QGEN.US	QIAGEN N.V	20190910	32.78	33.68	32.69	33.5	2102996	33.5	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20190910	74.32	74.49	71.78	71.8	3717552	65.7785	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20190910	84.01	84.01	79.5586	81.57	614510	81.57	down	down	correct
QUOT.US	Quotient Technology Inc	20190910	7.76	7.96	7.67	7.92	872612	7.92	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190910	25.27	25.4228	25.2	25.27	52305	21.9131
R.US	Ryder System Inc	20190910	53.8	54.24	53.09	53.98	761041	49.0382	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190910	22.67	22.73	22.66	22.71	132479	17.0855	up	down	incorrect
RACE.US	Ferrari N.V	20190910	154.2	154.69	149.63	151.04	1652261	149.1527	down	up	incorrect
RAD.US	Rite Aid Corporation	20190910	8.19	9.22	8.09	9.05	4055624	9.05	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190910	41.43	42.79	40.8	42.74	478008	42.74	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190910	38.89	38.89	38.305	38.43	404546	37.0639	down	down	correct
RBC.US	Regal Beloit Corporation	20190910	74	76.41	73.8	76.36	287110	74.2064	up	up	correct
RC.US	Ready Capital Corporation	20190910	15.06	15.27	15.02	15.15	113085	11.5409	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190910	26.85	26.85	26.6361	26.6361	561	23.3969	down	down	correct
RCB.US	Ready Capital Corporation	20190910	25.65	25.7	25.65	25.65	3400	23.915
RCI.US	Rogers Communications Inc	20190910	50.38	50.67	50.01	50.49	408608	45.8631	up	up	correct
RCL.US	Royal Caribbean Group	20190910	110.86	113.9199	110.55	113.75	1743963	111.1707	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190910	9.23	9.23	9.11	9.16	142562	7.4766	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190910	7.79	8.87	7.63	8.82	224966	8.82	up	up	correct
RDN.US	Radian Group Inc	20190910	23.44	23.54	22.855	23.53	1694950	22.308	up	up	correct
RDS.US	B	20190910	57.27	57.8	56.98	57.11	1730643	53.4893	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190910	38.32	38.87	37.88	38.68	181402	38.0494	up	down	incorrect
RE.US	Everest Re Group Ltd	20190910	252.06	252.06	248.72	251.02	342031	236.9891	down	down	correct
RELX.US	RELX PLC	20190910	22.88	23.2199	22.85	23.08	336447	21.9168	up	up	correct
RENN.US	Renren Inc	20190910	0.82	0.92	0.82	0.8622	99217	2.5866	up	up	correct
RES.US	RPC Inc	20190910	5.7	5.92	5.67	5.7	2205271	5.7
REV.US	Revlon Inc	20190910	17.33	18.9	16.97	18.79	176056	18.79	up	up	correct
REVG.US	REV Group Inc	20190910	8.89	9.775	8.8864	9.64	496354	9.3973	up	up	correct
REX.US	REX American Resources Corporation	20190910	76.74	78.8	74.625	77.98	40140	77.98	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190910	44.12	44.1265	42.94	43.2	663827	41.4591	down	down	correct
REZI.US	Resideo Technologies Inc	20190910	14.69	15.52	14.54	15.49	1114593	15.49	up	down	incorrect
RF.US	Regions Financial Corporation	20190910	15.54	16.06	15.51	16.01	16533946	14.6926	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190910	15	15.0057	14.525	14.88	101100	12.4898	down	down	correct
RFL.US	Rafael Holdings Inc	20190910	19.55	20.25	19.38	19.54	37369	19.54	down	down	correct
RFP.US	Resolute Forest Products Inc	20190910	4.71	4.88	4.69	4.77	501183	4.4211	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190910	158.59	158.82	156.13	158.14	321154	149.7012	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190910	42.6	44.41	42.55	44.07	178790	38.6989	up	up	correct
RGS.US	Regis Corporation	20190910	18.02	18.95	17.56	18.84	625123	18.84	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190910	10.0686	10.13	10.0081	10.13	5187	7.8332	up	up	correct
RH.US	RH	20190910	153.62	159.04	152	158.88	2718998	158.88	up	up	correct
RHI.US	Robert Half International Inc	20190910	55.16	56.44	55.07	56.02	1491903	53.5333	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190910	80.33	81.12	79.07	80.66	545223	77.0433	up	up	correct
RIG.US	Transocean Ltd	20190910	5.48	5.73	5.45	5.49	27827199	5.49	up	up	correct
RIO.US	Rio Tinto Group	20190910	52.21	53.07	52.1	52.86	1961326	43.935	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190910	17.15	17.15	17.07	17.07	31027	12.2739	down	down	correct
RJF.US	Raymond James Financial Inc	20190910	82.75	84.34	82.41	84.29	895375	54.1227	up	down	incorrect
RL.US	Ralph Lauren Corporation	20190910	96.57	99.35	96.52	98.7	1444600	94.7388	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20190910	5.35	5.98	5.35	5.97	3627977	5.97	up	up	correct
RLI.US	RLI Corp	20190910	92.75	92.75	88.99	89.3	150900	84.0522	down	down	correct
RLJ.US	RLJ Lodging Trust	20190910	16.95	17.165	16.86	17.16	1370971	16.4228	up	up	correct
RM.US	Regional Management Corp	20190910	28.2	28.29	27.5	27.71	29644	26.9368	down	down	correct
RMD.US	ResMed Inc	20190910	134.1	134.72	130.75	134.36	632240	131.9324	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190910	22.4	22.422	22.3	22.3	20711	19.3427	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190910	20.15	20.29	20.1	20.17	45600	17.6132	up	up	correct
RMPL.US	P	20190910	25.71	25.7732	25.71	25.7398	2211	25.3757	up	up	correct
RMT.US	Royce Micro	20190910	7.99	8.12	7.97	8.1	145717	6.7095	up	up	correct
RNG.US	RingCentral Inc	20190910	129.7	130.24	123.38	124.06	1539740	124.06	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190910	6.57	6.57	6.51	6.55	3946	6.55	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190910	23.37	23.4049	23.2213	23.34	166341	20.0376	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190910	190.12	190.12	185.38	188.58	363578	184.6381	down	down	correct
ROG.US	Rogers Corporation	20190910	137.89	143.97	136.41	142.95	127538	142.95	up	up	correct
ROK.US	Rockwell Automation Inc	20190910	161.97	163.87	160.45	163.87	857222	157.4074	up	up	correct
ROL.US	Rollins Inc	20190910	34.22	34.76	33.865	34.56	2361541	22.5917	up	down	incorrect
ROP.US	Roper Technologies Inc	20190910	353.5	354.31	338.4802	354.11	898091	349.8143	up	up	correct
RPM.US	RPM International Inc	20190910	67.59	67.67	66.395	67.67	579482	64.8708	up	up	correct
RPT.US	RPT Realty	20190910	12.96	13.22	12.95	13.22	602912	11.9549	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190910	15.25	15.27	14.94	15.07	396486	12.8598	down	down	correct
RRC.US	Range Resources Corporation	20190910	4.79	5.19	4.47	4.51	20921910	4.4689	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190910	2.81	3.115	2.8	3.08	1984659	3.0254	up	up	correct
