CollectAI

close-nyse_stocks

2019/09/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190913	77.59	78.05	77.18	77.9	2673363	76.6337	up	up	correct
AA.US	Alcoa Corporation	20190913	22.95	23.325	22.7	22.89	4218917	22.8401	down	down	correct
AAIC.US	PC	20190913	21.929	21.9708	21.76	21.82	12907	16.8474	down	down	correct
AAP.US	Advance Auto Parts Inc	20190913	159.1	159.32	154.85	157	996697	153.2676	down	down	correct
AAT.US	American Assets Trust Inc	20190913	47	47.88	46.345	46.88	554265	43.7432	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190913	30.08	30.15	29.17	29.56	309237	24.2891	down	down	correct
ABB.US	ABB Ltd	20190913	20.44	20.49	20.35	20.36	1345479	18.9555	down	down	correct
ABBV.US	AbbVie Inc	20190913	71.15	71.51	70.48	70.51	8135569	62.8371	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190913	85.19	86.325	82.95	83.42	1262190	80.3504	down	down	correct
ABEV.US	Ambev S.A	20190913	4.77	4.81	4.65	4.66	23954289	4.2381	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20190913	99.95	101.64	99.05	100.33	188658	100.33	up	up	correct
ABM.US	ABM Industries Incorporated	20190913	36.84	37.5	36.24	36.3	468566	34.7142	down	down	correct
ABT.US	Abbott Laboratories	20190913	85.3	85.36	83.89	84.27	3633221	81.373	down	down	correct
AC.US	Associated Capital Group Inc	20190913	36.51	37.4999	36.5	36.5	6927	35.8444	down	down	correct
ACA.US	Arcosa Inc	20190913	34.5	35.11	34.47	34.93	718288	34.5958	up	up	correct
ACC.US	American Campus Communities Inc	20190913	47.2	47.43	47.04	47.3	1136447	42.7831	up	up	correct
ACCO.US	ACCO Brands Corporation	20190913	10.16	10.223	9.945	10.03	536944	9.2634	down	up	incorrect
ACEL.US	WS	20190913	10.27	10.28	10.26	10.27	879597	8.876
ACH.US	Aluminum Corporation of China Limited	20190913	8.96	8.99	8.91	8.92	23875	8.92	down	down	correct
ACM.US	AECOM	20190913	38.19	38.32	37.74	37.8	827749	37.8	down	down	correct
ACN.US	Accenture plc	20190913	196	196	193.9601	194.62	1592554	188.397	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190913	15.64	15.67	15.56	15.63	89120	12.1894	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190913	23.56	23.84	23.43	23.47	17171	16.6053	down	down	correct
ADM.US	Archer	20190913	41.47	42.19	41.39	41.63	3676322	38.9961	up	down	incorrect
ADNT.US	Adient plc	20190913	24.91	26.4	24.91	25.07	1285200	25.07	up	up	correct
ADT.US	ADT Inc	20190913	6	6.01	5.84	5.94	1536280	5.2699	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190913	15.99	15.99	15.9221	15.97	131524	11.9558	down	down	correct
AEE.US	Ameren Corporation	20190913	76.3	77.5	75.89	76.6	2388025	72.223	up	up	correct
AEG.US	Aegon N.V	20190913	4.27	4.32	4.25	4.3	2096997	4.0442	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190913	56.6	57.2	55.075	55.23	3344519	52.9607	down	down	correct
AENZ.US	Aenza S.A.A	20190913	2.54	2.59	2.5	2.5	37015	2.5	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190913	17.77	18.01	17.42	17.91	3008180	16.6762	up	down	incorrect
AER.US	AerCap Holdings N.V	20190913	56.5	56.76	56.02	56.49	939626	56.49	down	down	correct
AES.US	The AES Corporation	20190913	15.67	15.96	15.64	15.79	5643176	14.7814	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190913	13.56	13.58	13.31	13.4	89384	12.6065	down	down	correct
AFG.US	American Financial Group Inc	20190913	106.37	106.8617	105.92	106.56	548560	80.449	up	down	incorrect
AFGB.US	American Financial Group Inc	20190913	26.88	26.8804	26.51	26.52	36921	24.1185	down	down	correct
AFI.US	Armstrong Flooring Inc	20190913	7.31	7.47	7.04	7.26	228333	7.26	down	down	correct
AFL.US	Aflac Incorporated	20190913	51.82	52.17	51.69	51.77	3827021	48.9109	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190913	14.88	14.883	14.8	14.84	40875	12.5658	down	down	correct
AG.US	First Majestic Silver Corp	20190913	9.83	9.95	9.3	9.31	5981108	9.2995	down	down	correct
AGCO.US	AGCO Corporation	20190913	76.59	77.01	75.82	76.79	362986	73.5487	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190913	9.78	9.82	9.75	9.75	28810	8.2148	down	down	correct
AGI.US	Alamos Gold Inc	20190913	6.37	6.52	6.13	6.14	3354504	5.9946	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20190913	45.38	45.59	45.19	45.25	533724	43.054	down	down	correct
AGR.US	Avangrid Inc	20190913	50.78	51.07	50.32	50.81	563817	46.867	up	up	correct
AGRO.US	Adecoagro S.A	20190913	5.88	6.02	5.86	5.95	453569	5.95	up	up	correct
AGS.US	PlayAGS Inc	20190913	11.09	12.08	10.92	11.49	1153925	11.49	up	down	incorrect
AGX.US	Argan Inc	20190913	43.22	43.47	42.52	43.2	150010	39.3054	down	down	correct
AHH.US	PA	20190913	26.67	26.7481	26.56	26.7481	1800	22.8773	up	up	correct
AHL.US	PE	20190913	25.3	25.3	24.7853	25.12	165438	22.193	down	down	correct
AHT.US	PI	20190913	21.0879	21.1694	20.801	21.03	12801	18.9338	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190913	23.75	23.78	23.75	23.76	1400	20.3115	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190913	15.22	15.22	15.14	15.16	28692	12.7483	down	down	correct
AIG.US	PA	20190913	26.56	26.59	26.22	26.31	145687	23.307	down	up	incorrect
AIN.US	Albany International Corp	20190913	88.83	89.89	88.365	89.64	171114	87.2268	up	up	correct
AIR.US	AAR Corp	20190913	46	46.25	45.38	45.42	188962	45.0894	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190913	56.86	57.605	56.31	57.25	339349	55.0237	up	up	correct
AIV.US	Apartment Investment and Management Company	20190913	5.4675	5.5196	5.4223	5.4621	1026060	5.0153	down	down	correct
AIZ.US	Assurant Inc	20190913	125.63	125.8	124.61	125	433050	120.2286	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190913	87.85	88.12	86.53	86.98	1111310	83.9808	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190913	51.18	51.84	50.205	51.06	500162	46.0106	down	down	correct
AJX.US	Great Ajax Corp	20190913	15.4	15.44	15.34	15.4	285111	12.9888
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190913	26.89	27.05	26.89	27.05	1948	22.864	up	up	correct
AKO.US	B	20190913	18.75	18.8	18.53	18.79	28669	16.784	up	up	correct
AKR.US	Acadia Realty Trust	20190913	28.95	29.2	28.48	28.52	433216	26.7389	down	down	correct
AL.US	PA	20190913	26.45	26.45	25.92	26.13	59109	22.804	down	down	correct
ALB.US	Albemarle Corporation	20190913	69.89	70.41	68.2	69.28	1169932	67.2008	down	down	correct
ALC.US	Alcon AG	20190913	59.67	59.9	59.37	59.45	969380	59.2777	down	up	incorrect
ALE.US	ALLETE Inc	20190913	87.04	87.76	86.77	87.07	232446	79.918	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190913	24.98	25.19	24.505	24.62	200778	23.1728	down	down	correct
ALG.US	Alamo Group Inc	20190913	117.57	121.14	116.55	118.19	68289	117.059	up	down	incorrect
ALIN.US	PE	20190913	16.6	16.6	16.55	16.6	14902	13.7339
ALK.US	Alaska Air Group Inc	20190913	66.28	66.52	65.82	65.87	588406	65.1728	down	down	correct
ALL.US	The Allstate Corporation	20190913	106.91	107.23	105.505	105.81	1909411	100.433	down	up	incorrect
ALLE.US	Allegion plc	20190913	100.73	102.47	100.66	102.24	1069589	99.683	up	up	correct
ALLY.US	PA	20190913	26.34	26.34	26.03	26.19	546817	26.19	down	down	correct
ALN.US	American Lorain Corporation	20190913	0.08	0.08	0.08	0.08	1000	0.08
ALP.US	PQ	20190913	26.56	26.56	25.87	25.95	13632	23.3467	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190913	47.05	47.67	46.63	47.5	1220400	45.5912	up	up	correct
ALV.US	Autoliv Inc	20190913	80.21	81.08	79.39	79.68	511714	76.589	down	up	incorrect
ALX.US	Alexander's Inc	20190913	372	373.56	358.87	359.84	25328	311.1635	down	up	incorrect
AM.US	Antero Midstream Corporation	20190913	7.14	7.36	7.14	7.21	8751388	4.9518	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190913	19.7	19.83	19.6	19.7	151016	19.7
AMC.US	AMC Entertainment Holdings Inc	20190913	11.8	11.98	11.67	11.96	1654459	11.6051	up	up	correct
AMCR.US	Amcor plc	20190913	10.14	10.39	10.11	10.22	7566300	9.2957	up	down	incorrect
AME.US	AMETEK Inc	20190913	90.31	91.07	89.85	90.7	773937	89.3318	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190913	89.54	89.9848	87.7	88.67	530291	87.9448	down	down	correct
AMH.US	PH	20190913	26.75	26.75	26.18	26.44	20503	23.1964	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190913	27.65	27.925	27.25	27.54	147412	27.54	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20190913	56.26	56.99	55.38	55.67	246112	55.67	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190913	14.45	14.57	14.45	14.57	916	13.6928	up	up	correct
AMP.US	Ameriprise Financial Inc	20190913	148.24	149.3133	147.11	147.43	1099555	140.1961	down	up	incorrect
AMPY.US	Amplify Energy Corp	20190913	6.13	6.34	6.085	6.22	220253	6.22	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190913	32.57	33.79	32.45	33.59	175850	33.59	up	down	incorrect
AMRC.US	Ameresco Inc	20190913	15.31	15.35	15.15	15.19	75644	15.19	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190913	3.42	3.56	3.4	3.49	1300655	3.49	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190913	218.29	219.25	213.9231	215.37	1908751	205.4345	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190913	14.63	14.74	14.43	14.72	1277557	13.8405	up	up	correct
AN.US	AutoNation Inc	20190913	51.55	51.88	50.08	50.28	695601	50.28	down	up	incorrect
ANET.US	Arista Networks Inc	20190913	249.25	250	243.28	243.76	2427912	60.94	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20190913	16.92	17.785	16.9	17.71	2826315	17.2484	up	up	correct
ANH.US	PC	20190913	25.6199	25.6199	25.6039	25.61	804	22.3852	down	down	correct
ANTM.US	Anthem Inc	20190913	250.55	256.58	249.01	253.08	2052408	246.0295	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190913	8.35	8.4	8.35	8.37	177384	7.0168	up	up	correct
AON.US	Aon plc	20190913	190.34	192	188.395	190.88	720327	187.2261	up	up	correct
AOS.US	A. O. Smith Corporation	20190913	51.92	51.94	50.175	50.24	2247484	48.1552	down	down	correct
AP.US	Ampco	20190913	3.84	4.35	3.78	4.35	62978	4.35	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190913	28.76	28.9	28.425	28.73	570440	23.5778	down	down	correct
APD.US	Air Products and Chemicals Inc	20190913	220.66	222.58	219.97	222.24	1042481	211.7845	up	up	correct
APH.US	Amphenol Corporation	20190913	94.3	95.05	93.92	94.71	4263590	46.2242	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190913	16.38	16.5	16.3101	16.34	1022462	15.6878	down	up	incorrect
APO.US	PB	20190913	26.56	26.5959	26.385	26.42	45842	23.1114	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20190913	8.17	9.94	8.1224	8.66	868298	8.66	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190913	14.55	14.759	14.32	14.44	398411	12.0321	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190913	13.44	13.47	13.28	13.34	250660	12.1121	down	down	correct
AQNA.US	AQNA	20190913	27.55	27.55	27.12	27.48	100521	23.8177	down	down	correct
AQNB.US	AQNB	20190913	26.97	26.97	26.35	26.55	31900	23.3653	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190913	17.05	17.19	16.8	16.86	476781	16.86	down	down	correct
AR.US	Antero Resources Corporation	20190913	3.57	3.74	3.375	3.61	9920890	3.61	up	up	correct
ARC.US	ARC Document Solutions Inc	20190913	1.37	1.42	1.35	1.37	170298	1.2998
ARCH.US	Arch Resources Inc	20190913	82.83	83	79.85	80.57	234931	79.0448	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190913	6.83	6.9	6.57	6.73	393747	6.3368	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190913	15.05	15.09	15.025	15.05	69077	12.3189
ARE.US	Alexandria Real Estate Equities Inc	20190913	153.05	154.18	150.95	151.52	513719	142.9909	down	down	correct
ARES.US	Ares Management Corporation	20190913	30.34	30.51	30.07	30.1	301666	27.8071	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190913	25.685	25.71	25.6186	25.65	2492	22.2433	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190913	68.61	68.945	67.78	68.28	82037	64.4024	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190913	19.42	19.43	19.27	19.29	846071	14.7523	down	down	correct
ARL.US	American Realty Investors Inc	20190913	13.33	15.7299	13.08	15.63	8687	15.63	up	up	correct
ARLO.US	Arlo Technologies Inc	20190913	3.78	3.78	3.55	3.6	1156277	3.6	down	down	correct
ARMK.US	Aramark	20190913	43.26	43.64	42.6	42.69	2912769	41.4393	down	down	correct
AROC.US	Archrock Inc	20190913	10.74	10.9341	10.585	10.69	799556	9.0196	down	down	correct