RRX.US	Regal Beloit Corporation	20190910	74	76.41	73.8	76.36	287110	74.2064	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190910	100.33	103.1	99.325	103.04	428381	98.3841	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190910	18.938	18.95	18.9	18.931	8500	14.5943	down	down	correct
RSG.US	Republic Services Inc	20190910	87.37	87.61	85.31	85.85	2178280	82.4512	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190910	134.1	134.72	132.83	133.91	2864921	79.6085	down	down	correct
RVI.US	Retail Value Inc	20190910	6.9928	7.0164	6.8722	6.9834	432806	-21.6749	down	down	correct
RVLV.US	Revolve Group Inc	20190910	21.85	24.6	21.82	24.41	1817201	24.41	up	down	incorrect
RVT.US	Royce Value Trust Inc	20190910	13.87	14.06	13.8	14.02	239947	11.4318	up	up	correct
RWT.US	Redwood Trust Inc	20190910	17.04	17.11	16.92	16.99	868702	14.2449	down	down	correct
RXN.US	Rexnord Corporation	20190910	27.7	28.19	27.7	28.11	817892	27.6887	up	down	incorrect
RY.US	Royal Bank of Canada	20190910	76.91	78	76.815	77.84	750629	71.0357	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190910	3.98	4.255	3.9305	4.25	1325035	4.25	up	up	correct
RYB.US	RYB Education Inc	20190910	6.49	6.66	6.41	6.6	23735	6.6	up	up	correct
RYI.US	Ryerson Holding Corporation	20190910	7.74	8.57	7.7319	8.55	222628	8.4941	up	up	correct
RYN.US	Rayonier Inc	20190910	27.15	28.02	27.1	27.95	693378	25.5427	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190910	27.52	27.59	27.305	27.49	17765	24.0937	down	down	correct
SA.US	Seabridge Gold Inc	20190910	13.8	14.0073	13.51	13.56	586702	13.56	down	down	correct
SAFE.US	Safehold Inc	20190910	27.1	27.7	26.61	27.64	124335	26.9286	up	down	incorrect
SAH.US	Sonic Automotive Inc	20190910	29.53	32.68	29.53	32.23	926021	31.3211	up	up	correct
SAIC.US	Science Applications International Corporation	20190910	82.58	82.58	80.565	81.36	545467	78.1905	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190910	22.04	22.98	22	22.29	812482	22.29	up	up	correct
SAM.US	The Boston Beer Company Inc	20190910	397.11	397.575	378.85	379	368441	379	down	down	correct
SAN.US	Banco Santander S.A	20190910	4.03	4.1	4.01	4.09	17681757	3.9316	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190910	5.61	5.71	5.6	5.63	1322109	5.63	up	up	correct
SAP.US	SAP SE	20190910	119.48	120.78	118.91	120.78	600938	117.1378	up	up	correct
SAR.US	Saratoga Investment Corp	20190910	25.8	25.8	25.46	25.62	100813	21.9381	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190910	36.02	37.91	35.65	37.88	1203955	37.88	up	up	correct
SB.US	Safe Bulkers Inc	20190910	2.08	2.15	2.04	2.07	369783	2.07	down	up	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20190910	228.5	235.23	227.1	233.3	60396660	233.3	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190910	13.43	14.51	13.32	14.42	3419791	14.42	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190910	9.19	9.2	9.16	9.18	7361	8.5701	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20190910	9.63	11.065	9.5106	10.38	71040	10.38	up	down	incorrect
SBR.US	Sabine Royalty Trust	20190910	44.63	46.01	44.09	45.95	15960	38.216	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190910	11.95	12.29	11.785	12.28	1803553	11.7562	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190910	4.7	4.835	4.645	4.66	4398972	4.1616	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190910	26.13	26.43	25.89	26.12	1117306	24.3126	down	down	correct
SCCO.US	Southern Copper Corporation	20190910	33.73	34.52	33.47	34.51	740363	31.4347	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190910	14	14.07	13.84	14.07	43750	10.5886	up	up	correct
SCE.US	PL	20190910	24.21	24.2748	24.09	24.13	27221	22.8604	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190910	41.37	41.95	41.265	41.95	8701733	40.6047	up	down	incorrect
SCI.US	Service Corporation International	20190910	46.54	46.55	45.75	46.51	591983	44.6501	down	down	correct
SCL.US	Stepan Company	20190910	96.69	98.87	96.02	98.22	104173	95.9092	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190910	13.4	13.482	13.34	13.38	81182	10.6223	down	down	correct
SCS.US	Steelcase Inc	20190910	16.2	16.41	16	16.37	376927	14.9505	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190910	20.42	20.63	20.16	20.24	103090	17.387	down	down	correct
SCX.US	The L.S. Starrett Company	20190910	5.66	5.6726	5.43	5.48	19574	5.48	down	down	correct
SD.US	SandRidge Energy Inc	20190910	5.54	5.96	5.54	5.9	304372	5.9	up	down	incorrect
SDRL.US	Seadrill Limited	20190910	24.8	29.38	24.5	29.04	4235248	29.04	up	up	correct
SE.US	Sea Limited	20190910	29.72	30.65	29.33	30.34	4283210	30.34	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190910	28.72	29.47	27.89	29.3	2534456	29.3	up	up	correct
SEDA.US	UN	20190910	0.13	0.13	0.12	0.12	1288000	0.12	down	down	correct
SEE.US	Sealed Air Corporation	20190910	40.35	42.63	40.325	42.42	2182855	40.9496	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190910	17.29	17.39	16.95	17.05	630382	16.8724	down	down	correct
SF.US	Stifel Financial Corp	20190910	56.58	58.39	56.34	58.36	567538	38.0103	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190910	26.88	26.88	26.6	26.7142	9980	24.7379	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190910	12.32	12.475	12.11	12.17	83213	11.17	down	down	correct
SFL.US	SFL Corporation Ltd	20190910	14.69	14.94	14.56	14.74	939659	11.7043	up	up	correct
SFUN.US	Fang Holdings Limited	20190910	1.88	2.07	1.88	2.04	422608	20.4	up	up	correct
SG.US	Sweetgreen Inc.	20190910	8.96	9	8.95	8.95	8906	8.95	down	down	correct
SGU.US	Star Group L.P	20190910	9.38	9.51	9.38	9.46	44793	8.3609	up	up	correct
SHAK.US	Shake Shack Inc	20190910	101.95	101.95	95.02	96.98	1807903	96.98	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190910	35.14	35.41	35.1	35.41	96878	32.5799	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190910	30.1	30.1	29.765	29.9	58641	26.4145	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190910	19.71	19.9	19.48	19.58	302610	14.648	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190910	13.62	13.82	13.55	13.66	2987704	12.9853	up	up	correct
SHOP.US	Shopify Inc	20190910	352.5	355.3097	335.09	337.24	5254602	337.24	down	up	incorrect
SHW.US	The Sherwin	20190910	518.85	522.52	513.89	521.73	482356	170.7028	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190910	3.55	3.605	3.47	3.6	2450762	3.3729	up	up	correct
SIG.US	Signet Jewelers Limited	20190910	15.74	17.59	15.72	16.85	7787480	16.1655	up	up	correct
SII.US	Sprott Inc	20190910	2.593	2.632	2.51	2.57	23538	23.9829	down	up	incorrect
SITC.US	SITE Centers Corp	20190910	14.64	15.05	14.63	15.05	1651566	13.8706	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190910	78.16	78.16	75.81	76.62	276063	76.62	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190910	56.78	57.48	55.5401	57.47	1126273	55.8346	up	up	correct
SJI.US	South Jersey Industries Inc	20190910	32.41	32.96	32.32	32.6	568748	29.3155	up	up	correct
SJM.US	The J. M. Smucker Company	20190910	104.82	107.4	104.49	106.69	1141993	99.5525	up	up	correct
SJR.US	Shaw Communications Inc	20190910	19.85	20.21	19.81	20.21	523140	18.2425	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190910	2.31	2.47	2.2601	2.3	195066	1.9035	down	up	incorrect
SJW.US	SJW Group	20190910	65.86	66.57	65.29	66.14	99145	63.2844	up	up	correct
SKIL.US	Skillsoft Corp	20190910	9.95	9.95	9.9	9.9	101900	9.9	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20190910	22.17	22.52	22.17	22.3	269948	34.7544	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190910	16	17.11	15.945	17	6981752	14.8614	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190910	35.89	36.35	35.69	35.77	3650311	35.77	down	down	correct
SKY.US	Skyline Champion Corporation	20190910	29.8	30.025	28.51	28.53	471805	28.53	down	up	incorrect
SLB.US	Schlumberger Limited	20190910	37.05	38.39	36.825	37.46	19638170	35.0997	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190910	9.68	10.99	9.6	10.51	2692909	10.1905	up	up	correct
SLF.US	Sun Life Financial Inc	20190910	43	43.28	42.845	43.27	633350	39.6282	up	up	correct
SLG.US	SL Green Realty Corp	20190910	82.2318	82.6818	81.1318	82.5018	818696	70.1148	up	up	correct
SM.US	SM Energy Company	20190910	11.28	11.905	10.59	10.85	4966036	10.6388	down	down	correct
SMAR.US	Smartsheet Inc	20190910	37.74	39.17	36.86	38.19	4044242	38.19	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190910	6.75	6.82	6.73	6.81	2046344	6.0847	up	up	correct
SMG.US	The Scotts Miracle	20190910	107.36	107.9	105.28	106.79	377870	100.468	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190910	13.86	14.59	13.4	14.1	84072	14.1	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190910	5.46	5.59	5.19	5.25	306182	71.6399	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190910	7.84	7.94	7.84	7.89	100688	109.3052	up	up	correct
SMP.US	Standard Motor Products Inc	20190910	48.14	50.57	48.08	50.33	145247	48.547	up	up	correct
SNA.US	Snap	20190910	152.28	158.02	152.19	158.02	362049	148.9071	up	up	correct
SNAP.US	Snap Inc	20190910	15.13	15.2	14.57	15.02	28741217	15.02	down	up	incorrect
SNDR.US	Schneider National Inc	20190910	22.75	22.9	22.61	22.65	648999	20.1691	down	down	correct
SNN.US	Smith & Nephew plc	20190910	46.17	46.78	45.93	46.7	759688	44.5152	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190910	60.33	61.36	60.33	60.78	439298	51.2531	up	up	correct
SNV.US	Synovus Financial Corp	20190910	37.41	38.03	37.23	37.93	1782333	34.1873	up	up	correct
SNX.US	TD SYNNEX	20190910	91.61	93.9	89.99	93.88	233263	46.3041	up	up	correct
SO.US	The Southern Company	20190910	58.9	59.19	58.57	59.19	4459127	53.9011	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190910	13.75	14.45	13.62	13.9	704644	12.2478	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190910	26.5	26.51	26.23	26.24	43934	23.4605	down	down	correct
SOL.US	ReneSola Ltd	20190910	1.03	1.05	1.03	1.04	6854	1.04	up	down	incorrect
SOLN.US	Southern Co	20190910	52.12	52.31	51.75	52	486300	44.905	down	down	correct
SON.US	Sonoco Products Company	20190910	56.88	57.87	56.49	57.84	438528	53.9615	up	up	correct
SONY.US	Sony Group Corporation	20190910	59.12	59.39	58.92	59.24	759931	58.6524	up	up	correct
SOR.US	Source Capital Inc	20190910	35.55	35.93	35.55	35.7135	28919	30.6381	up	up	correct
SOS.US	SOS Limited	20190910	0.6032	0.648	0.6001	0.6236	5753	6.236	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190910	57.54	58.81	57.32	58.58	291482	55.3383	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190910	10.35	10.39	10.345	10.37	1873253	10.37	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190910	13.994	13.994	13.89	13.96	9548	10.8706	down	up	incorrect
SPG.US	Simon Property Group Inc	20190910	157.98	163.605	157.73	161.22	2190896	142.0329	up	up	correct
SPGI.US	S&P Global Inc	20190910	259.18	260.86	250.845	252.35	2095742	247.7874	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190910	23.07	23.5	23.07	23.29	123416	18.7612	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190910	13.0025	13.0025	13.0025	13.0025	338	12.5975
SPNT.US	SiriusPoint Ltd	20190910	10.07	10.22	10.07	10.11	536908	10.11	up	up	correct
SPOT.US	Spotify Technology S.A	20190910	133.17	133.57	129.47	130	1753939	130	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190910	83.1	84.8	82.59	84.5	730640	84.0356	up	up	correct
SPXC.US	SPX Corporation	20190910	39.46	39.6	38.88	39.49	218972	39.49	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190910	16.4	16.569	16.4	16.46	29800	14.3806	up	up	correct
SQ.US	Square Inc	20190910	60.72	62.1	59.45	60.55	9394002	60.55	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190910	25.0181	26.0903	25.0181	26.0704	965051	24.8123	up	up	correct
SQNS.US	Sequans Communications S.A	20190910	0.94	1.02	0.94	1	18078	4	up	up	correct
SR.US	Spire Inc	20190910	84.03	84.99	83.42	84.59	228044	77.7527	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190910	46.58	46.77	45.81	46.77	640136	40.5786	up	up	correct
SRE.US	Sempra	20190910	140.97	141.99	140.155	141.77	1253265	130.428	up	up	correct
SREA.US	Sempra Energy	20190910	26.7	26.7	26.47	26.47	116901	23.1055	down	down	correct
SRG.US	Seritage Growth Properties	20190910	40.66	42.25	40.14	42.16	318660	42.16	up	up	correct
SRI.US	Stoneridge Inc	20190910	32.19	32.64	31.785	32.54	185922	32.54	up	up	correct
SRL.US	Scully Royalty Ltd	20190910	11.58	11.7728	11.58	11.7728	577	10.9007	up	up	correct
SRLP.US	Sprague Resources LP	20190910	17.23	17.5	17.12	17.44	20343	12.8401	up	up	correct
SRT.US	StarTek Inc	20190910	6.55	7.07	6.52	6.86	107682	6.86	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190910	9.97	10.05	9.97	10.04	4000	32.8166	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190910	66.72	67.61	65.96	66.7	194448	65.0995	down	down	correct
SSL.US	Sasol Limited	20190910	18.34	18.68	18.175	18.62	223674	18.62	up	up	correct