ARW.US	Arrow Electronics Inc	20190913	77.72	77.86	76.52	76.62	518168	76.62	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190913	12.39	12.4287	12.0302	12.06	146054	12.025	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190913	7.4	7.68	7.3601	7.65	358519	7.5874	up	up	correct
ASG.US	Liberty All	20190913	5.96	6	5.9501	6	128828	4.8102	up	up	correct
ASGN.US	ASGN Incorporated	20190913	66.47	67.105	65.9	66.56	296640	66.56	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190913	78.03	78.61	77.72	78.33	294388	75.9046	up	down	incorrect
ASIX.US	AdvanSix Inc	20190913	26.69	27.22	26.03	26.93	157568	26.86	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190913	5.93	6.08	5.7601	5.97	5293	5.97	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190913	153.48	154.31	152.12	153.79	89296	150.4091	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190913	4.61	4.75	4.61	4.69	845155	4.4072	up	up	correct
ATCO.US	PI	20190913	25.59	25.6954	25.48	25.51	15276	21.2551	down	down	correct
ATEN.US	A10 Networks Inc	20190913	7.72	7.81	7.66	7.74	227849	7.7166	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20190913	41.81	42.61	41.15	41.24	467023	41.24	down	down	correct
ATHM.US	Autohome Inc	20190913	98.88	100.1	97.5	99.64	545965	97.8732	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190913	21.98	21.99	21.38	21.9	1569977	21.9	down	down	correct
ATKR.US	Atkore Inc	20190913	31.75	32	31.24	31.77	362006	31.77	up	down	incorrect
ATO.US	Atmos Energy Corporation	20190913	108.77	109.97	108.71	109.73	488507	104.6426	up	up	correct
ATR.US	AptarGroup Inc	20190913	118.55	118.97	117.66	118.4	270017	115.3108	down	down	correct
ATTO.US	Atento S.A	20190913	3.08	3.18	2.9827	3	87364	15.0813	down	up	incorrect
ATUS.US	Altice USA Inc	20190913	29.1	29.57	29.1	29.4	10477769	29.4	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190913	19.53	19.85	18.81	18.84	6007506	18.2532	down	down	correct
AUD.US	Audacy Inc	20190913	3.85	3.94	3.83	3.86	1476263	3.8113	up	up	correct
AUST.US	Austin Gold Corp.	20190913	17.15	17.16	17.15	17.16	726	17.16	up	down	incorrect
AUY.US	Yamana Gold Inc	20190913	3.33	3.365	3.23	3.24	13559970	3.1128	down	down	correct
AVA.US	Avista Corporation	20190913	48.35	48.35	47.8606	48.07	430098	43.9587	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190913	7.67	7.73	7.59	7.63	90304	6.7462	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190913	208.65	209.6	205.48	207.11	733287	192.7864	down	down	correct
AVD.US	American Vanguard Corporation	20190913	17.08	17.1614	16.69	16.73	140495	16.5629	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190913	14.56	14.63	14.54	14.54	67326	11.2354	down	up	incorrect
AVLR.US	Avalara Inc	20190913	74.98	75.15	71.72	72.34	1467426	71.6591	down	down	correct
AVNS.US	Avanos Medical Inc	20190913	38.73	38.89	37.93	38.26	231606	38.26	down	down	correct
AVNT.US	Avient Corporation	20190913	34.99	35.3	34.68	34.96	536852	33.0947	down	up	incorrect
AVTR.US	PA	20190913	15.17	15.32	14.46	14.93	3325935	10.5478	down	down	correct
AVY.US	Avery Dennison Corporation	20190913	115.78	117.62	114.52	116.55	827133	112.3826	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20190913	11.66	11.75	11.205	11.36	1755783	11.36	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190913	11.79	11.8	11.75	11.76	141414	10.0788	down	down	correct
AWI.US	Armstrong World Industries Inc	20190913	95.48	96.05	95.09	95.95	266000	93.9035	up	up	correct
AWK.US	American Water Works Company Inc	20190913	121.5	121.99	120.71	121.22	1052337	117.1657	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190913	6.16	6.19	6.08	6.11	251689	5.0227	down	down	correct
AWR.US	American States Water Company	20190913	90.52	91.31	89.96	90.55	232807	87.3495	up	down	incorrect
AX.US	Axos Financial Inc	20190913	28.99	29.72	28.95	29.48	443238	29.48	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190913	8.71	9.23	8.66	8.96	3890784	8.96	up	up	correct
AXP.US	American Express Company	20190913	119.24	119.97	118.29	119.2	3941062	115.3188	down	down	correct
AXR.US	AMREP Corporation	20190913	5.57	5.88	5.5597	5.88	17938	5.88	up	up	correct
AXS.US	PE	20190913	25.89	25.89	25.47	25.5	66063	22.527	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190913	30.71	31.46	30.7	31.39	3383600	31.39	up	up	correct
AYI.US	Acuity Brands Inc	20190913	137.71	139.62	135.95	139.16	296091	137.8236	up	up	correct
AYX.US	Alteryx Inc	20190913	114.9	117.3895	111.55	112.17	2228705	112.17	down	down	correct
AZO.US	AutoZone Inc	20190913	1131.75	1150.8	1129.45	1149.26	207150	1149.26	up	up	correct
AZRE.US	Azure Power Global Limited	20190913	11.1221	11.22	11.12	11.22	2967	11.22	up	up	correct
AZUL.US	Azul S.A	20190913	38.75	38.84	37.24	37.32	288236	37.32	down	down	correct
AZZ.US	AZZ Inc	20190913	44.31	44.7	43.88	44.26	93339	42.6211	down	down	correct
B.US	Barnes Group Inc	20190913	53.43	55.43	53.02	55.19	451222	53.532	up	up	correct
BA.US	The Boeing Company	20190913	377.39	381.75	377.05	379.76	3628926	375.3235	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190913	179.74	180.18	178.61	179.17	9479740	179.17	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190913	14.23	14.27	14.03	14.04	46422	13.0532	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190913	70.6	71.43	69.18	69.48	742409	66.9925	down	up	incorrect
BAK.US	Braskem S.A	20190913	15.12	15.12	14.45	14.45	145146	12.3161	down	up	incorrect
BALY.US	Bally's Corporation	20190913	24.17	24.41	23.875	24.14	198336	24.14	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190913	53.2598	53.7165	53.0017	53.24	1674258	34.5832	down	down	correct
BANC.US	PE	20190913	26.12	26.12	25.95	25.98	10313	22.279	down	down	correct
BAP.US	Credicorp Ltd	20190913	215.74	216.71	213.45	215.45	175500	189.9936	down	down	correct
BAX.US	Baxter International Inc	20190913	87.76	88.22	86.76	86.93	1869171	84.5393	down	down	correct
BB.US	BlackBerry Limited	20190913	7.41	7.52	7.36	7.47	3828684	7.47	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190913	4.36	4.44	4.22	4.25	493997	4.25	down	down	correct
BBD.US	Banco Bradesco S.A	20190913	6.876	6.9008	6.6901	6.7355	18553147	5.9062	down	down	correct
BBDC.US	Barings BDC Inc	20190913	10.07	10.08	9.98	10.08	95662	8.5246	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190913	7.77	7.77	7.49	7.68	2500	6.8369	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190913	15.5	15.5	15.07	15.15	44899	14.0442	down	down	correct
BBL.US	BHP Group	20190913	45.88	45.88	45.48	45.56	1689688	39.0005	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190913	24.35	24.42	23.9	24.045	415229	21.2447	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190913	38.07	38.34	37.47	37.53	27811	36.998	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190913	5.31	5.375	5.295	5.35	5649847	4.8127	up	up	correct
BBW.US	Build	20190913	3.25	3.29	3.03	3.12	252308	2.9381	down	up	incorrect
BBWI.US	Bath Body Works Inc	20190913	15.5899	15.897	15.0888	15.2504	7212478	14.5926	down	down	correct
BBY.US	Best Buy Co. Inc	20190913	68.35	68.85	67.18	67.54	2579692	63.273	down	down	correct
BC.US	PC	20190913	26.791	26.83	26.12	26.16	79861	23.1959	down	down	correct
BCC.US	Boise Cascade Company	20190913	31.57	32.2588	31.55	31.66	248283	27.0303	up	up	correct
BCE.US	BCE Inc	20190913	47.95	48.27	47.79	47.89	695349	42.1078	down	down	correct
BCH.US	Banco de Chile	20190913	28.99	29.39	28.7	29.21	78427	26.9485	up	up	correct
BCO.US	The Brink's Company	20190913	84.05	85.1	83.275	84.16	355209	82.0842	up	down	incorrect
BCS.US	Barclays PLC	20190913	7.72	7.79	7.695	7.77	6099713	7.3586	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190913	7.67	7.73	7.65	7.7	248278	6.6591	up	up	correct
BDC.US	Belden Inc	20190913	54.13	54.65	53.29	53.55	249597	52.9599	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190913	9.1	9.2	9.1	9.18	376117	7.5086	up	up	correct
BDN.US	Brandywine Realty Trust	20190913	14.84	14.965	14.705	14.73	1256154	12.8099	down	down	correct
BDX.US	Becton Dickinson and Company	20190913	262.82	262.87	259.825	260.7	674709	252.9786	down	down	correct
BE.US	Bloom Energy Corporation	20190913	4.62	4.65	4.37	4.44	1823662	4.44	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190913	9.48	9.63	9.31	9.46	19836	6.1057	down	up	incorrect
BEN.US	Franklin Resources Inc	20190913	30	30.205	29.865	29.91	3341258	27.0672	down	down	correct
BERY.US	Berry Global Group Inc	20190913	39.33	40.65	39.03	40.59	1054959	40.59	up	up	correct
BEST.US	BEST Inc	20190913	5.6	5.63	5.38	5.4	4843500	5.4	down	down	correct
BF.US	B	20190913	65	65.26	63.51	64.21	2493662	63.4096	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190913	154.16	155.84	152.44	155.4	572400	155.4	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190913	13.84	13.84	13.46	13.57	387810	12.2029	down	up	incorrect
BFS.US	Saul Centers Inc	20190913	53.39	54.49	52.795	53.9	37315	47.5776	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190913	13.7	13.7	13.37	13.39	252483	12.3239	down	down	correct
BG.US	Bunge Limited	20190913	57.38	57.7	56.6	56.83	2088100	52.6642	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190913	17.69	17.78	17.62	17.65	30395	14.2392	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190913	9.42	9.45	9.41	9.43	15806	2.3649	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190913	10.92	10.925	10.8481	10.9	77001	9.3103	down	down	correct
BGS.US	B&G Foods Inc	20190913	19.57	20.07	19.51	19.94	947393	16.7131	up	down	incorrect
BGSF.US	BGSF Inc	20190913	19.67	19.92	19.43	19.78	40446	18.2435	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190913	12.25	12.28	12.22	12.24	66627	10.4739	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190913	5.47	5.5	5.47	5.49	345199	4.6978	up	up	correct
BH.US	Biglari Holdings Inc	20190913	111.18	113	108	109.15	3042	109.15	down	down	correct
BHC.US	Bausch Health Companies Inc	20190913	23.89	24.09	23.18	23.24	2890184	23.24	down	down	correct
BHE.US	Benchmark Electronics Inc	20190913	28.93	28.97	28.465	28.6	202453	27.0186	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20190913	14.22	14.22	14.02	14.07	223744	12.4492	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190913	31.8	32.3	31.635	32.15	208106	29.8376	up	up	correct
BHP.US	BHP Group	20190913	52.3	52.39	51.745	51.92	2741703	45.2728	down	down	correct
BHR.US	PD	20190913	9.43	9.67	9.33	9.64	167643	2.6836	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190913	17.13	17.2	17.13	17.2	1396	15.9739	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190913	45.15	47.12	44.87	47.03	752324	47.03	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190913	11.17	11.22	11.11	11.22	101316	10.3471	up	up	correct
BIG.US	Big Lots Inc	20190913	22.84	23.84	22.66	22.75	1119054	20.9626	down	down	correct
BIO.US	Bio	20190913	336.01	338.98	333.88	334.49	314550	334.49	down	down	correct
BIT.US	BlackRock Multi	20190913	17.16	17.2	17.02	17.12	98021	14.006	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190913	27.66	27.88	27.19	27.44	1636813	27.44	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190913	46.88	47.17	46.58	46.9	3209560	43.9171	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190913	8.42	8.54	7.95	8.15	1282130	8.15	down	down	correct
BKE.US	The Buckle Inc	20190913	21.47	21.93	20.335	20.38	655845	14.8144	down	down	correct
BKH.US	Black Hills Corporation	20190913	76.24	76.95	75.55	75.87	463574	70.3518	down	down	correct
BKI.US	Black Knight Inc	20190913	62.28	62.31	61.33	61.72	504516	61.72	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190913	15.49	15.68	14.94	15	127048	13.5274	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190913	6	6	5.98	5.98	109989	5.1637	down	down	correct
BKU.US	BankUnited Inc	20190913	34.1	34.4	33.74	34.28	1415737	31.9946	up	down	incorrect
BLD.US	TopBuild Corp	20190913	93.5	94.28	92.24	92.87	231791	92.87	down	down	correct
BLDR.US	Builders FirstSource Inc	20190913	20.11	20.52	20.0888	20.19	954870	20.19	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190913	14.7	14.7	14.22	14.4	172400	12.9286	down	up	incorrect
BLK.US	BlackRock Inc	20190913	438.15	444.79	437.07	442.96	586486	420.6867	up	up	correct
BLL.US	Ball Corporation	20190913	73.11	73.3544	71.93	72.73	2414650	71.4569	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190913	15.65	15.65	15.5	15.51	95409	13.0861	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190913	20.18	20.65	20.1	20.44	104999	17.3518	up	up	correct
BMA.US	Banco Macro S.A	20190913	24.64	25.58	24.4102	24.69	816055	24.69	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190913	38.05	38.27	38.0089	38.12	14731	33.6696	up	down	incorrect
BMI.US	Badger Meter Inc	20190913	55.54	55.54	54.02	54.07	204097	52.9814	down	down	correct
BML.US	PL	20190913	23	23	22.6	22.88	45507	20.8162	down	down	correct
BMO.US	Bank of Montreal	20190913	72.89	73.18	72.67	72.69	358356	65.8611	down	up	incorrect
BMY.US	Bristol	20190913	49.95	50.35	49.285	49.43	7343458	46.0916	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190913	4.54	4.73	4.38	4.41	439496	4.41	down	down	correct
BNS.US	The Bank of Nova Scotia	20190913	56.42	56.82	56.3	56.47	1267868	50.0498	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190913	13.71	13.71	13.42	13.42	28228	12.1097	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190913	10.4	10.41	10.35	10.38	277704	8.9408	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190913	36	36.66	35.4	36.17	867541	36.17	up	up	correct
BORR.US	Borr Drilling Limited	20190913	13.7	13.86	13.42	13.5	12450	13.5	down	down	correct
BOX.US	Box Inc	20190913	17.62	17.96	17.54	17.9	2131769	17.9	up	up	correct
BP.US	BP p.l.c	20190913	37.82	37.96	37.72	37.87	4068671	32.8646	up	up	correct
BPMP.US	BP Midstream Partners LP	20190913	14.36	14.53	14.3202	14.37	328315	11.2555	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190913	9.19	9.35	8.91	9.32	180077	8.3661	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190913	124.72	124.8	123.45	124.02	358703	119.4464	down	down	correct
BRC.US	Brady Corporation	20190913	54.34	55.46	54.34	55.29	267679	53.1425	up	down	incorrect
BRFS.US	BRF S.A	20190913	9.26	9.4	9.14	9.2	2321144	9.2	down	down	correct
BRK.US	B	20190913	212.24	214.58	212.22	213.61	4244903	213.61	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190913	10.41	10.41	10.4	10.4	210701	8.8891	down	down	correct
BRO.US	Brown & Brown Inc	20190913	36.02	36.155	35.6	35.98	936105	35.3539	down	down	correct
BRSP.US	Brightspire Capital Inc	20190913	13.83	14.09	13.8	14.06	380000	12.5547	up	down	incorrect
BRT.US	BRT Apartments Corp	20190913	14.43	14.6	14.16	14.55	29729	12.4597	up	up	correct
BRW.US	Voya Prime Rate Trust	20190913	4.69	4.7	4.68	4.69	146068	4.3595
BRX.US	Brixmor Property Group Inc	20190913	19.74	19.88	19.45	19.57	2959700	17.5748	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190913	24.95	24.95	24.59	24.7532	11536	21.9161	down	down	correct
BSAC.US	Banco Santander	20190913	29.19	29.25	29.04	29.19	91364	26.6245
BSBR.US	Banco Santander (Brasil) S.A	20190913	10.6453	10.8642	10.5626	10.7134	826598	9.2206	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190913	10.47	10.74	10.4	10.53	572234	10.131	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20190913	14.7	14.8	14.44	14.72	380572	12.1814	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190913	6.42	6.54	6.42	6.5	607392	6.13	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190913	32.98	32.98	32.58	32.74	68815	27.0731	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20190913	21.01	21.197	20.65	20.83	99000	17.9045	down	down	correct
BTA.US	BlackRock Long	20190913	12.7	12.71	12.32	12.4	76936	11.1212	down	up	incorrect
BTCM.US	BIT Mining Limited	20190913	9.14	9.49	9.14	9.35	101692	9.35	up	up	correct
BTI.US	British American Tobacco p.l.c	20190913	36.72	37.23	36.71	36.76	1574603	30.4107	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190913	32.78	33.07	32.6226	32.92	36106	28.2288	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190913	23.56	23.582	23.37	23.37	166378	21.8369	down	down	correct
BTU.US	Peabody Energy Corporation	20190913	18.51	18.645	18.23	18.26	1570344	18.0949	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190913	13.66	13.69	13.48	13.51	417354	11.5272	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190913	24.04	24.32	23.9	24.21	43833	21.0053	up	up	correct
BUR.US	Burford Capital Limited	20190913	10.45	10.75	10.45	10.58	9375	10.4104	up	up	correct
BURL.US	Burlington Stores Inc	20190913	197.87	197.93	194	194.31	637100	194.31	down	down	correct
BV.US	BrightView Holdings Inc	20190913	18.87	19.045	18.44	18.62	294000	18.62	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190913	25	25.2	24.8	24.8	47300	24.6109	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190913	14.36	14.6	14	14.11	1480750	14.0844	down	down	correct
BWA.US	BorgWarner Inc	20190913	39.61	40.45	39.55	40	2034862	38.502	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190913	11.99	12.001	11.86	11.91	108068	10.0911	down	down	correct
BWXT.US	BWX Technologies Inc	20190913	60	60.04	59.36	59.8	448700	57.9568	down	down	correct
BX.US	The Blackstone Group Inc	20190913	52.4	54.19	52.3	53.55	10165720	49.4714	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190913	31.68	32.74	31.55	32	128557	32	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20190913	36.24	36.29	36.05	36.1	728231	29.6367	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190913	13.02	13.09	12.96	13.06	163086	11.357	up	up	correct
BXP.US	Boston Properties Inc	20190913	133.49	134.09	130.65	131.4	868761	120.6555	down	down	correct
BY.US	Byline Bancorp Inc	20190913	18.68	19.12	18.6483	18.83	102896	18.373	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190913	26.89	27.52	26.8207	27.13	1368060	26.9913	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190913	13.91	13.91	13.6764	13.6764	75897	12.3946	down	down	correct
BZH.US	Beazer Homes USA Inc	20190913	14.25	14.43	13.655	14.09	610710	14.09	down	down	correct
C.US	PN	20190913	27.48	27.48	27.21	27.22	156347	27.22	down	down	correct
CAAP.US	Corporación América Airports S.A	20190913	5.26	5.38	5.2	5.24	111277	5.24	down	down	correct
CABO.US	Cable One Inc	20190913	1254.2	1262.08	1250	1254.57	20985	1239.5871	up	up	correct
CACI.US	CACI International Inc	20190913	215.63	218.04	213.64	216.01	167975	216.01	up	up	correct
CAE.US	CAE Inc	20190913	25.08	25.24	25.025	25.05	126293	24.8783	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190913	21.76	21.9	21.62	21.85	74159	17.8564	up	up	correct
CAG.US	Conagra Brands Inc	20190913	29.61	30.48	29.56	29.87	3646310	27.9104	up	up	correct
CAH.US	Cardinal Health Inc	20190913	48.66	49.06	47.83	48.22	2076975	44.3092	down	down	correct
CAI.US	PB	20190913	26.12	26.12	26.12	26.12	0	21.7826
CAJ.US	Canon Inc	20190913	27.24	27.28	27.17	27.23	155129	25.0888	down	up	incorrect
CAL.US	Caleres Inc	20190913	22.25	22.71	22.0501	22.22	457839	21.1208	down	up	incorrect
CALX.US	Calix Inc	20190913	6.4	6.58	6.4	6.51	194997	6.51	up	up	correct
CANG.US	Cango Inc	20190913	5.1508	5.1508	5.15	5.15	333	4.4192	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190913	17.3	17.4558	17.12	17.38	16901	13.3105	up	up	correct
CARS.US	Cars.com Inc	20190913	10.1	11.21	9.66	10.94	7248927	10.94	up	up	correct
CAT.US	Caterpillar Inc	20190913	132.8	133.99	131.13	133.78	3704948	126.9152	up	down	incorrect
CATO.US	The Cato Corporation	20190913	17.49	17.88	17.09	17.24	145371	16.0704	down	down	correct
CB.US	Chubb Limited	20190913	160.33	160.5	158.46	158.97	1864175	150.8187	down	down	correct
CBB.US	P	20190913	1.79	1.815	1.79	1.815	4000	0.479	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190913	21.3	21.46	20.99	21.01	150280	19.6884	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190913	9.57	9.59	9.46	9.46	25597	8.0015	down	down	correct
CBL.US	PE	20190913	8.79	8.84	8.0466	8.36	85944	8.36	down	down	correct
CBRE.US	CBRE Group Inc	20190913	54.74	54.74	53.885	54	2386615	54	down	down	correct
CBT.US	Cabot Corporation	20190913	47.61	48.04	46.68	47.23	298952	44.1349	down	down	correct
CBU.US	Community Bank System Inc	20190913	66.33	66.58	65.4	65.61	223906	61.9307	down	down	correct
CBX.US	NYSE LISTED TEST	20190913	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190913	23.57	23.76	23.31	23.45	116953	23.45	down	down	correct
CC.US	The Chemours Company	20190913	16.85	16.97	16.07	16.35	2330069	14.6942	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190913	138.61	139.665	135.67	136.44	2276789	127.2835	down	down	correct
CCJ.US	Cameco Corporation	20190913	9.61	9.72	9.47	9.69	2003582	9.5445	up	up	correct
CCK.US	Crown Holdings Inc	20190913	65.14	65.14	63.415	63.6	947935	63.1099	down	down	correct
CCL.US	Carnival Corporation & plc	20190913	50.25	50.87	50.16	50.55	4124473	49.3947	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190913	2.275	2.3326	2.275	2.3326	200	2.3326	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190913	2.77	2.825	2.72	2.76	3905734	2.76	down	down	correct
CCS.US	Century Communities Inc	20190913	30.83	31.23	29.53	29.85	426624	29.6704	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190913	22.83	23.085	22.83	22.97	214112	19.5397	up	down	incorrect
CCZ.US	Comcast Holdings Corp	20190913	53	53.2548	53	53.2548	680	50.368	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190913	52.23	52.7	51.23	51.79	642513	51.79	down	down	correct
CDE.US	Coeur Mining Inc	20190913	4.84	4.88	4.51	4.52	7702175	4.52	down	down	correct
CDR.US	PC	20190913	22.4	22.4	22	22.18	9327	18.6299	down	down	correct
CE.US	Celanese Corporation	20190913	125.28	127.15	124.95	125.49	799800	119.5022	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190913	27	27.36	26.92	27.13	11825	26.6612	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190913	25.73	25.9	25.73	25.9	2107	23.7222	up	up	correct
CEIX.US	CONSOL Energy Inc	20190913	17.62	17.92	17.06	17.25	371543	17.25	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190913	8.05	8.9	8.05	8.6509	51065	7.9914	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190913	56.3	57.55	56.3	57.2	44000	46.0752	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190913	7.23	7.345	7.23	7.29	663443	52.4546	up	up	correct
CEPU.US	Central Puerto S.A	20190913	3.03	3.0895	2.93	2.95	277064	2.8764	down	down	correct
CEQP.US	P	20190913	9.15	9.15	9.1	9.1	60150	7.1653	down	down	correct
CF.US	CF Industries Holdings Inc	20190913	49.5	50.3	49.1	49.91	2246192	46.626	up	up	correct
CFX.US	Colfax Corporation	20190913	30.89	31.08	30.41	30.59	2065161	30.59	down	down	correct
CFXA.US	Colfax Corporation	20190913	134.38	139.69	134.15	136.03	84300	124.4743	up	up	correct
CGA.US	China Green Agriculture Inc	20190913	5.29	5.29	4.83	4.91	10294	4.91	down	down	correct
CGAU.US	Centerra Gold Inc	20190913	7.94	8.07	7.72	7.72	25800	7.432	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190913	41.86	42.54	41.395	41.47	103781	38.0791	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190913	72.35	73.185	71.64	71.98	2907154	70.0759	down	down	correct
CHE.US	Chemed Corporation	20190913	425.31	428.1	418.05	421.73	121411	418.9965	down	down	correct
CHGG.US	Chegg Inc	20190913	33.9	34.65	33.9	34.48	1851284	34.48	up	down	incorrect
CHH.US	Choice Hotels International Inc	20190913	93.5	94.78	93.5	94.38	344608	93.263	up	up	correct
CHK.US	PD	20190913	42.79	43.06	42.25	42.45	4693	37.3989	down	down	correct
CHMI.US	PB	20190913	25.34	25.4857	25.19	25.25	9312	20.6619	down	down	correct
CHN.US	The China Fund Inc	20190913	20.45	21	20.45	20.75	16177	11.9579	up	up	correct
CHRA.US	Charah Solutions Inc	20190913	2.6	2.87	2.6	2.8	72962	2.8	up	up	correct
CHS.US	Chico's FAS Inc	20190913	4.09	4.24	4.03	4.21	3953839	3.9532	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190913	35.57	35.92	35.53	35.81	370944	33.2464	up	up	correct
CHWY.US	Chewy Inc	20190913	29.7	29.88	29.45	29.48	1524348	29.48	down	down	correct
CI.US	Cigna Corporation	20190913	160.1	162.99	159.55	160.85	2194911	157.9704	up	up	correct
CIA.US	Citizens Inc	20190913	7.28	7.395	7.26	7.38	85423	7.38	up	up	correct
CIB.US	Bancolombia S.A	20190913	50.94	51.15	49.56	49.74	171762	46.5594	down	down	correct
CIEN.US	Ciena Corporation	20190913	39.51	40.39	39.39	39.88	3311112	39.88	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190913	2.68	2.69	2.66	2.67	56020	2.2383	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190913	3.56	3.56	3.45	3.47	2448981	2.9828	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190913	16.1	16.21	16.0605	16.13	122858	14.1132	up	up	correct
CIM.US	PD	20190913	25.85	25.85	25.41	25.6089	20796	20.5028	down	down	correct
CINR.US	Ciner Resources LP	20190913	16.19	16.34	16.06	16.1	11585	14.7697	down	down	correct
CIO.US	PA	20190913	26.19	26.2	26.19	26.2	2225	22.5021	up	up	correct