SSTK.US	Shutterstock Inc	20190910	35.44	36.19	35.41	36.04	177616	35.2132	up	up	correct
ST.US	Sensata Technologies Holding plc	20190910	48.74	49.37	48.685	49.3	768058	49.3	up	up	correct
STAG.US	STAG Industrial Inc	20190910	28.81	29.01	28.56	29.01	717256	26.2453	up	down	incorrect
STAR.US	PI	20190910	25.508	25.64	25.5	25.6096	3570	21.6001	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190910	34.09	34.62	33.13	34.5	1572752	32.1408	up	up	correct
STE.US	STERIS plc	20190910	144.06	144.06	140.755	141.62	1094223	138.8483	down	up	incorrect
STG.US	Sunlands Technology Group	20190910	2.25	2.36	2.15	2.3	15151	28.75	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190910	21.14	21.224	21.04	21.06	58665	18.0188	down	down	correct
STL.US	Sterling Bancorp	20190910	20	20.31	19.835	20.28	1087338	19.5368	up	up	correct
STLA.US	Stellantis N.V	20190910	13.0342	13.1472	13.0003	13.1001	3764752	11.0446	up	up	correct
STM.US	STMicroelectronics N.V	20190910	19.35	19.47	19.16	19.46	1938569	19.1224	up	up	correct
STN.US	Stantec Inc	20190910	22.27	22.47	22.07	22.45	10625	21.6952	up	up	correct
STNG.US	Scorpio Tankers Inc	20190910	30.97	30.97	29.9763	30.55	901474	28.8949	down	down	correct
STON.US	StoneMor Inc	20190910	1.2	1.39	1.2	1.29	77348	1.29	up	up	correct
STOR.US	STORE Capital Corporation	20190910	37	37.08	35.9	36.23	2323596	32.5218	down	up	incorrect
STT.US	State Street Corporation	20190910	54.35	58.86	53.87	58.84	8119276	54.9297	up	up	correct
STWD.US	Starwood Property Trust Inc	20190910	24.04	24.15	23.98	24.14	1243200	19.364	up	up	correct
STZ.US	Constellation Brands Inc	20190910	206.22	208.7	204.35	208.18	920261	201.1798	up	up	correct
SU.US	Suncor Energy Inc	20190910	30.07	30.81	30.05	30.55	3065810	27.932	up	up	correct
SUI.US	Sun Communities Inc	20190910	143.34	143.34	136.86	140.45	798535	133.9077	down	down	correct
SUM.US	Summit Materials Inc	20190910	22.16	22.6	22.01	22.6	1140532	22.6	up	up	correct
SUN.US	Sunoco LP	20190910	31.35	31.5	31.17	31.43	102496	24.7973	up	down	incorrect
SUP.US	Superior Industries International Inc	20190910	2.91	3.35	2.81	3.17	980378	3.17	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20190910	3.17	3.27	3.1201	3.17	919449	3.0677
SUZ.US	Suzano S.A	20190910	15.56	15.76	15.17	15.31	947746	7.655	down	down	correct
SWCH.US	Switch Inc	20190910	15.76	15.86	15.38	15.77	1156956	15.4281	up	down	incorrect
SWI.US	SolarWinds Corporation	20190910	17.71	18.44	17.42	18.36	762622	17.9321	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190910	142.86	147.45	142.86	147.45	1369936	141.933	up	up	correct
SWM.US	Schweitzer	20190910	34.99	35.65	34.825	35.44	113477	31.8576	up	up	correct
SWN.US	Southwestern Energy Company	20190910	2.33	2.58	2.19	2.21	43345284	2.21	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190910	89.79	90.91	88.75	89.81	189711	83.5154	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190910	8.12	8.12	8.0704	8.08	6980	6.955	down	down	correct
SXC.US	SunCoke Energy Inc	20190910	6.74	7.05	6.74	6.96	954317	6.2497	up	up	correct
SXI.US	Standex International Corporation	20190910	72.29	75.04	72.265	74.46	78653	72.3881	up	up	correct
SXT.US	Sensient Technologies Corporation	20190910	66.92	67.84	66.37	67.38	130397	63.8407	up	up	correct
SYF.US	Synchrony Financial	20190910	33.68	33.91	33.31	33.8	3629814	31.7496	up	up	correct
SYK.US	Stryker Corporation	20190910	215.94	216.29	210.425	213.69	1733605	208.4443	down	down	correct
SYY.US	Sysco Corporation	20190910	76.47	77.18	76.02	76.75	3164425	72.2766	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190910	13.43	13.59	13.43	13.55	74342	43.8777	up	up	correct
TAC.US	TransAlta Corporation	20190910	6.69	6.71	6.61	6.62	121717	6.3895	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190910	17	17.1	16.86	17.07	1151900	16.6757	up	up	correct
TAL.US	TAL Education Group	20190910	34.68	35.1	33.725	33.91	3343270	33.91	down	down	correct
TALO.US	Talos Energy Inc	20190910	22.33	23.5	22.1	22.23	232719	22.23	down	down	correct
TAP.US	Molson Coors Beverage Company	20190910	55.8	56.8	55.42	56.6	2341952	54.5041	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190910	80.08	81.34	79.1	79.89	86952	79.89	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190910	26.77	26.78	26.517	26.62	121656	23.7717	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190910	27.48	27.48	27.11	27.1589	108078	24.1855	down	down	correct
TBI.US	TrueBlue Inc	20190910	20.7	21.16	20.32	21.15	157386	21.15	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190910	31.04	31.3171	31.04	31.29	1403	31.29	up	up	correct
TCN.US	Tricon Capital Group Inc	20190910	7.429	7.429	7.429	7.429	0	6.8829
TCS.US	The Container Store Group Inc	20190910	4.8	5.085	4.8	5.05	458985	4.7207	up	down	incorrect
TD.US	The Toronto	20190910	55.55	56.29	55.55	56.25	1175629	51.0131	up	down	incorrect
TDC.US	Teradata Corporation	20190910	33.01	34.425	32.76	34.31	1526158	34.31	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190910	17.84	17.97	17.84	17.9	36521	12.036	up	up	correct
TDG.US	TransDigm Group Incorporated	20190910	511.48	512.02	493.01	504.92	480690	477.4686	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190910	25.64	25.7199	25.64	25.67	17284	22.7368	up	up	correct
TDOC.US	Teladoc Health Inc	20190910	62.44	65.07	62.375	64.78	1209218	64.78	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190910	26.44	26.995	26.38	26.95	559604	24.8617	up	down	incorrect
TDW.US	Tidewater Inc	20190910	16.49	17.23	16.365	17.13	344357	17.1105	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190910	309.9	309.9	300.23	305.58	323263	305.58	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20190910	17.05	17.245	16.8	16.82	23500	14.0505	down	down	correct
TECK.US	Teck Resources Limited	20190910	18	18.44	17.96	18.38	2706609	17.9421	up	up	correct
TEF.US	Telefónica S.A	20190910	7.24	7.36	7.22	7.33	2404464	5.939	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190910	9.18	9.28	9.18	9.23	108659	7.5764	up	up	correct
TEL.US	TE Connectivity Ltd	20190910	94.87	95.76	94.27	95.76	776400	92.0578	up	up	correct
TEN.US	Tenneco Inc	20190910	12.08	13.27	12	13.22	3326992	13.22	up	down	incorrect
TEO.US	Telecom Argentina S.A	20190910	9.6	9.8	9.57	9.78	488121	8.6907	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190910	7.4	8.2267	7.37	8.13	45184070	8.13	up	up	correct
TEX.US	Terex Corporation	20190910	26.29	27.45	26.205	27.28	836940	26.7532	up	up	correct
TFC.US	Truist Financial Corporation	20190910	50.64	51.27	49.69	51.24	7286162	47.1713	up	up	correct
TFX.US	Teleflex Incorporated	20190910	338.77	340.41	327.97	338.88	528874	336.0058	up	up	correct
TG.US	Tredegar Corporation	20190910	18.09	18.7	17.99	18.52	92053	12.2317	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190910	9.94	10.47	9.765	10.39	310077	10.3098	up	up	correct
TGI.US	Triumph Group Inc	20190910	22.6	23.24	22.12	23.19	499436	23.1071	up	up	correct
TGNA.US	TEGNA Inc	20190910	15.96	16.16	15.77	15.96	3116647	15.2671
TGP.US	Teekay LNG Partners L.P	20190910	15.17	15.89	14.98	15.89	488023	13.3935	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190910	8.09	8.19	7.9	8.07	360945	7.7785	down	down	correct
TGT.US	Target Corporation	20190910	107.41	108.83	106.84	108.83	3949186	104.608	up	up	correct
THC.US	Tenet Healthcare Corporation	20190910	22.28	24.24	22.09	24.2	2072393	24.2	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190910	134.06	134.06	131.275	132.61	289340	123.2202	down	down	correct
THO.US	Thor Industries Inc	20190910	48.12	50.19	47.88	49.13	1534743	46.9895	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190910	17.39	17.47	17.27	17.42	131122	14.9346	up	up	correct
THR.US	Thermon Group Holdings Inc	20190910	22.76	23.44	22.58	23.26	89965	23.26	up	up	correct
THS.US	TreeHouse Foods Inc	20190910	55.41	58.28	54.81	58.26	637385	58.26	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20190910	13.3	13.33	13.22	13.32	98236	10.7661	up	up	correct
TIMB.US	W	20190910	14.12	14.31	14.05	14.23	625498	13.5546	up	up	correct
TISI.US	Team Inc	20190910	17	17.06	16.91	17	166961	17
TJX.US	The TJX Companies Inc	20190910	56.91	56.99	55.97	56.92	6133358	55.6591	up	down	incorrect
TK.US	Teekay Corporation	20190910	4	4.42	4	4.35	932524	4.35	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190910	5.76	5.81	5.745	5.78	139192	5.0423	up	down	incorrect
TKR.US	The Timken Company	20190910	42.23	44.3	41.48	44.27	662262	42.4369	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190910	30.35	30.48	30.32	30.4	77357	27.5959	up	up	correct
TLYS.US	Tilly's Inc	20190910	10.48	10.56	10.42	10.55	272305	8.2497	up	up	correct
TM.US	Toyota Motor Corporation	20190910	133.58	133.8689	133.32	133.62	133315	125.6087	up	up	correct
TME.US	Tencent Music Entertainment Group	20190910	12.9	13.38	12.8	13.21	5076274	13.21	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190910	24.01	24.08	23.38	23.6	1801855	23.6	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190910	290.01	291.145	285.03	289.5	2428410	287.8715	down	down	correct
TMST.US	TimkenSteel Corporation	20190910	6.39	7.01	6.36	6.74	444355	6.74	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190910	55.73	55.84	54.38	54.86	905794	54.86	down	down	correct
TNC.US	Tennant Company	20190910	68.14	70.07	67.45	69.5	87261	67.6029	up	up	correct
TNET.US	TriNet Group Inc	20190910	63.19	63.19	61.68	62.35	448381	62.35	down	down	correct
TNK.US	Teekay Tankers Ltd	20190910	1.16	1.205	1.16	1.16	86027	9.28
TNL.US	Travel + Leisure Co	20190910	47.04	48.92	46.735	48.9	953405	44.5897	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190910	2.97	3.13	2.97	3.13	159472	14.6116	up	up	correct
TOL.US	Toll Brothers Inc	20190910	36.38	37.2	36.03	37.19	2490837	36.1718	up	up	correct
TPB.US	Turning Point Brands Inc	20190910	30.28	30.84	28.15	28.68	444000	28.2083	down	down	correct
TPC.US	Tutor Perini Corporation	20190910	10.94	12.2	10.87	12.15	734296	11.7278	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190910	13.87	14.24	13.73	14.24	3692100	14.24	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190910	668.85	675	650.335	651	23252	620.4376	down	down	correct
TPR.US	Tapestry Inc	20190910	24.15	25.265	24.1	25.17	7388871	24.1856	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190910	16.35	16.35	16.13	16.26	194368	12.5881	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190910	74.28	75.96	73.035	74.73	2448836	18.5334	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190910	18.14	18.29	17.97	18.1	13218	15.1364	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190910	34.3883	35.2718	33.9126	35.233	158311	33.2643	up	up	correct
TRC.US	Tejon Ranch Co	20190910	16.47	17.14	16.4101	16.84	274483	16.84	up	up	correct
TREC.US	Trecora Resources	20190910	9	9	8.92	9	56293	9
TREX.US	Trex Company Inc	20190910	89.15	89.15	86.14	87.6	1605650	43.8	down	up	incorrect
TRGP.US	Targa Resources Corp	20190910	39.3	39.96	38.8	39.13	4739221	36.2104	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20190910	69.04	69.08	67.46	67.95	685435	65.2163	down	down	correct
TRN.US	Trinity Industries Inc	20190910	18.94	19.705	18.8998	19.67	2184679	18.1823	up	up	correct
TRNO.US	Terreno Realty Corporation	20190910	50.82	50.82	49.31	49.46	390797	47.0151	down	down	correct
TROX.US	Tronox Holdings plc	20190910	8.65	8.94	8.38	8.9	2085354	8.4137	up	up	correct
TRP.US	TC Energy Corporation	20190910	51.11	51.19	50.46	51.01	1370436	44.5363	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190910	0.4689	0.4868	0.455	0.4799	4037152	4.799	up	up	correct
TRTN.US	Triton International Limited	20190910	33.09	33.83	32.68	33.61	738927	29.8755	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190910	19.94	20.05	19.86	19.92	205155	14.1957	down	down	correct
TRU.US	TransUnion	20190910	82.91	82.935	77.78	80.62	2346400	80.0011	down	up	incorrect
TRV.US	The Travelers Companies Inc	20190910	148.85	149.1358	145.535	146.57	1628990	138.6578	down	down	correct
TS.US	Tenaris S.A	20190910	22.94	23.075	22.7	22.85	2691025	20.8543	down	down	correct
TSE.US	Trinseo S.A	20190910	39.56	42.66	39.17	42.37	991342	38.9661	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190910	5.78	5.82	5.78	5.81	99469	5.2451	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190910	20.97	21.03	20.92	20.94	186193	15.0916	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190910	43.6	44.1	43.36	44.1	5001631	42.1815	up	up	correct
TSN.US	Tyson Foods Inc	20190910	83.03	83.03	80	81.46	3677407	77.1549	down	down	correct
TSQ.US	Townsquare Media Inc	20190910	6.18	6.65	6.18	6.64	18064	6.4128	up	up	correct
TT.US	Trane Technologies plc	20190910	121.31	121.31	119.3812	121.17	1417804	90.6912	down	down	correct
TTC.US	The Toro Company	20190910	73.94	73.99	72.3	73.79	414391	71.575	down	down	correct
TTE.US	TotalEnergies SE	20190910	52.14	52.445	51.71	51.87	1869707	44.2369	down	up	incorrect