CIR.US	CIRCOR International Inc	20190913	37.48	37.48	36.5	37	113098	37	down	up	incorrect
CIXX.US	CI Financial Corp	20190913	14.71	14.71	14.69	14.69	23334	14.1733	down	down	correct
CL.US	Colgate	20190913	71.6	71.72	70.39	70.71	4679568	67.1001	down	up	incorrect
CLB.US	Core Laboratories N.V	20190913	47.44	48.12	46.53	46.91	538418	45.8828	down	down	correct
CLF.US	Cleveland	20190913	8.54	8.65	8.35	8.46	9691448	7.6209	down	down	correct
CLH.US	Clean Harbors Inc	20190913	77.85	77.95	76.68	77.16	419398	77.16	down	down	correct
CLI.US	Mack	20190913	21.71	22	21.59	21.7	420205	20.7362	down	down	correct
CLPR.US	Clipper Realty Inc	20190913	11.09	11.09	10.42	10.75	24646	9.5718	down	down	correct
CLR.US	Continental Resources Inc	20190913	32.44	33.03	31.77	32.14	1730896	31.643	down	down	correct
CLS.US	Celestica Inc	20190913	7.34	7.47	7.2676	7.37	253938	7.37	up	up	correct
CLW.US	Clearwater Paper Corporation	20190913	17.48	18	17.16	17.7	201085	17.7	up	up	correct
CLX.US	The Clorox Company	20190913	159.54	160.46	157.88	158.94	911141	150.6126	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190913	81.83	82.38	81.59	81.98	800246	72.7494	up	up	correct
CMA.US	Comerica Incorporated	20190913	65.71	66.39	64.91	65.6	2074611	58.6093	down	down	correct
CMC.US	Commercial Metals Company	20190913	18.94	19.02	18.61	18.76	1378872	17.8703	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190913	3.93	4.06	3.85	3.95	333790	2.3432	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190913	805.7	805.7	780.84	787.86	466103	787.86	down	down	correct
CMI.US	Cummins Inc	20190913	166.17	167.345	164.88	165.11	1058488	155.7331	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190913	7.4	7.61	7.38	7.54	684178	6.1434	up	up	correct
CMP.US	Compass Minerals International Inc	20190913	58	58.75	56.79	56.93	317540	51.5494	down	down	correct
CMRE.US	PE	20190913	25.82	25.8687	25.8	25.82	3486	21.1735
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190913	26.48	26.5246	26.0148	26.18	23225	23.2474	down	down	correct
CMSC.US	CMS Energy Corp	20190913	27.96	27.97	27.11	27.21	26491	24.0723	down	up	incorrect
CMSD.US	CMS Energy Corp	20190913	27.43	27.43	26.911	26.995	49000	24.2453	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190913	4.69	4.695	4.55	4.55	340235	4.0753	down	down	correct
CNA.US	CNA Financial Corporation	20190913	49.08	49.36	48.86	49.23	236442	42.6964	up	up	correct
CNC.US	Centene Corporation	20190913	45.36	46.12	45.25	45.4	5923908	45.4	up	up	correct
CNF.US	CNFinance Holdings Limited	20190913	4.8142	4.8142	4.8142	4.8142	228	4.8142
CNHI.US	CNH Industrial N.V	20190913	11.2	11.25	11.08	11.2	2575241	10.7815
CNI.US	Canadian National Railway Company	20190913	92.44	93.49	91.6906	92.11	1011517	87.5505	down	down	correct
CNK.US	Cinemark Holdings Inc	20190913	39.18	39.81	39.12	39.36	596400	38.3897	up	up	correct
CNMD.US	CONMED Corporation	20190913	100.59	101.63	99.97	101.07	160038	99.2677	up	up	correct
CNNE.US	Cannae Holdings Inc	20190913	27.51	27.51	26.91	26.98	167972	26.98	down	down	correct
CNP.US	CenterPoint Energy Inc	20190913	29.71	30.145	29.71	29.85	3385292	27.8115	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190913	25.47	25.72	25.24	25.34	2564061	21.055	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190913	5.87	6.16	5.76	6	971734	4.0257	up	down	incorrect
CNS.US	Cohen & Steers Inc	20190913	55.2	55.2	52.89	53.71	243020	47.9467	down	down	correct
CNX.US	CNX Resources Corporation	20190913	8.48	8.64	7.91	8.15	4184552	8.15	down	down	correct
CO.US	Global Cord Blood Corporation	20190913	4.62	4.74	4.36	4.38	145128	4.38	down	down	correct
COE.US	China Online Education Group	20190913	7.1	7.27	6.65	6.65	22134	6.65	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190913	18.76	18.9	18.55	18.81	7414344	17.9518	up	up	correct
COLD.US	Americold Realty Trust	20190913	35.66	35.87	35.21	35.26	1504097	33.4189	down	down	correct
COO.US	The Cooper Companies Inc	20190913	304.03	306.72	299.85	301.51	408483	301.4082	down	down	correct
COP.US	ConocoPhillips	20190913	56.98	57.7	56.87	57.34	7885261	53.0688	up	up	correct
COR.US	CoreSite Realty Corporation	20190913	115.05	115.425	113.09	113.63	249777	102.9706	down	down	correct
CORR.US	PA	20190913	25.8362	25.89	25.75	25.8	10233	21.1414	down	up	incorrect
COTY.US	Coty Inc	20190913	10.57	10.725	10.57	10.66	2349877	10.4366	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190913	230.46	232.59	228.52	228.6	2932735	42.6341	down	down	correct
CPA.US	Copa Holdings S.A	20190913	101.74	103.47	97.76	98.59	465500	97.1063	down	up	incorrect
CPB.US	Campbell Soup Company	20190913	46.89	47.35	46.01	46.28	4608586	43.2115	down	down	correct
CPE.US	Callon Petroleum Company	20190913	4.51	4.59	4.37	4.51	1066943	45.1
CPF.US	Central Pacific Financial Corp	20190913	29.19	29.61	29.09	29.09	146261	26.4759	down	down	correct
CPG.US	Crescent Point Energy Corp	20190913	4.22	4.32	4.14	4.29	2977615	4.2126	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190913	93.43	94.18	92.8	93.46	50560	89.8968	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190913	10.69	10.89	10.54	10.73	493006	9.7668	up	up	correct
CPRI.US	Capri Holdings Limited	20190913	32.23	32.96	31.68	32.01	3474800	32.01	down	down	correct
CPS.US	Cooper	20190913	48.78	49.94	47.9	48.36	187784	48.36	down	up	incorrect
CPT.US	Camden Property Trust	20190913	108.58	109.65	107.07	107.78	485520	99.9226	down	down	correct
CR.US	Crane Co	20190913	82.55	83.42	82.06	83.08	288206	79.1081	up	up	correct
CRD.US	B	20190913	9.61	9.82	9.61	9.74	9209	9.2225	up	up	correct
CRH.US	CRH plc	20190913	35.44	35.5	35.09	35.21	684906	33.3502	down	up	incorrect
CRI.US	Carter's Inc	20190913	97.06	98.35	94.89	95.76	639304	93.4175	down	down	correct
CRK.US	Comstock Resources Inc	20190913	8.55	9.62	8.455	9.54	1359212	9.54	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190913	132.16	133.01	130.82	132.25	511829	132.25	up	up	correct
CRM.US	salesforce.com inc	20190913	154.32	154.91	152.74	152.98	3763493	152.98	down	down	correct
CRS.US	Carpenter Technology Corporation	20190913	55.68	55.8916	54.47	55.04	363687	51.7071	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190913	9.4	9.42	9	9.42	49652	7.4999	up	up	correct
CRY.US	CryoLife Inc	20190913	29.12	29.71	28.82	29.57	271641	29.57	up	up	correct
CS.US	Credit Suisse Group AG	20190913	13.21	13.24	13.11	13.12	2892611	12.6091	down	down	correct
CSAN.US	W	20190913	54.78	54.84	54.14	54.55	677500	54.0624	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190913	148.4	149.45	147.825	149.29	460733	144.8737	up	up	correct
CSLT.US	Castlight Health Inc	20190913	1.55	1.58	1.54	1.54	222740	1.54	down	down	correct
CSTM.US	Constellium SE	20190913	13.98	14.05	13.68	13.9	1163438	13.9	down	down	correct
CSU.US	Capital Senior Living Corporation	20190913	4.53	4.6501	4.32	4.3801	5769	61.6901	down	down	correct
CSV.US	Carriage Services Inc	20190913	22.65	22.89	22.48	22.69	81302	22.0425	up	up	correct
CTA.US	PB	20190913	111.03	111.8	109.96	111.8	1594	101.8557	up	down	incorrect
CTBB.US	Qwest Corp. NT	20190913	25.03	25.03	24.5544	24.64	166003	21.3145	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190913	25.21	25.219	24.8571	24.88	172677	21.4868	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190913	4.83	5.4189	4.83	5.28	112398	5.28	up	up	correct
CTLT.US	Catalent Inc	20190913	51.74	52.2235	51.02	51.35	744179	51.35	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20190913	6.96	7.25	6.95	7.02	118970	7.02	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190913	8.89	9.08	8.89	9.08	12544	36.6024	up	up	correct
CTRA.US	Coterra Energy Inc	20190913	18.76	18.9	18.55	18.81	7414300	17.2811	up	down	incorrect
CTS.US	CTS Corporation	20190913	33.48	34.01	33.18	33.41	169113	32.9437	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190913	10.47	10.59	10.41	10.48	187170	9.3621	up	up	correct
CTVA.US	Corteva Inc	20190913	30.04	30.35	29.9	30.12	4919600	29.0644	up	up	correct
CTZ.US	Qwest Corp. NT	20190913	25.39	25.5052	24.95	25.29	48967	23.6526	down	down	correct
CUBE.US	CubeSmart	20190913	35.12	35.3	34.78	34.9	1405089	31.9694	down	down	correct
CUBI.US	PF	20190913	26	26	26	26	0	22.6521
CUK.US	Carnival Corporation & plc	20190913	48.07	48.76	48.07	48.46	526502	47.2855	up	up	correct
CULP.US	Culp Inc	20190913	16.55	16.73	15.76	16.31	33767	15.0999	down	down	correct
CURO.US	CURO Group Holdings Corp	20190913	15.49	15.97	15.31	15.32	237489	14.574	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190913	36.02	36.22	35.44	35.58	541746	32.8303	down	down	correct
CVA.US	Covanta Holding Corporation	20190913	17.5	17.77	17.39	17.62	605856	15.9585	up	up	correct
CVEO.US	Civeo Corporation	20190913	1.38	1.4	1.32	1.35	152990	16.2	down	down	correct
CVI.US	CVR Energy Inc	20190913	32.4959	33.2557	32.393	32.488	611935	26.0306	down	down	correct
CVNA.US	Carvana Co	20190913	79.92	81.38	78.65	80.28	719301	80.28	up	up	correct
CVS.US	CVS Health Corporation	20190913	64.1	64.72	63.16	64.06	6184484	60.0966	down	down	correct
CVX.US	Chevron Corporation	20190913	122.25	122.32	121.24	121.5	4885391	108.192	down	up	incorrect
CW.US	Curtiss	20190913	132.52	132.86	129.8	132.48	192214	130.4635	down	down	correct
CWEN.US	Clearway Energy Inc	20190913	18.29	18.36	18.03	18.19	363735	16.5233	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190913	17.66	17.66	17.3	17.44	294051	15.7536	down	down	correct
CWH.US	Camping World Holdings Inc	20190913	9.35	9.7	9.2	9.4	643926	8.2818	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20190913	19.13	19.19	18.83	18.9	416494	18.9	down	down	correct
CWT.US	California Water Service Group	20190913	54.35	54.615	53.65	54.1	209179	52.1447	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20190913	3.91	3.95	3.87	3.95	5062761	3.8973	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190913	5.23	5.24	5.12	5.1252	128030	4.5791	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190913	9.83	9.83	9.6501	9.77	23964	8.7097	down	down	correct
CXP.US	Columbia Property Trust Inc	20190913	21.78	21.9	21.29	21.38	329408	17.0248	down	up	incorrect
CXW.US	CoreCivic Inc	20190913	18.1	18.36	17.79	17.81	675293	16.3026	down	down	correct
CYD.US	China Yuchai International Limited	20190913	13.5	13.7384	13.37	13.4	34418	11.5236	down	down	correct
CYH.US	Community Health Systems Inc	20190913	3.8	3.95	3.665	3.69	4536093	3.69	down	up	incorrect
CZZ.US	Cosan Limited	20190913	15.41	15.48	15.13	15.24	1298008	14.3001	down	up	incorrect
D.US	Dominion Energy Inc	20190913	78.17	79	77.94	78.52	3669196	71.9693	up	up	correct
DAC.US	Danaos Corporation	20190913	8	8.0609	7.75	8.05	13539	7.8747	up	up	correct
DAL.US	Delta Air Lines Inc	20190913	60	60.58	59.61	60.01	7548427	59.1597	up	up	correct
DAN.US	Dana Incorporated	20190913	14.71	15.7	14.68	15.23	3484571	14.7962	up	up	correct
DAR.US	Darling Ingredients Inc	20190913	20.22	20.56	20.205	20.3	1002932	20.3	up	down	incorrect
DAVA.US	Endava plc	20190913	38.7	39.71	38.62	39.04	55141	39.04	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190913	8.48	8.53	8.4	8.45	6939022	8.45	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190913	13.4	13.63	13.22	13.37	533976	13.37	down	down	correct
DBI.US	Designer Brands Inc	20190913	17.17	17.63	16.66	16.82	1137939	16.0661	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190913	20.78	20.8	20.5	20.62	46730	17.1987	down	up	incorrect
DBRG.US	PJ	20190913	22.2	22.2	21.41	21.73	43864	18.2931	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190913	8.98	9.1	8.98	9.05	16918	7.7214	up	up	correct
DCI.US	Donaldson Company Inc	20190913	52.5	53.225	52.2	53.14	511166	51.3465	up	up	correct
DCM.US	NTT DOCOMO INC	20190913	8470	8470	8380	8400	387170	8400	down	down	correct
DCO.US	Ducommun Incorporated	20190913	44.09	46.66	44.07	46.45	183946	46.45	up	down	incorrect
DCP.US	PC	20190913	24.35	24.46	24.03	24.21	30280	19.236	down	up	incorrect
DCUE.US	Dominion Energy Inc	20190913	103.01	104	102.99	103.45	48600	89.6667	up	up	correct
DD.US	DuPont de Nemours Inc	20190913	71.59	73.77	71.515	73.54	3831483	70.4457	up	up	correct
DDD.US	3D Systems Corporation	20190913	8.5	8.7	8.46	8.49	1417528	8.49	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190913	13.91	14.12	13.69	13.82	13334	11.162	down	down	correct
DDS.US	Dillard's Inc	20190913	67.45	69.49	66.67	67.3	813350	65.6261	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190913	26.19	26.2	26.01	26.01	10691	21.8829	down	down	correct