TTI.US	TETRA Technologies Inc	20190910	1.75	1.8794	1.75	1.8	746743	1.8	up	up	correct
TTM.US	Tata Motors Limited	20190910	8.75	8.99	8.7	8.93	3276488	8.93	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190910	13.17	13.35	13.17	13.26	39149	46.7211	up	up	correct
TU.US	TELUS Corporation	20190910	9.16	9.1868	9.13	9.1625	734310	16.0046	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190910	15.84	17.37	15.36	17.24	394749	17.24	up	up	correct
TUP.US	Tupperware Brands Corporation	20190910	15.14	15.59	15.03	15.29	1065431	15.0329	up	up	correct
TV.US	Grupo Televisa S.A.B	20190910	9.16	9.4	9.13	9.35	1889867	9.2858	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190910	25.82	25.9925	25.81	25.86	22597	24.4387	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190910	25.79	25.79	25.6	25.63	9144	24.2176	down	down	correct
TWI.US	Titan International Inc	20190910	2.63	2.99	2.45	2.85	668380	2.8326	up	up	correct
TWLO.US	Twilio Inc	20190910	109.87	115.985	107	110.01	8088020	110.01	up	up	correct
TWN.US	The Taiwan Fund Inc	20190910	18.29	18.43	18.29	18.3	3977	13.8647	up	up	correct
TWO.US	Two Harbors Investment Corp	20190910	13.12	13.33	13.1	13.31	2252988	10.6769	up	up	correct
TWTR.US	Twitter Inc	20190910	43.9	43.95	42.51	43.25	14040140	43.25	down	down	correct
TX.US	Ternium S.A	20190910	18.68	19.815	18.59	19.78	561326	18.3833	up	up	correct
TXT.US	Textron Inc	20190910	47.93	50.25	47.84	50.23	2185270	50.0182	up	down	incorrect
TY.US	Tri	20190910	26.89	27.07	26.7874	27.07	42130	24.6485	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190910	20.83	21.02	20.79	20.99	118561	74.3859	up	up	correct
TYL.US	Tyler Technologies Inc	20190910	252.49	252.62	248.03	250.54	220150	250.54	down	down	correct
UA.US	Under Armour Inc	20190910	18.25	18.6	18.2	18.6	1515392	18.6	up	up	correct
UAA.US	Under Armour Inc	20190910	20.05	20.76	20.05	20.75	5308623	20.75	up	up	correct
UAN.US	CVR Partners LP	20190910	3.52	3.68	3.52	3.66	48402	33.4448	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190910	22.87	23.43	22.69	23.41	132937	21.0068	up	up	correct
UBER.US	Uber Technologies Inc	20190910	32	33.74	31.65	33.51	10817138	33.51	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190910	18.32	18.527	18	18.4	6274	16.4366	up	down	incorrect
UBS.US	UBS Group AG	20190910	11.57	11.6099	11.405	11.49	4995211	10.5517	down	down	correct
UDR.US	UDR Inc	20190910	48.14	48.185	47.13	47.84	1527388	44.3174	down	up	incorrect
UE.US	Urban Edge Properties	20190910	19.49	20.09	19.49	20.08	1242493	18.0551	up	down	incorrect
UFI.US	Unifi Inc	20190910	20.8	22.46	20.8	22.43	251349	22.43	up	up	correct
UFS.US	Domtar Corporation	20190910	34.25	35.51	34.25	35.47	600164	33.8762	up	down	incorrect
UGI.US	UGI Corporation	20190910	48.36	48.78	48.12	48.7	1509461	44.9987	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190910	140.19	141.135	137.17	137.17	179745	137.17	down	down	correct
UGP.US	Ultrapar Participações S.A	20190910	4.47	4.56	4.45	4.49	1603873	4.2751	up	up	correct
UHS.US	Universal Health Services Inc	20190910	149.46	155.64	149.205	155.37	1320768	154.0284	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190910	96.12	96.17	94.61	95.64	49805	87.2208	down	down	correct
UI.US	Ubiquiti Inc	20190910	111.15	113.86	110.62	113.86	422097	112.0967	up	up	correct
UIS.US	Unisys Corporation	20190910	7.52	8.28	7.46	8.27	1765087	8.27	up	up	correct
UL.US	Unilever PLC	20190910	61.32	61.56	61.125	61.53	788512	57.0338	up	up	correct
UMC.US	United Microelectronics Corporation	20190910	2.13	2.17	2.13	2.16	312310	1.9916	up	up	correct
UMH.US	UMH Properties Inc	20190910	13.23	13.68	13.16	13.68	178172	12.3634	up	up	correct
UNF.US	UniFirst Corporation	20190910	191.04	191.83	187.41	189.15	140437	187.0243	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190910	10.03	11.26	9.9006	11.24	1746002	11.24	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190910	231.45	234.29	230.83	232.46	4257813	223.6071	up	up	correct
UNM.US	Unum Group	20190910	27.87	28.67	27.87	28.61	3295418	25.4644	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190910	27.07	27.0882	26.9	26.9	20565	23.5623	down	down	correct
UNP.US	Union Pacific Corporation	20190910	165.35	167.73	164.85	167.57	3006673	160.0969	up	up	correct
UNVR.US	Univar Solutions Inc	20190910	20.98	21.905	20.98	21.86	2913593	21.86	up	up	correct
UPH.US	UpHealth Inc	20190910	9.83	9.83	9.82	9.83	445120	9.83
UPS.US	United Parcel Service Inc	20190910	121.2	122.47	120.77	122.4	3070254	115.0589	up	down	incorrect
URI.US	United Rentals Inc	20190910	120.34	124.17	119.58	124.05	1325304	124.05	up	up	correct
USA.US	Liberty All	20190910	6.28	6.31	6.26	6.31	391811	5.0391	up	up	correct
USAC.US	USA Compression Partners LP	20190910	16.1	16.57	16.09	16.1	179413	11.8134
USB.US	U.S. Bancorp	20190910	55.15	55.86	54.99	55.86	6413954	51.4844	up	up	correct
USDP.US	USD Partners LP	20190910	9.83	9.9681	9.83	9.88	39760	7.6585	up	up	correct
USFD.US	US Foods Holding Corp	20190910	40.47	40.875	40.29	40.65	3083400	40.65	up	up	correct
USM.US	United States Cellular Corporation	20190910	37.75	38.97	37.286	38.76	204726	38.76	up	up	correct
USNA.US	USANA Health Sciences Inc	20190910	71.2	72.89	70.42	72.81	174689	72.81	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190910	132.3	134.84	129.57	134	117755	131.4471	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190910	4.74	5.19	4.71	5.18	567988	5.18	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190910	26.88	27.0295	26.88	26.96	122732	22.7229	up	up	correct
UTI.US	Universal Technical Institute Inc	20190910	5.58	5.58	5.12	5.21	32407	5.21	down	down	correct
UTL.US	Unitil Corporation	20190910	59.52	60.3	59.17	60.03	43374	55.8415	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190910	27.72	28.07	27.44	28.05	146548	25.8957	up	down	incorrect
UVV.US	Universal Corporation	20190910	53.46	54.87	53.31	54.72	164279	47.7069	up	up	correct
V.US	Visa Inc	20190910	179.41	179.7	173.81	176.35	15255200	173.9105	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190910	102.25	105.73	101.89	105.02	455233	102.8862	up	down	incorrect
VALE.US	Vale S.A.	20190910	11.51	11.8	11.44	11.73	20728721	9.3018	up	up	correct
VAPO.US	Vapotherm Inc	20190910	9.42	9.515	8.89	9.02	185076	9.02	down	down	correct
VATE.US	Innovate Corp	20190910	2.03	2.0519	1.98	1.98	845406	1.98	down	down	correct
VBF.US	Invesco Bond Fund	20190910	19.8	19.93	19.78	19.85	41084	17.178	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20190910	10.48	10.6	10.48	10.58	57278	8.8792	up	up	correct
VCRA.US	Vocera Communications Inc	20190910	22.86	24.1	22.86	24.06	408921	24.06	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190910	13.35	13.38	13.26	13.29	86752	12.0234	down	down	correct
VEC.US	Vectrus Inc	20190910	41.75	41.78	40.95	41.35	99784	41.35	down	down	correct
VEDL.US	Vedanta Limited	20190910	7.9	8.12	7.9	8.02	892843	6.633	up	up	correct
VEEV.US	Veeva Systems Inc	20190910	143.1	145.44	137.76	145.12	3414030	145.12	up	up	correct
VER.US	VEREIT Inc	20190910	9.6	9.65	9.31	9.39	21643308	41.5379	down	down	correct
VET.US	Vermilion Energy Inc	20190910	15.75	16.28	15.75	15.97	1213392	14.4388	up	up	correct
VFC.US	V.F. Corporation	20190910	89.25	90	88.83	89.82	1743439	84.808	up	up	correct
VGI.US	Virtus Global Multi	20190910	12.76	12.8	12.63	12.69	40921	10.1765	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190910	13.15	13.17	13.11	13.15	77905	11.7509
VGR.US	Vector Group Ltd	20190910	12.2	12.581	12.2	12.3429	1450865	10.2545	up	down	incorrect
VHC.US	VirnetX Holding Corp	20190910	5.37	5.79	5.33	5.72	290851	4.9063	up	up	correct
VHI.US	Valhi Inc	20190910	2.12	2.28	2.1105	2.24	138255	25.4037	up	up	correct
VICI.US	VICI Properties Inc	20190910	21.89	21.96	21.6115	21.79	2968291	19.0903	down	down	correct
VIIX.US	VelocityShares VIX Short	20190910	10.6	10.63	10.35	10.37	69425	51.85	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190910	8.88	9.22	8.78	9.2	7568634	9.2	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190910	5.35	6.18	5.23	5.75	372272	5.75	up	up	correct
VIV.US	Telefônica Brasil S.A	20190910	12.85	12.99	12.73	12.82	1280502	10.6638	down	down	correct
VKQ.US	Invesco Municipal Trust	20190910	12.66	12.71	12.61	12.65	135851	11.3093	down	down	correct
VLO.US	Valero Energy Corporation	20190910	79.48	81.905	79.43	81.68	3634848	71.9835	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190910	10.58	10.58	10.2	10.36	346087	10.36	down	down	correct
VLT.US	Invesco High Income Trust II	20190910	14.36	14.41	14.36	14.41	10795	11.789	up	up	correct
VMC.US	Vulcan Materials Company	20190910	141.84	142.17	137.295	142.14	1199411	139.1469	up	up	correct
VMI.US	Valmont Industries Inc	20190910	140.71	142.28	139.07	142.07	71083	137.9638	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190910	12.66	12.66	12.61	12.62	57492	11.2805	down	down	correct
VNCE.US	Vince Holding Corp	20190910	12.6876	12.6876	12.07	12.16	18403	12.16	down	down	correct
VNE.US	Veoneer Inc	20190910	17.55	17.6	17.14	17.6	1518637	17.6	up	up	correct
VNO.US	Vornado Realty Trust	20190910	62.68	63.66	62.03	63.66	1511988	54.9199	up	up	correct
VNTR.US	Venator Materials PLC	20190910	2.68	2.95	2.65	2.88	485990	2.88	up	up	correct
VOC.US	VOC Energy Trust	20190910	4.99	5.2044	4.99	5.04	40112	3.9504	up	up	correct
VOYA.US	Voya Financial Inc	20190910	52.19	53.11	52.17	53.07	1614331	51.9383	up	up	correct
VPG.US	Vishay Precision Group Inc	20190910	33.73	35.25	33.73	34.92	66442	34.92	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190910	13.03	13.1	12.99	13	33017	11.6723	down	down	correct
VRS.US	Verso Corporation	20190910	10.4	11.26	10.325	11.23	888583	8.4814	up	down	incorrect
VRT.US	Vertiv Holdings Co	20190910	10.22	10.22	10.19	10.19	300	10.1806	down	down	correct
VRTV.US	Veritiv Corporation	20190910	17.39	18.58	17.39	17.71	220839	17.71	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20190910	17.07	17.27	16.78	17.14	1057206	16.3023	up	up	correct
VST.US	Vistra Corp	20190910	25.63	26.12	25.585	25.62	6054081	23.8403	down	down	correct
VSTO.US	Vista Outdoor Inc	20190910	5.31	5.97	5.31	5.96	1030444	5.96	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190910	10.95	10.99	10.94	10.96	130327	9.09	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190910	13.46	13.4958	13.42	13.42	19113	12.1314	down	down	correct
VTOL.US	Bristow Group Inc	20190910	10.53	10.96	10.44	10.75	64042	32.25	up	up	correct
VTR.US	Ventas Inc	20190910	73.25	73.47	71.38	71.96	2697702	64.5406	down	down	correct
VVI.US	Viad Corp	20190910	64.76	65.3	63.465	64.64	79680	64.2377	down	down	correct
VVR.US	Invesco Senior Income Trust	20190910	4.15	4.17	4.14	4.17	192464	3.5312	up	up	correct
VVV.US	Valvoline Inc	20190910	22.08	22.17	21.79	22.11	1404942	21.2357	up	up	correct
VZ.US	Verizon Communications Inc	20190910	59.25	59.8	58.785	59.71	13987012	54.1657	up	up	correct
W.US	Wayfair Inc	20190910	122.8	124.36	120.115	123.74	1711473	123.74	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190910	70.32	72.25	69.92	72.25	1804414	71.2276	up	up	correct
WAL.US	Western Alliance Bancorporation	20190910	46.49	47.45	46.29	46.98	1169338	45.0911	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190910	26.8396	26.881	26.71	26.87	3074	23.4085	up	up	correct
WAT.US	Waters Corporation	20190910	216.57	223.27	215.61	223.19	607852	223.19	up	up	correct
WBK.US	Westpac Banking Corporation	20190910	20	20.25	20	20.25	165162	18.4011	up	down	incorrect
WBS.US	Webster Financial Corporation	20190910	47.64	48.83	47.4	48.83	429219	44.6224	up	up	correct
WBT.US	Welbilt Inc	20190910	16.03	16.49	16	16.46	769311	16.46	up	up	correct
WCC.US	WESCO International Inc	20190910	47.53	48.48	47.02	48.4	477914	48.4	up	up	correct
WCN.US	Waste Connections Inc	20190910	89.79	89.8099	88.04	89.29	1296635	87.7947	down	down	correct
WD.US	Walker & Dunlop Inc	20190910	52.58	55.08	52.3015	54.77	224311	52.1843	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190910	13.94	14.025	13.8701	13.92	26748	12.1689	down	down	correct
WEC.US	WEC Energy Group Inc	20190910	90.47	90.52	89.02	90.3	2264880	84.7708	down	down	correct
WEI.US	Weidai Ltd	20190910	6.51	6.51	6.07	6.07	2211	6.07	down	down	correct
WELL.US	Welltower Inc	20190910	89.3	89.76	86.98	87.88	2472182	80.396	down	down	correct
WES.US	Western Midstream Partners LP	20190910	24.55	24.9	24.55	24.76	879620	19.5383	up	up	correct
WEX.US	WEX Inc	20190910	203.44	204.04	199.45	203.99	255623	203.99	up	up	correct
WF.US	Woori Financial Group Inc	20190910	30.68	31.27	30.68	31.11	50794	28.0659	up	up	correct
WFC.US	Wells Fargo & Company	20190910	48.07	48.925	48.07	48.31	25822484	45.3841	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190910	35.39	37.44	35.39	37.44	700	36.4437	up	down	incorrect
WGO.US	Winnebago Industries Inc	20190910	32.49	34.12	31.83	34.11	597295	33.5322	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190910	53.08	53.68	52.63	53.23	1164600	51.404	up	up	correct