DE.US	Deere & Company	20190913	164.93	166.59	163.152	165.42	1789258	159.897	up	up	correct
DEA.US	Easterly Government Properties Inc	20190913	21.1	21.25	20.84	20.87	570813	18.802	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190913	151.1	152.93	147.23	147.9	359719	147.9	down	down	correct
DEI.US	Douglas Emmett Inc	20190913	42.74	43.06	41.72	42.01	1129282	38.882	down	down	correct
DELL.US	Dell Technologies Inc	20190913	54.05	54.65	53.44	53.51	1411713	27.1211	down	down	correct
DEO.US	Diageo plc	20190913	162.54	164.16	162.3	163.24	426658	155.6291	up	up	correct
DESP.US	Despegar.com Corp	20190913	10.76	10.96	10.7	10.79	299243	10.79	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190913	9.9	9.9	9.85	9.89	56547	8.263	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190913	12.15	12.43	12.02	12.16	148869	12.16	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190913	25.82	25.92	25.58	25.61	41556	21.7909	down	up	incorrect
DFS.US	Discover Financial Services	20190913	85.21	85.6329	84.44	84.78	1650974	80.3879	down	up	incorrect
DG.US	Dollar General Corporation	20190913	39.115	39.5575	39.0663	39.445	1579551	155.0344	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190913	105.33	106	104.28	104.4	819757	99.7424	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190913	3.06	3.09	3.06	3.06	135811	2.5152
DHI.US	D.R. Horton Inc	20190913	50.23	50.445	49.01	49.49	3623204	48.3199	down	up	incorrect
DHT.US	DHT Holdings Inc	20190913	5.93	6.11	5.88	6.07	1611072	4.6897	up	up	correct
DHX.US	DHI Group Inc	20190913	4.2	4.23	4.09	4.14	220076	4.14	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190913	18.2	18.22	18.1302	18.18	68429	15.6873	down	down	correct
DIN.US	Dine Brands Global Inc	20190913	73.27	75.25	73.27	73.87	248907	68.9301	up	up	correct
DIS.US	The Walt Disney Company	20190913	137.85	138.22	137.11	138.02	5209146	137.198	up	up	correct
DK.US	Delek US Holdings Inc	20190913	36.99	37.38	35.48	35.86	1212366	33.793	down	down	correct
DKL.US	Delek Logistics Partners LP	20190913	30.75	30.93	30.56	30.87	14318	24.07	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190913	39.01	39.63	38.51	39	1700204	35.3785	down	down	correct
DLB.US	Dolby Laboratories Inc	20190913	64.98	65	64.36	64.6	308200	62.9505	down	up	incorrect
DLNG.US	PB	20190913	14.7548	14.7608	14.5	14.5	4263	11.4842	down	down	correct
DLX.US	Deluxe Corporation	20190913	48.91	49.33	48.45	48.95	320318	45.1857	up	up	correct
DM.US	Desktop Metal Inc	20190913	9.82	9.82	9.82	9.82	3500	9.82
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190913	14.27	14.32	14.15	14.28	73087	12.8589	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190913	22.28	22.28	22.08	22.19	20246	17.7727	down	down	correct
DNOW.US	NOW Inc	20190913	12.47	12.55	12.21	12.27	577127	12.27	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20190913	12.79	12.79	12.6802	12.75	447009	10.8671	down	down	correct
DOC.US	Physicians Realty Trust	20190913	17.24	17.565	17.155	17.23	1658017	15.2852	down	up	incorrect
DOOR.US	Masonite International Corporation	20190913	58.29	58.63	57.55	57.75	85010	57.75	down	down	correct
DOV.US	Dover Corporation	20190913	100.15	101.38	99.62	99.67	812398	96.1967	down	down	correct
DOW.US	Dow Inc	20190913	47.64	48.44	47.25	48.2	4027567	42.8021	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190913	15.48	15.63	15.37	15.41	78811	12.0364	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20190913	247.1	247.7	243.73	245.05	740777	240.4587	down	down	correct
DQ.US	Daqo New Energy Corp	20190913	47.96	49.8	46.9717	48.2	563470	9.64	up	up	correct
DRD.US	DRDGOLD Limited	20190913	3.84	3.95	3.78	3.79	174189	3.2892	down	down	correct
DRE.US	Duke Realty Corporation	20190913	32.38	32.76	31.99	32.26	1764017	30.5497	down	down	correct
DRI.US	Darden Restaurants Inc	20190913	126.23	128.41	125.96	127.34	1088132	122.0986	up	up	correct
DRQ.US	Dril	20190913	52.48	53.07	51.7	51.99	216738	51.99	down	down	correct
DS.US	PD	20190913	24.6799	24.6799	24.6182	24.6449	1704	22.1299	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20190913	19.89	19.92	19.8	19.88	207723	15.637	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190913	8.19	8.19	7.96	7.99	419016	7.201	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190913	10.74	10.756	10.72	10.72	67874	9.0476	down	up	incorrect
DSX.US	PB	20190913	25.244	25.29	25.2201	25.29	2639	21.0657	up	down	incorrect
DT.US	Dynatrace Inc	20190913	21.57	21.57	20.78	21.02	822711	21.02	down	down	correct
DTE.US	DTE Energy Company	20190913	127.71	129.17	127.21	128.43	900129	101.8822	up	up	correct
DTF.US	DTF Tax	20190913	13.81	13.8188	13.65	13.74	23520	12.7665	down	down	correct
DTLA.US	P	20190913	20.31	20.31	20.31	20.31	440	20.31
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190913	26.74	26.805	26.184	26.5013	26484	23.6923	down	down	correct
DTY.US	DTE Energy Company	20190913	27.1458	27.2169	26.56	26.72	31740	23.4918	down	down	correct
DUK.US	PA	20190913	27.51	27.51	26.8555	27.132	123969	24.1686	down	down	correct
DUKB.US	Duke Energy Corp	20190913	26.98	26.98	26.36	26.67	60182	23.7402	down	down	correct
DVA.US	DaVita Inc	20190913	60.83	62.33	60.72	61.86	3611025	61.86	up	up	correct
DVD.US	Dover Motorsports Inc	20190913	1.98	2.03	1.98	2.01	15218	1.7692	up	up	correct
DVN.US	Devon Energy Corporation	20190913	24.95	25.31	24.62	25.07	5773758	22.5215	up	down	incorrect
DXC.US	DXC Technology Company	20190913	33.12	34.1	32.52	32.7	6641217	31.8809	down	up	incorrect
DY.US	Dycom Industries Inc	20190913	51.84	52.78	51.38	52.53	281353	52.53	up	down	incorrect
E.US	Eni S.p.A	20190913	31.16	31.19	30.96	31.05	182787	26.3732	down	down	correct
EAF.US	GrafTech International Ltd	20190913	13.4	13.66	13.205	13.53	1185972	13.2148	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190913	25.89	25.89	25.4077	25.57	40960	24.6868	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190913	10.65	10.79	10.6	10.74	46094	8.2628	up	up	correct
EAT.US	Brinker International Inc	20190913	42.23	43.72	42.23	43.5	1094997	42.6601	up	up	correct
EB.US	Eventbrite Inc	20190913	18.84	19.22	18.76	18.91	529401	18.91	up	up	correct
EBF.US	Ennis Inc	20190913	21.21	21.49	20.69	21.12	167638	18.9636	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190913	10.96	10.97	10.49	10.55	202891	9.4015	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190913	54.41	54.83	51.74	52	558004	52	down	up	incorrect
EC.US	Ecopetrol S.A	20190913	17.63	17.66	17.18	17.19	359322	14.9347	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190913	16.15	16.3	15.88	16.09	193885	12.0913	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190913	26.68	26.68	26.539	26.6	2241	22.3733	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190913	25.39	25.54	25.3596	25.47	14299	21.8631	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190913	25.49	25.679	25.49	25.56	3833	23.4332	up	down	incorrect
ECL.US	Ecolab Inc	20190913	198.43	199.08	196.67	198.89	948818	194.3558	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190913	9.63	10.06	9.63	9.95	105950	9.95	up	up	correct
ECVT.US	Ecovyst Inc	20190913	16.22	16.45	16.14	16.27	88224	11.5606	up	up	correct
ED.US	Consolidated Edison Inc	20190913	89.36	90.22	89.15	89.81	1801350	82.2847	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190913	6.7	6.74	6.67	6.67	135482	5.5612	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190913	13.19	13.3465	13.19	13.32	28526	10.0001	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190913	12.04	12.04	11.93	11.985	45470	9.1844	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190913	6.62	6.97	6.535	6.85	94184	6.85	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190913	110	110.95	108.98	110.46	6246920	11.046	up	up	correct
EEA.US	The European Equity Fund Inc	20190913	8.83	8.88	8.83	8.88	5278	8.4445	up	up	correct
EEX.US	Emerald Holding Inc	20190913	10.22	10.37	10.19	10.24	116911	10.0798	up	down	incorrect
EFL.US	Eaton Vance Floating	20190913	9.21	9.2592	9.18	9.18	66031	8.2102	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190913	13	13.02	12.9863	13.02	77124	11.1052	up	up	correct
EFT.US	Eaton Vance Floating	20190913	13.23	13.3	13.23	13.24	142279	11.3788	up	up	correct
EFX.US	Equifax Inc	20190913	142.79	143.29	140.92	141.3	763547	138.5915	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190913	12.87	12.87	12.84	12.85	3039	11.838	down	down	correct
EGHT.US	8x8 Inc	20190913	22.88	22.91	22.1	22.38	1041487	22.38	down	down	correct
EGO.US	Eldorado Gold Corporation	20190913	8.65	8.82	8.23	8.29	4328906	8.29	down	down	correct
EGP.US	EastGroup Properties Inc	20190913	125.57	126.85	124.53	125.26	189510	118.8167	down	down	correct
EGY.US	VAALCO Energy Inc	20190913	1.84	1.9	1.83	1.84	127395	1.84
EHC.US	Encompass Health Corporation	20190913	64.69	65.53	63.4535	63.79	528804	61.5253	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190913	9.95	9.98	9.89	9.9	43608	8.1769	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190913	9.85	9.86	9.81	9.84	55676	9.2655	down	down	correct
EIC.US	Eagle Point Income Company Inc	20190913	19.92	19.921	19.9	19.9	2000	19.9	down	up	incorrect
EIG.US	Employers Holdings Inc	20190913	43.98	44.27	43.67	44.06	99486	41.4554	up	up	correct
EIX.US	Edison International	20190913	72.29	72.86	71.615	71.93	1158662	65.28	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190913	195.45	197.75	193.58	194.82	1746649	191.6784	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190913	28.45	28.79	28.02	28.68	5540958	28.68	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190913	25.7	25.7282	25.15	25.47	27450	22.8994	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190913	15.99	16.19	15.69	15.74	284189	15.74	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190913	12.4	12.48	12.14	12.2	464844	5.3248	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190913	131.52	132.73	129.8	130.19	642306	62.0695	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190913	4.53	4.58	4.43	4.44	86959	4.44	down	down	correct
ELY.US	Callaway Golf Company	20190913	19.29	19.53	18.68	18.73	953196	18.6988	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190913	14	14.02	13.85	13.93	122269	11.3807	down	down	correct
EME.US	EMCOR Group Inc	20190913	87.44	88.13	86.33	86.95	368590	86.0694	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20190913	14.9	15.05	14.9	14.91	22830	12.0092	up	up	correct
EMN.US	Eastman Chemical Company	20190913	74.91	75.99	74.47	75.47	1168145	70.1366	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190913	8.71	8.8712	8.71	8.86	23584	35.9676	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190913	26.09	26.09	25.33	25.55	18417	23.8011	down	down	correct
EMR.US	Emerson Electric Co	20190913	65.58	66.2099	65.16	65.55	2247727	61.843	down	down	correct
ENB.US	Enbridge Inc	20190913	34.77	35.1201	34.7	34.9	1780315	29.9073	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190913	27.49	27.49	26.85	26.97	67586	24.4998	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190913	12.07	12.41	12.06	12.37	2533460	9.5177	up	up	correct
ENIA.US	Enel Américas S.A	20190913	8.71	8.96	8.625	8.96	6750325	8.1481	up	up	correct
ENIC.US	Enel Chile S.A	20190913	4.44	4.54	4.4292	4.48	275078	3.8898	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190913	25.57	25.57	25.36	25.36	1010	22.7016	down	down	correct
ENLC.US	EnLink Midstream LLC	20190913	8.24	8.56	8.225	8.43	3430737	6.4763	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190913	26.61	26.6537	26	26.41	13027	24.3991	down	up	incorrect
ENR.US	PA	20190913	98.9124	99.836	98.85	99.71	3083	82.8124	up	up	correct
ENS.US	EnerSys	20190913	66.15	66.53	64.9	66.01	258009	64.6266	down	down	correct
ENV.US	Envestnet Inc	20190913	57.25	59	57.2	58.74	404324	58.74	up	up	correct
ENVA.US	Enova International Inc	20190913	24.44	25.43	24.44	24.49	289321	24.49	up	up	correct
ENZ.US	Enzo Biochem Inc	20190913	3.57	3.8	3.475	3.67	145792	3.67	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20190913	5.39	5.43	5.35	5.38	72666	4.238	down	down	correct
EOG.US	EOG Resources Inc	20190913	80.17	81.094	78.12	79.39	4123513	73.3746	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190913	15.57	15.58	15.49	15.57	82794	13.2422