WHD.US	Cactus Inc	20190910	29.05	30.35	28.85	29.21	830796	28.4451	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190910	28.21	28.78	28.08	28.78	51939	24.4619	up	up	correct
WHR.US	Whirlpool Corporation	20190910	147.13	151.04	146.1	150.62	1145776	140.9666	up	up	correct
WIA.US	Western Asset Inflation	20190910	11.61	11.61	11.58	11.58	21661	9.5235	down	down	correct
WIT.US	Wipro Limited	20190910	3.79	3.81	3.77	3.78	673957	3.7582	down	up	incorrect
WIW.US	Western Asset Inflation	20190910	11.2	11.21	11.1801	11.21	94438	9.9596	up	down	incorrect
WK.US	Workiva Inc	20190910	43.76	45.62	42.56	45.39	655496	45.39	up	up	correct
WLK.US	Westlake Chemical Corporation	20190910	64.13	65.7125	63.663	65.34	722567	63.0897	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190910	21.33	21.7	21.33	21.7	22113	17.9931	up	up	correct
WM.US	Waste Management Inc	20190910	116.86	117.04	112.16	113.68	3654550	109.2658	down	down	correct
WMB.US	The Williams Companies Inc	20190910	24.73	25.16	24.675	24.85	9107132	20.8039	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190910	9.74	9.895	9.7	9.86	369848	8.3746	up	down	incorrect
WMK.US	Weis Markets Inc	20190910	39.93	41.25	39.71	41.16	169845	38.8948	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190910	32.4	32.4	31.27	31.31	801737	30.9068	down	up	incorrect
WMT.US	Walmart Inc	20190910	115.99	116.96	115.48	116.05	4857420	111.856	up	up	correct
WNC.US	Wabash National Corporation	20190910	14.31	14.76	14.31	14.69	455538	13.8868	up	up	correct
WNS.US	WNS (Holdings) Limited	20190910	60.14	60.14	58.89	59.27	144082	59.27	down	down	correct
WOLF.US	Wolfspeed Inc	20190910	46.82	47.93	46.36	47.53	2179015	47.53	up	up	correct
WOR.US	Worthington Industries Inc	20190910	36.69	37.92	36.35	37.9	173770	35.7399	up	up	correct
WOW.US	WideOpenWest Inc	20190910	5.58	5.78	5.58	5.68	732034	5.68	up	down	incorrect
WPC.US	W. P. Carey Inc	20190910	88.84	88.84	86.57	87.38	857862	76.634	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190910	27.85	28.43	27.76	27.88	3041423	27.1316	up	up	correct
WPP.US	WPP plc	20190910	62.84	63.35	62.35	63.34	122248	56.0345	up	up	correct
WRB.US	W. R. Berkley Corporation	20190910	71.41	71.77	70.55	70.82	1093590	67.4976	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190910	26.98	27.47	26.9054	27.45	239879	24.5305	up	up	correct
WRI.US	Weingarten Realty Investors	20190910	27.7	28.13	27.67	28.1	1782480	25.1526	up	up	correct
WRK.US	WestRock Company	20190910	36.06	37.98	36.06	37.86	3171293	35.6279	up	up	correct
WSM.US	Williams	20190910	66.83	69.635	66.64	69.25	1523829	65.9776	up	up	correct
WSO.US	Watsco Inc	20190910	164.62	165.245	161.65	164.94	212039	152.9318	up	up	correct
WSR.US	Whitestone REIT	20190910	12.91	13.23	12.9	13.22	306178	11.5003	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20190910	144.81	145.49	138.89	141.06	600878	140.1782	down	down	correct
WTI.US	W&T Offshore Inc	20190910	4.75	5.4	4.73	5.07	5588330	5.07	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190910	1066.01	1083.216	1062.21	1076.21	24389	1073.985	up	up	correct
WTRG.US	Essential Utilities Inc	20190910	43.26	43.46	42.52	42.87	847433	40.8342	down	down	correct
WTRU.US	Aqua America Inc	20190910	59.24	59.24	58.319	58.33	128800	52.0046	down	down	correct
WTS.US	Watts Water Technologies Inc	20190910	93.31	94.64	92.69	94.64	119260	92.9058	up	up	correct
WTTR.US	Select Energy Services Inc	20190910	8.61	8.75	8.485	8.51	755916	8.51	down	down	correct
WU.US	The Western Union Company	20190910	23.22	23.37	22.965	23.22	6709138	21.0326
WWE.US	World Wrestling Entertainment Inc	20190910	69.66	71.17	69.08	71.12	600319	69.4514	up	up	correct
WWW.US	Wolverine World Wide Inc	20190910	27.47	28.68	27.34	28.65	1396004	27.7215	up	up	correct
WY.US	Weyerhaeuser Company	20190910	26.83	27.42	26.81	27.34	3101549	25.7018	up	up	correct
X.US	United States Steel Corporation	20190910	12.35	12.56	12.04	12.42	11620870	12.2753	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190910	9.03	9.0528	8.98	8.9901	16602	6.9438	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190910	21.16	21.475	21.05	21.41	964046	20.3171	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190910	4.24	4.285	4.21	4.23	70654	3.8495	down	down	correct
XL.US	XL Fleet Corp	20190910	9.85	9.85	9.85	9.85	0	9.85
XOM.US	Exxon Mobil Corporation	20190910	72.14	72.85	71.62	72.07	13810790	62.1246	down	down	correct
XPO.US	XPO Logistics Inc	20190910	74.7152	75.4948	74.0305	75.3849	1214944	43.8794	up	up	correct
XPRO.US	Frank’s International NV	20190910	29.94	31.92	29.94	30.78	235633	30.78	up	up	correct
XYF.US	X Financial	20190910	3.23	3.2464	2.925	3.16	67357	9.48	down	down	correct
XYL.US	Xylem Inc	20190910	77.47	78.35	76.92	78.35	714765	76.3794	up	up	correct
Y.US	Alleghany Corporation	20190910	772.94	774.86	764.01	770.83	70598	754.4021	down	down	correct
YELP.US	Yelp Inc	20190910	33.47	33.99	32.99	33.96	1122943	33.96	up	up	correct
YETI.US	YETI Holdings Inc	20190910	28.88	30.24	28.517	30.14	1267712	30.14	up	down	incorrect
YEXT.US	Yext Inc	20190910	16.15	16.71	16	16.61	1214041	16.61	up	up	correct
YPF.US	YPF Sociedad Anónima	20190910	8.96	9.28	8.91	8.96	4025391	8.96
YRD.US	Yiren Digital Ltd	20190910	9	9.45	8.98	9.37	154095	9.37	up	up	correct
YUM.US	Yum! Brands Inc	20190910	117.11	117.17	113.88	115.27	1889125	110.7531	down	down	correct
YUMC.US	Yum China Holdings Inc	20190910	45.6	46.01	44.87	45.95	2252000	45.2358	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190910	136.32	138.54	134.83	138.52	1209229	136.0825	up	up	correct
ZEN.US	Zendesk Inc	20190910	74.48	76.29	73.63	75.83	1645473	75.83	up	up	correct
ZEPP.US	Zepp Health Corporation	20190910	10.91	11.52	10.85	11.51	199156	11.51	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190910	30.68	30.91	30.51	30.8	8968	30.8	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190910	20.84	21	20.78	20.98	1253529	20.5799	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190910	11	11.15	10.97	11.06	91425	8.7782	up	up	correct
ZTS.US	Zoetis Inc	20190910	125.82	125.82	121.61	123.03	3089430	121.5031	down	down	correct
ZUO.US	Zuora Inc	20190910	15.3	15.95	15.13	15.89	968905	15.89	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190910	27.7	28.19	27.7	28.11	817900	27.6667	up	up	correct
ZYME.US	Zymeworks Inc	20190910	28.88	28.9361	26.21	26.98	511032	26.98	down	down	correct