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190913	17.05	17.11	16.98	17.01	105766	14.6668	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190913	22.31	22.46	21.92	22.45	16611	20.5275	up	down	incorrect
EP.US	PC	20190913	51.07	51.07	50.3	50.3	2405	50.3	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190913	26.2	26.56	25.94	26.21	589270	26.0639	up	down	incorrect
EPAM.US	EPAM Systems Inc	20190913	184.52	184.81	177.84	178.92	335636	178.92	down	down	correct
EPC.US	Edgewell Personal Care Company	20190913	34.2	34.8	33.73	34.13	588460	33.4582	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190913	28.69	28.88	28.39	28.53	5359258	23.5941	down	up	incorrect
EPR.US	PG	20190913	25.72	25.737	25.5	25.6122	10921	22.0763	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190913	22.63	22.8505	22.42	22.45	1073060	20.2649	down	up	incorrect
EQC.US	PD	20190913	26.92	26.9987	26.9	26.9055	5444	23.776	down	down	correct
EQNR.US	Equinor ASA	20190913	19.44	19.515	19.345	19.43	2317099	17.8289	down	down	correct
EQR.US	Equity Residential	20190913	85.05	85.44	84.07	84.55	1549776	78.1315	down	down	correct
EQS.US	Equus Total Return Inc	20190913	1.7196	1.752	1.688	1.688	2766	1.688	down	up	incorrect
EQT.US	EQT Corporation	20190913	12.42	12.67	11.66	12.16	4925515	12.0572	down	down	correct
ERF.US	Enerplus Corporation	20190913	7.39	7.48	7.2	7.33	1185661	6.8974	down	down	correct
ERJ.US	Embraer S.A	20190913	19.13	19.3	18.93	19.04	635980	19.04	down	down	correct
ES.US	Eversource Energy	20190913	82.5	83.08	82.27	82.38	1717631	76.9759	down	down	correct
ESE.US	ESCO Technologies Inc	20190913	82.03	82.3	81.12	81.26	87757	80.5895	down	down	correct
ESGC.US	Eros STX Global Corporation	20190913	2.34	2.56	2.29	2.45	3173907	2.45	up	up	correct
ESI.US	Element Solutions Inc	20190913	10.67	10.91	10.62	10.75	1811600	10.5889	up	down	incorrect
ESNT.US	Essent Group Ltd	20190913	48.7	48.77	47.68	47.82	697996	46.1811	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190913	14.68	14.785	14.28	14.29	1347645	13.6769	down	down	correct
ESS.US	Essex Property Trust Inc	20190913	322.85	324.7	319	322.63	299907	300.6301	down	down	correct
ESTC.US	Elastic N.V	20190913	94	96.06	92.64	93.75	3485429	93.75	down	down	correct
ESTE.US	Earthstone Energy Inc	20190913	3.7	3.815	3.63	3.79	115028	3.79	up	up	correct
ETB.US	Eaton Vance Tax	20190913	15.81	15.84	15.7408	15.76	55540	13.0929	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20190913	19.25	19.5	19.05	19.35	229900	16.4494	up	up	correct
ETG.US	Eaton Vance Tax	20190913	16.4	16.55	16.4	16.53	138896	13.8975	up	up	correct
ETI.US	P	20190913	7.85	8	7.85	8	492765	4.381	up	up	correct
ETJ.US	Eaton Vance Risk	20190913	9.39	9.4199	9.35	9.39	137744	7.8413
ETN.US	Eaton Corporation plc	20190913	87.91	89.07	87.14	87.47	3175581	82.3812	down	down	correct
ETO.US	Eaton Vance Tax	20190913	25.12	25.26	25.08	25.17	28221	21.0431	up	up	correct
ETR.US	Entergy Corporation	20190913	113.27	114.11	112.72	113.52	1325061	104.8064	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190913	13.4	13.6	13.2973	13.39	2652101	10.7972	down	up	incorrect
ETV.US	Eaton Vance Tax	20190913	14.76	14.7827	14.65	14.65	313153	11.898	down	down	correct
ETW.US	Eaton Vance Tax	20190913	9.7	9.71	9.655	9.69	167786	8.0183	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190913	21.12	21.12	20.52	20.7	35869	18.89	down	down	correct
ETY.US	Eaton Vance Tax	20190913	12.18	12.18	12.122	12.15	164079	10.0885	down	down	correct
EURN.US	Euronav NV	20190913	8.73	8.87	8.685	8.86	400417	7.3202	up	up	correct
EVA.US	Enviva Partners LP	20190913	31.17	31.2328	30.9	31.18	44530	26.7824	up	up	correct
EVC.US	Entravision Communications Corporation	20190913	3.27	3.38	3.255	3.29	393717	2.9647	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190913	6.1	6.13	6.1	6.1	36854	5.2746
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190913	13.2653	13.2653	13.1954	13.2154	11603	10.9695	down	down	correct
EVH.US	Evolent Health Inc	20190913	7.09	7.43	7.03	7.35	1354537	7.35	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190913	12.66	12.66	12.38	12.42	264552	11.2808	down	down	correct
EVR.US	Evercore Inc	20190913	82.03	83.95	81.79	83.62	568714	78.7456	up	up	correct
EVRG.US	Evergy Inc	20190913	64.68	64.68	64.01	64.21	1356266	59.3915	down	down	correct
EVRI.US	Everi Holdings Inc	20190913	8.65	9.05	8.65	8.92	767041	8.92	up	up	correct
EVT.US	Eaton Vance Tax	20190913	24.56	24.65	24.48	24.61	106921	20.729	up	down	incorrect
EVTC.US	EVERTEC Inc	20190913	33.5	33.75	33.03	33.22	366594	32.7889	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190913	219.23	220.4	217.41	219.5	2055945	73.1667	up	down	incorrect
EXD.US	Eaton Vance Tax	20190913	9.64	9.66	9.5701	9.62	35345	8.1158	down	down	correct
EXG.US	Eaton Vance Tax	20190913	8.4	8.41	8.32	8.36	435856	6.9915	down	down	correct
EXK.US	Endeavour Silver Corp	20190913	2.49	2.54	2.36	2.36	3488519	2.36	down	down	correct
EXP.US	Eagle Materials Inc	20190913	87.22	87.84	86.35	86.6	442012	85.8305	down	down	correct
EXPR.US	Express Inc	20190913	3.31	3.492	3.07	3.09	2045484	3.09	down	down	correct
EXR.US	Extra Space Storage Inc	20190913	116.27	116.845	115.54	116.12	1073510	108.183	down	down	correct
EXTN.US	Exterran Corporation	20190913	13.46	13.65	13.01	13.37	197100	13.37	down	down	correct
FAF.US	First American Financial Corporation	20190913	58.63	58.7092	57.04	57.31	1181383	53.4589	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190913	37.29	37.85	36.92	36.98	285899	36.4787	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190913	54.77	54.77	54.25	54.45	683851	53.002	down	down	correct
FBK.US	FB Financial Corporation	20190913	38.87	39.24	38.17	38.63	95154	37.6536	down	down	correct
FBP.US	First BanCorp	20190913	10.23	10.36	10.16	10.18	1024334	9.6048	down	up	incorrect
FC.US	Franklin Covey Co	20190913	36.34	36.35	35.73	35.87	31192	35.87	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190913	13.44	13.58	13.33	13.48	343612	12.338	up	up	correct
FCN.US	FTI Consulting Inc	20190913	108.05	109	107.55	108.54	118609	108.54	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190913	28.62	28.81	28.12	28.26	246103	25.3933	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190913	25.82	25.82	25.82	25.82	300	22.5118
FCT.US	First Trust Senior Floating Rate Income Fund II	20190913	11.84	11.89	11.84	11.86	48779	9.5556	up	up	correct
FCX.US	Freeport	20190913	10.65	10.97	10.62	10.76	27450100	10.5922	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190913	13.51	13.73	13.51	13.73	64682	11.681	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190913	31.84	32.13	31.39	31.73	281666	30.7698	down	down	correct
FDS.US	FactSet Research Systems Inc	20190913	279	279.245	274.355	277.46	320169	271.5908	down	down	correct
FDX.US	FedEx Corporation	20190913	174.9	176.25	173.01	174.1	1456411	168.9399	down	up	incorrect
FE.US	FirstEnergy Corp	20190913	47.55	47.79	47.245	47.37	2223712	43.0841	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190913	1.98	2.04	1.78	1.79	14684	1.7091	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190913	11.37	11.46	11.37	11.46	111413	9.0852	up	up	correct
FENG.US	Phoenix New Media Limited	20190913	3.09	3.125	3.07	3.08	73626	0.2078	down	down	correct
FERG.US	Ferguson plc	20190913	76.76	76.76	76.76	76.76	2900	71.5687
FET.US	Forum Energy Technologies Inc	20190913	1.9	1.975	1.82	1.97	1072749	39.4	up	up	correct
FF.US	FutureFuel Corp	20190913	12.32	12.34	12.16	12.23	66341	7.4749	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190913	16.41	16.45	16.21	16.3	25370	13.6314	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190913	20.35	20.38	19.92	19.96	233092	17.0088	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190913	6.1	6.15	6.1	6.13	31220	4.9868	up	down	incorrect
FHI.US	Federated Hermes Inc	20190913	34	34.11	33	33.02	626745	29.1486	down	down	correct
FICO.US	Fair Isaac Corporation	20190913	312.64	314.05	305.66	309.34	312107	309.34	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190913	15.83	16.08	15.83	16.05	44327	13.7781	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190913	20.5	20.6191	20.2	20.27	29355	17.2234	down	down	correct
FINV.US	FinVolution Group	20190913	3.94	3.96	3.83	3.92	627400	3.5517	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190913	133	133.29	130.565	130.88	3090099	127.7073	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190913	8.83	8.859	8.82	8.84	126777	8.3794	up	up	correct
FIX.US	Comfort Systems USA Inc	20190913	40.96	42.35	40.845	42.32	441485	41.5629	up	up	correct
FL.US	Foot Locker Inc	20190913	41.26	41.345	40.08	40.31	2995890	38.0858	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190913	21.56	21.56	21.2	21.49	38939	18.328	down	down	correct
FLNG.US	FLEX LNG Ltd	20190913	10.2	10.2	10	10	400	8.5169	down	down	correct
FLO.US	Flowers Foods Inc	20190913	22.3	22.56	22.27	22.32	780710	20.6574	up	up	correct
FLOW.US	SPX FLOW Inc	20190913	42.97	43.82	42.35	43.29	386984	43.1159	up	up	correct
FLR.US	Fluor Corporation	20190913	22.2	22.49	20.885	20.96	4820729	20.6277	down	down	correct
FLS.US	Flowserve Corporation	20190913	48.01	48.79	47.795	48.54	1058472	46.0857	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190913	290.5	295.28	285.54	292.12	667486	292.12	up	up	correct
FMC.US	FMC Corporation	20190913	90.03	92.13	90.03	91.05	780074	87.3529	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190913	13.98	13.99	13.84	13.86	21858	12.5206	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190913	34.99	35.07	34.74	34.76	110870	33.4873	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190913	92.65	94.44	92.65	93.61	480944	89.2104	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190913	13.7261	13.7261	13.7261	13.7261	1886	12.2215
FN.US	Fabrinet	20190913	55.76	56.43	54.81	55.98	368543	55.98	up	up	correct
FNB.US	PE	20190913	28.7702	28.93	27.999	28.93	10823	25.063	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190913	49.54	49.8	48.47	48.87	916900	48.87	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20190913	43.8	44.02	43.13	43.3	1132660	39.9711	down	down	correct
FNV.US	Franco	20190913	91.69	92.98	89.46	89.98	1250880	88.2613	down	down	correct
FOA.US	Finance Of America Companies Inc	20190913	9.89	9.89	9.89	9.89	3164	9.89
FOE.US	Ferro Corporation	20190913	12.47	12.66	12.3	12.4	677581	12.4	down	down	correct
FOF.US	Cohen & Steers Closed	20190913	13.15	13.1537	13.01	13.09	57960	10.9405	down	down	correct
FOR.US	Forestar Group Inc	20190913	20.84	20.95	20.35	20.35	41753	20.35	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190913	23.51	23.6	23.39	23.45	137656	20.1473	down	up	incorrect
FPH.US	Five Point Holdings LLC	20190913	7.54	7.7651	7.535	7.62	81091	7.62	up	up	correct
FPI.US	Farmland Partners Inc	20190913	7.02	7.03	6.86	6.9	100918	6.5236	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190913	9.25	9.28	9.13	9.28	155935	7.4285	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190913	39.06	39.49	38.64	38.78	619854	36.737	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190913	12.63	12.66	12.6	12.6	78777	10.7525	down	down	correct
FRO.US	Frontline Ltd	20190913	9.1	9.575	9.06	9.19	2072766	7.5286	up	up	correct
FRT.US	PC	20190913	25.77	25.95	25.54	25.7708	18939	23.0706	up	up	correct
FSK.US	FS KKR Capital Corp	20190913	5.92	6.01	5.92	5.93	553424	17.3153	up	up	correct
FSLY.US	Fastly Inc	20190913	30.78	30.89	27.15	29.04	2086534	29.04	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190913	3.52	3.57	3.39	3.4	2425362	3.4	down	down	correct
FSR.US	Fisker Inc	20190913	10.02	10.04	10.02	10.04	1447	10.04	up	up	correct
FSS.US	Federal Signal Corporation	20190913	32.56	33.58	32.42	33.41	690737	32.6801	up	down	incorrect
FT.US	Franklin Universal Trust	20190913	7.65	7.6599	7.4501	7.54	60482	6.6527	down	down	correct
FTCH.US	Farfetch Limited	20190913	9.96	10.31	9.83	9.87	2496928	9.87	down	down	correct
FTI.US	TechnipFMC plc	20190913	24.4105	24.8978	24.0294	24.6035	3320406	17.7957	up	down	incorrect
FTK.US	Flotek Industries Inc	20190913	2.58	2.608	2.47	2.47	477047	2.47	down	down	correct
FTS.US	Fortis Inc	20190913	41.79	41.98	41.5	41.75	446158	38.4629	down	down	correct
FTV.US	Fortive Corporation	20190913	69.98	70.36	69.83	70.02	1555980	58.078	up	down	incorrect
FUBO.US	fuboTV Inc	20190913	10.66	10.7	10.55	10.55	397	10.55	down	down	correct
FUL.US	H.B. Fuller Company	20190913	48.65	49.73	48.32	49.36	357742	47.9214	up	up	correct
FUN.US	Cedar Fair L.P	20190913	55.18	55.4	53.83	54	396962	51.9619	down	down	correct
FVRR.US	Fiverr International Ltd	20190913	19.42	19.7	18.75	19.27	106585	19.27	down	up	incorrect
G.US	Genpact Limited	20190913	39.66	39.82	39.22	39.29	599300	38.5398	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190913	6.02	6.09	6.02	6.08	487341	4.9019	up	up	correct
GAM.US	PB	20190913	27.09	27.11	26.95	26.96	6850	23.4836	down	down	correct
GATX.US	GATX Corporation	20190913	81.14	82.52	80.13	81.79	311792	77.4791	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190913	24.5403	24.55	23.52	23.54	209253	20.4337	down	down	correct
GBL.US	GAMCO Investors Inc	20190913	19.96	20.31	19.94	19.96	9716	17.3777
GBX.US	The Greenbrier Companies Inc	20190913	29.4	30.03	29.0945	29.56	329691	27.0827	up	up	correct
GCI.US	Gannett Co Inc	20190913	9.21	9.52	9.09	9.2	1224891	8.8154	down	down	correct
GCO.US	Genesco Inc	20190913	43.33	44.22	42.595	42.92	349068	42.92	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190913	20.74	21.15	20.58	20.91	904380	20.91	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190913	5.34	5.37	5.27	5.32	61357	4.4504	down	up	incorrect
GD.US	General Dynamics Corporation	20190913	190.15	190.23	189.01	189.96	1064554	178.7797	down	down	correct
GDDY.US	GoDaddy Inc	20190913	65.52	66.38	65.445	66.18	2096537	66.18	up	up	correct
GDL.US	The GDL Fund	20190913	9.36	9.36	9.28	9.32	7763	8.3509	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190913	17.31	17.3499	17.23	17.25	18738	14.6433	down	down	correct
GDOT.US	Green Dot Corporation	20190913	28.15	28.2	26.92	27.01	770567	27.01	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190913	21.64	21.69	21.542	21.61	136039	18.8281	down	down	correct
GE.US	General Electric Company	20190913	9.31	9.45	9.14	9.34	5698681	74.0418	up	down	incorrect
GEF.US	Greif Inc	20190913	39.05	39.43	38.51	39.37	222448	35.5756	up	up	correct
GEL.US	Genesis Energy L.P	20190913	21.24	22.42	21.24	22.32	1083729	18.1561	up	up	correct
GEO.US	The GEO Group Inc	20190913	18.44	18.62	18.14	18.23	762240	15.0686	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190913	4.95	5.02	4.9499	5.01	303103	38.2606	up	down	incorrect
GES.US	Guess' Inc	20190913	19.01	19.41	18.82	18.97	1349153	18.1748	down	up	incorrect
GF.US	The New Germany Fund Inc	20190913	14.02	14.222	14.02	14.13	12659	11.668	up	down	incorrect
GFF.US	Griffon Corporation	20190913	19.96	20.9	19.88	20.57	287478	19.9839	up	up	correct
GFI.US	Gold Fields Limited	20190913	4.81	4.875	4.52	4.53	12404161	4.2826	down	down	correct
GGB.US	Gerdau S.A	20190913	3.33	3.35	3.235	3.27	5905448	2.8618	down	down	correct
GGG.US	Graco Inc	20190913	47.14	47.21	46.52	46.65	379629	45.4215	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190913	20	20.09	19.88	19.95	26013	15.8493	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190913	8.54	8.59	8.47	8.52	53854	6.7169	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190913	11.24	11.37	11.24	11.35	9621	10.063	up	up	correct
GHC.US	Graham Holdings Company	20190913	698.1	703.9	692.1851	700.84	15370	682.5581	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190913	11.5	11.54	11.17	11.25	61199	11.0035	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190913	15.15	15.275	14.84	15.18	245622	14.6995	up	up	correct
GHM.US	Graham Corporation	20190913	19.11	19.45	18.9	19.33	40863	18.0757	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190913	14.39	14.41	14.32	14.33	60445	11.8344	down	down	correct
GIB.US	CGI Inc	20190913	78.18	78.4	77.41	77.63	122261	77.63	down	down	correct
GIC.US	Global Industrial Company	20190913	23.09	23.36	22.82	22.94	36511	20.2247	down	down	correct
GIL.US	Gildan Activewear Inc	20190913	37.31	37.9	37.11	37.48	315887	36.4707	up	down	incorrect
GIM.US	Templeton Global Income Fund	20190913	6.17	6.19	6.1	6.12	251780	5.4084	down	down	correct
GIS.US	General Mills Inc	20190913	53.8	54.58	53.74	53.97	2971223	49.9708	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190913	22.2	22.2	22.2	22.2	1081	21.4963
GKOS.US	Glaukos Corporation	20190913	73.07	76.06	73.07	73.99	561832	73.99	up	down	incorrect
GLOB.US	Globant S.A	20190913	87.51	89	86.72	86.9	207214	86.9	down	down	correct
GLOG.US	PA	20190913	26.71	26.79	26.58	26.77	4564	21.9402	up	up	correct
GLOP.US	PC	20190913	23.82	23.83	23.7582	23.79	11271	18.891	down	down	correct
GLT.US	Glatfelter Corporation	20190913	16	16.35	15.94	15.95	200934	14.707	down	down	correct
GLW.US	Corning Incorporated	20190913	30.29	30.5299	30.12	30.16	4434868	28.3506	down	down	correct
GM.US	General Motors Company	20190913	39.47	39.58	38.78	38.86	10133600	37.9841	down	down	correct
GME.US	GameStop Corp	20190913	4.62	4.77	4.37	4.41	7662184	4.41	down	down	correct
GMED.US	Globus Medical Inc	20190913	51.91	52.17	51.06	51.12	297213	51.12	down	down	correct
GMRE.US	PA	20190913	26.4682	26.4682	26.29	26.29	1200	22.3671	down	up	incorrect
GMS.US	GMS Inc	20190913	27.88	28.23	27.34	27.75	1141315	27.75	down	down	correct
GNE.US	PA	20190913	8.7035	8.7262	8.56	8.706	20626	7.3938	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190913	10.66	11.14	10.66	10.97	188211	9.8972	up	down	incorrect
GNRC.US	Generac Holdings Inc	20190913	83.1	84.26	82.04	83.23	390771	83.23	up	up	correct
GNT.US	PA	20190913	25.6301	25.6807	25.6301	25.6807	796	23.1952	up	up	correct
GNW.US	Genworth Financial Inc	20190913	4.53	4.59	4.38	4.42	4606870	4.42	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190913	19.51	19.59	19.45	19.48	121229	15.2244	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190913	18.02	18.06	16.905	17.05	781436	17.0467	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20190913	17.35	17.41	17.03	17.23	23079850	16.334	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190913	28.65	28.72	28.13	28.19	134999	27.1645	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190913	43.45	44.37	43.42	43.57	737361	43.57	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190913	12.98	13.47	12.92	13.44	419800	13.44	up	up	correct
GPC.US	Genuine Parts Company	20190913	98.36	99.125	98.02	98.68	490820	92.1815	up	up	correct
GPI.US	Group 1 Automotive Inc	20190913	88	89	86.62	86.86	198878	85.4263	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190913	26.41	26.51	25.74	26.21	22178	23.5505	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190913	14.15	14.41	14.14	14.25	3410662	13.6668	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190913	7.86	7.905	7.84	7.84	124033	6.6493	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190913	18.72	18.77	18.635	18.68	228378	15.6998	down	down	correct
GPN.US	Global Payments Inc	20190913	167.8	168.59	165.9	167.52	2341584	165.7161	down	down	correct
GPRK.US	GeoPark Limited	20190913	17.9183	18.2371	17.8287	18.0777	47659	17.6651	up	down	incorrect
GPS.US	The Gap Inc	20190913	19.46	19.76	19.11	19.24	5593231	18.3975	down	up	incorrect
GPX.US	GP Strategies Corporation	20190913	13.04	13.44	12.64	13.24	35269	13.24	up	up	correct
GRC.US	The Gorman	20190913	34.15	34.55	33.47	34.45	86630	33.1218	up	up	correct
GRP.US	UN	20190913	47.2	47.35	47.01	47.32	1306	42.1724	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190913	10.58	10.616	10.55	10.57	17222	9.4189	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190913	220.35	221.5	219.1988	219.9	2722411	209.8407	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190913	20.33	20.49	20.2184	20.48	165790	16.2251	up	up	correct
GSK.US	GlaxoSmithKline plc	20190913	40.86	41.1	40.78	40.89	1899427	36.373	up	up	correct
GSL.US	PB	20190913	24.3	24.49	24.2844	24.4312	5674	19.2608	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190913	10.43	10.65	10.34	10.37	307660	10.37	down	down	correct
GTLS.US	Chart Industries Inc	20190913	69.49	71.04	68.2	70.17	393030	70.17	up	up	correct
GTN.US	Gray Television Inc	20190913	17.34	17.535	16.9	16.96	576750	16.7075	down	up	incorrect
GTS.US	Triple	20190913	17.92	17.92	16.79	16.97	784273	16.97	down	up	incorrect
GTY.US	Getty Realty Corp	20190913	32.61	32.99	32.31	32.36	125265	28.385	down	down	correct
GUT.US	The Gabelli Utility Trust	20190913	7.11	7.18	7.08	7.12	137543	6.0185	up	down	incorrect
GVA.US	Granite Construction Incorporated	20190913	33.32	33.67	32.26	33.56	676758	32.0028	up	up	correct
GWB.US	Great Western Bancorp Inc	20190913	33.48	33.8	33.15	33.25	376415	32.0665	down	down	correct
GWRE.US	Guidewire Software Inc	20190913	107.07	108.16	105.67	105.9	593877	105.9	down	down	correct
GWW.US	W.W. Grainger Inc	20190913	294.41	298.48	294.41	295.56	341763	284.6848	up	up	correct
GYC.US	Cabco Series 2004	20190913	19.79	19.8	19.55	19.72	130410	18.7578	down	up	incorrect
H.US	Hyatt Hotels Corporation	20190913	76.1	77.86	76.1	77.28	901100	76.9163	up	up	correct
HAE.US	Haemonetics Corporation	20190913	126.16	127.24	124.74	125.26	304902	125.26	down	down	correct
HAL.US	Halliburton Company	20190913	20.13	20.45	19.775	20.27	10717190	19.5451	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190913	28.01	28.25	27.605	27.82	212905	25.4321	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190913	15.83	16.28	15.83	16	85768	15.1976	up	up	correct
HBI.US	Hanesbrands Inc	20190913	16.03	16.17	15.74	15.83	2820616	14.4446	down	down	correct
HBM.US	Hudbay Minerals Inc	20190913	4.01	4.07	3.96	3.96	760427	3.931	down	up	incorrect
HCA.US	HCA Healthcare Inc	20190913	129.5	131.2548	128.78	129.07	1005024	126.8807	down	down	correct
HCC.US	Warrior Met Coal Inc	20190913	22.61	22.83	22.07	22.64	981709	22.0549	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190913	890	890	890	890	0	889.2082
HCHC.US	HC2 Holdings Inc	20190913	2.21	2.34	2.19	2.34	131587	2.34	up	up	correct
HCI.US	HCI Group Inc	20190913	43.06	43.41	42.44	42.95	74768	40.4141	down	down	correct
HCXY.US	Hercules Capital Inc	20190913	26.65	26.65	26.15	26.41	1085	23.0555	down	up	incorrect
HD.US	The Home Depot Inc	20190913	234.33	234.97	232.33	233.98	3805519	222.4864	down	up	incorrect
HDB.US	HDFC Bank Limited	20190913	105.5	106.08	104.75	104.97	802327	52.1018	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190913	44.51	44.58	43.94	44.12	245345	40.9558	down	up	incorrect
HEI.US	HEICO Corporation	20190913	125.17	127.49	124.815	125.64	687101	125.3005	up	up	correct
HEP.US	Holly Energy Partners L.P	20190913	26.25	26.3	25.03	25.81	775785	20.8362	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190913	13.88	13.94	13.77	13.84	35162	11.4343	down	down	correct
HES.US	Hess Corporation	20190913	63.81	64.14	62.75	63.22	2943904	60.7394	down	down	correct
HESM.US	Hess Midstream LP	20190913	19.07	19.63	19.07	19.58	102782	16.1525	up	down	incorrect
HFC.US	HollyFrontier Corporation	20190913	51.18	51.95	50.79	51.38	1738081	48.1674	up	up	correct
HFRO.US	PA	20190913	25.09	25.09	24.835	24.93	82486	21.8651	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20190913	23.9	23.9	23.89	23.89	254	23.89	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20190913	10.48	10.6	10.3001	10.43	76177	7.708	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190913	34	34.41	33.93	33.95	657100	33.95	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20190913	133.01	134.15	130.26	130.26	196228	130.26	down	down	correct
HI.US	Hillenbrand Inc	20190913	31.06	31.7	30.52	31.43	655128	29.6626	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190913	60.04	60.51	59.69	60.32	1897332	56.958	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20190913	217.64	219.87	217.64	218.31	247416	207.5569	up	up	correct
HIL.US	Hill International Inc	20190913	3.07	3.08	2.91	2.97	42252	2.97	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190913	5.07	5.08	5.06	5.08	249335	4.2505	up	down	incorrect
HIW.US	Highwoods Properties Inc	20190913	45	45.33	44.2889	44.37	589172	39.9309	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190913	6.77	6.77	6.71	6.71	113591	5.457	down	down	correct
HKIB.US	AMTD International Inc	20190913	8.96	9.05	8.87	9.05	5203	9.05	up	up	correct
HL.US	PB	20190913	49.7501	49.7501	49.7501	49.7501	0	43.8218
HLF.US	Herbalife Nutrition Ltd	20190913	41.5	42.17	41.25	41.88	1513447	41.88	up	up	correct
HLI.US	Houlihan Lokey Inc	20190913	46.69	47.16	45.92	46.46	541437	44.278	down	down	correct
HLIO.US	Helios Technologies Inc.	20190913	45.2	45.45	44.24	44.48	90876	43.7324	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190913	95.29	97.49	94.885	96.05	1567352	95.7584	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190913	8.87	9.2	8.75	8.88	623502	8.88	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190913	27.05	27.14	27	27.1	560862	25.3643	up	up	correct
HMLP.US	PA	20190913	26.4	26.4	26.02	26.02	23039	21.2642	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20190913	47.7	48.15	47.475	47.53	155769	44.3545	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190913	3.15	3.22	2.97	2.99	13701348	2.9227	down	down	correct
HNGR.US	Hanger Inc	20190913	21.7	22	21.5	21.83	300712	21.83	up	up	correct
HNI.US	HNI Corporation	20190913	34.33	34.58	33.94	34.31	245071	31.7104	down	up	incorrect
HNP.US	Huaneng Power International Inc	20190913	22.28	22.41	22.28	22.32	7954	19.6714	up	up	correct
HOG.US	Harley	20190913	36.52	37.08	36.35	36.66	1943927	34.848	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190913	19.52	19.68	19.26	19.42	800286	18.3562	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190913	15.35	16.55	15.13	15.31	296211	15.31	down	down	correct
HP.US	Helmerich & Payne Inc	20190913	41.17	41.84	40.75	41.46	965081	35.9151	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190913	15.35	15.4	15.21	15.32	9229038	14.0947	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190913	23.06	23.06	22.67	22.67	74661	19.1896	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190913	23.15	23.21	22.88	23.05	65579	19.6158	down	down	correct
HPQ.US	HP Inc	20190913	18.85	19.2	18.85	19.08	14057440	17.7646	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190913	19.28	19.3	19.08	19.15	69058	16.1974	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20190913	18.92	19.03	18.86	18.89	100684	15.6369	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190913	15.66	15.7899	15.61	15.67	55574	12.9986	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190913	33.28	33.69	32.41	32.56	1134295	29.8203	down	up	incorrect
HRB.US	H&R Block Inc	20190913	24.1	24.64	24.1	24.17	2581602	21.4226	up	up	correct
HRC.US	Hill	20190913	105.93	106.34	104.37	105.12	274003	103.0815	down	down	correct
HRI.US	Herc Holdings Inc	20190913	48.02	49.24	46.9	49	358002	48.8683	up	up	correct
HRL.US	Hormel Foods Corporation	20190913	43.72	44.18	42.81	42.98	3139283	41.0339	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190913	15.29	15.33	14.72	15.04	299423	14.1843	down	down	correct
HSBC.US	HSBC Holdings plc	20190913	39.13	39.29	39.1	39.14	2659913	36.1085	up	up	correct
HSC.US	Harsco Corporation	20190913	21.2	21.2	20.47	20.61	1138461	20.61	down	down	correct
HSY.US	The Hershey Company	20190913	150.36	151.79	148.02	148.57	1830735	141.7747	down	down	correct
HT.US	PE	20190913	25.3	25.3	24.9249	24.9653	2422	20.0067	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20190913	28.22	28.49	27.53	27.65	1098347	25.1772	down	down	correct
HTD.US	John Hancock Tax	20190913	27.13	27.19	26.97	27.1	85046	23.0483	down	down	correct
HTGC.US	Hercules Capital Inc	20190913	13.29	13.34	13.23	13.26	292856	10.5714	down	down	correct
HTH.US	Hilltop Holdings Inc	20190913	25.45	25.6	24.89	25.01	1937804	24.1311	down	up	incorrect
HTY.US	John Hancock Investments	20190913	6.75	6.75	6.72	6.74	26234	5.3339	down	down	correct
HUBB.US	Hubbell Incorporated	20190913	137.03	137.97	135.38	137.88	205413	130.7692	up	up	correct
HUBS.US	HubSpot Inc	20190913	168.94	169.49	161.832	164.11	656992	164.11	down	down	correct
HUM.US	Humana Inc	20190913	270.4	279.74	270.4	274.69	943015	270.4819	up	down	incorrect
HUN.US	Huntsman Corporation	20190913	23.38	23.76	22.93	23.46	2272515	21.9814	up	up	correct
HUYA.US	HUYA Inc	20190913	24.18	24.82	23.83	24.14	1577842	24.14	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190913	20.75	21.02	20.41	20.66	120313	16.8703	down	down	correct
HWM.US	Howmet Aerospace Inc	20190913	27.18	27.245	26.932	27.09	2474226	27.0262	down	up	incorrect
HXL.US	Hexcel Corporation	20190913	81.91	82.64	81.25	81.78	415011	81.4078	down	down	correct
HY.US	Hyster	20190913	60.69	60.91	59.63	60.41	111624	57.1753	down	down	correct
HYB.US	The New America High Income Fund Inc	20190913	8.89	8.95	8.8601	8.89	42950	7.5627
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190913	15.24	15.28	15.2	15.25	40576	12.7708	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190913	10.69	10.69	10.54	10.62	400744	8.8181	down	down	correct
HZN.US	Horizon Global Corporation	20190913	4.41	4.5	4.26	4.29	227613	4.29	down	down	correct
HZO.US	MarineMax Inc	20190913	15.3	15.57	15.18	15.24	134449	15.24	down	down	correct
IAA.US	IAA Inc	20190913	45.67	45.98	44.14	44.79	918741	44.79	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190913	8.49	8.64	8.4839	8.54	13696	6.982	up	up	correct
IAG.US	IAMGOLD Corporation	20190913	3.33	3.42	3.25	3.25	5777942	3.25	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20190913	56	56	54.81	55.89	3747	53.809	down	down	correct
IBM.US	International Business Machines Corporation	20190913	144.1903	144.52	143.1313	143.5409	2206612	122.6949	down	down	correct
IBN.US	ICICI Bank Limited	20190913	11.53	11.57	11.46	11.47	5953495	11.4361	down	down	correct
IBP.US	Installed Building Products Inc	20190913	58.59	59.07	57.95	58.2	154657	57.63	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190913	1.65	1.65	1.4901	1.64	6838	32.8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190913	90.27	90.96	89.27	90.83	2066329	88.4431	up	up	correct
ICL.US	ICL Group Ltd	20190913	4.85	4.85	4.79	4.84	241713	4.215	down	up	incorrect
IDA.US	IDACORP Inc	20190913	108.78	109.56	108.2	108.89	325771	102.156	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190913	11.79	11.81	11.72	11.77	66881	9.9217	down	down	correct
IDT.US	IDT Corporation	20190913	11.02	11.39	11.02	11.2	72868	11.2	up	up	correct
IEX.US	IDEX Corporation	20190913	170.52	171.92	169.78	170.88	398766	166.6426	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190913	127.03	127.89	125.9331	127.3	785897	119.7115	up	up	correct
IFN.US	The India Fund Inc	20190913	20.1	20.27	20.1	20.27	38154	15.0658	up	up	correct
IFS.US	Intercorp Financial Services Inc	20190913	40.89	42.44	40.89	41.84	28747	36.9116	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190913	10.55	10.65	10.545	10.6	36886	8.7179	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190913	6.35	6.38	6.33	6.35	230639	5.3185
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190913	21.5	21.62	20.82	20.97	32063	19.1227	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190913	7.65	7.7	7.59	7.62	190109	6.2637	down	down	correct
IGT.US	International Game Technology PLC	20190913	13.87	14.88	13.85	14.79	6522823	14.0322	up	up	correct
IHC.US	Independence Holding Company	20190913	38.4	38.51	38	38.51	13656	37.4966	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190913	7.4	7.47	7.38	7.41	48667	6.092	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20190913	62.2	63.01	62.11	62.61	77799	61.1898	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190913	10.42	10.51	10.42	10.48	47295	9.0239	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190913	10.44	10.44	10.37	10.37	15469	8.9867	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190913	18.3	18.43	18.3	18.37	58953	17.6423	up	down	incorrect
IIIN.US	Insteel Industries Inc	20190913	22.06	22.39	21.79	22.17	117771	19.6478	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190913	15.36	15.37	14.93	14.95	512690	13.3991	down	up	incorrect
IIPR.US	PA	20190913	29.95	29.95	29.8	29.8	2384	25.4271	down	down	correct
IMAX.US	IMAX Corporation	20190913	22.27	22.77	22.14	22.69	194400	22.69	up	down	incorrect
INFO.US	IHS Markit Ltd	20190913	67.5	67.99	67.27	67.86	1907773	66.7544	up	up	correct
INFY.US	Infosys Limited	20190913	11.78	11.87	11.71	11.77	9378221	11.1316	down	up	incorrect
ING.US	ING Groep N.V	20190913	10.87	10.9201	10.78	10.85	5563151	10.2946	down	up	incorrect
INGR.US	Ingredion Incorporated	20190913	83	84.1	82.39	83.6	563552	78.0448	up	up	correct
INN.US	Summit Hotel Properties Inc	20190913	12.07	12.2	11.885	11.95	1011764	11.5924	down	down	correct
INS.US	Intelligent Systems Corporation	20190913	43.85	45.14	41.621	43.42	130702	43.42	down	down	correct
INSI.US	Insight Select Income Fund	20190913	19.96	20.1	19.96	20.07	6270	17.2872	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190913	62.71	64.5	61.85	62.51	188277	62.51	down	down	correct
INT.US	World Fuel Services Corporation	20190913	40.86	41.03	39.38	39.83	461435	38.4214	down	down	correct
INVH.US	Invitation Homes Inc	20190913	27.99	28.1	27.68	27.85	1811504	26.6454	down	down	correct
IO.US	ION Geophysical Corporation	20190913	9.61	9.71	9.38	9.49	80642	9.49	down	down	correct
IP.US	International Paper Company	20190913	42.56	43.46	42.47	42.78	4369762	36.6615	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190913	21.24	21.41	20.96	21.19	2980046	19.2533	down	down	correct
IPI.US	Intrepid Potash Inc	20190913	3.6	3.73	3.555	3.71	52895	37.1	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190913	12.62	12.62	12.34	12.35	190241	11.0518	down	down	correct
IQV.US	IQVIA Holdings Inc	20190913	149.72	152.51	147.31	151.35	1467163	151.35	up	up	correct
IR.US	Ingersoll Rand Inc	20190913	30.94	31.48	30.94	31.23	1281803	29.5134	up	up	correct
IRL.US	The New Ireland Fund Inc	20190913	8.63	8.645	8.5872	8.645	2891	6.8446	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20190913	33.44	33.51	32.46	32.55	3608514	27.6573	down	down	correct
IRT.US	Independence Realty Trust Inc	20190913	14.02	14.13	13.85	13.92	401686	12.5978	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190913	14.8	14.85	14.755	14.77	188026	12.2908	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190913	26.0079	26.06	25.86	25.89	46596	25.89	down	down	correct
IT.US	Gartner Inc	20190913	137.49	138.44	136.685	137.1	404308	137.1	down	down	correct
ITCB.US	Itaú Corpbanca	20190913	12.1	12.1	11.89	11.9	7419	10.5118	down	down	correct
ITGR.US	Integer Holdings Corporation	20190913	77	78	76.55	77.39	802933	77.39	up	up	correct
ITT.US	ITT Inc	20190913	61.68	62.11	61.08	61.69	791330	60.2479	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190913	8.7736	8.9435	8.7037	8.7236	25589650	6.6482	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190913	160.9	161.71	158.8105	159.77	1224618	151.3524	down	down	correct
IVC.US	Invacare Corporation	20190913	7.47	7.826	7.45	7.74	886892	7.7001	up	up	correct
IVH.US	Ivy Funds	20190913	13.73	13.82	13.68	13.74	87835	11.3383	up	up	correct
IVR.US	PC	20190913	25.7	25.9457	25.6	25.61	56445	21.3945	down	down	correct
IVZ.US	Invesco Ltd	20190913	17.54	17.59	17.16	17.4	6538172	15.6741	down	down	correct
IX.US	ORIX Corporation	20190913	79.26	79.42	79.03	79.33	30199	73.825	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20190913	90.94	91.82	90.77	91.21	1038623	89.6645	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190913	11.8	11.87	11.71	11.8	44846	11.8
JBGS.US	JBG SMITH Properties	20190913	39.21	39.315	38.66	38.78	632057	36.4056	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190913	28.7575	28.7575	28.7575	28.7575	700	25.8439
JBL.US	Jabil Inc	20190913	31.92	31.97	31.33	31.45	1014067	30.9039	down	down	correct
JBT.US	John Bean Technologies Corporation	20190913	114.05	114.05	111.95	112.23	247942	111.3461	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190913	14.3	14.39	14.14	14.29	45740	11.8013	down	up	incorrect
JCI.US	Johnson Controls International plc	20190913	44.31	44.43	43.83	44.04	3659829	41.8616	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190913	9.74	9.81	9.63	9.81	74573	8.5442	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190913	11.04	11.07	11	11	26429	9.2813	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20190913	20.63	20.81	20.28	20.33	1754210	17.8131	down	up	incorrect
JELD.US	JELD	20190913	19.73	19.8	19.17	19.37	189583	19.37	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190913	8.97	8.97	8.8628	8.9	9646	7.9078	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190913	7.41	7.41	7.28	7.3	6871	6.7556	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190913	9.66	9.68	9.64	9.66	138984	8.2096
JGH.US	Nuveen Global High Income Fund	20190913	15.5	15.52	15.45	15.47	36383	12.9197	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190913	10.4436	10.5	10.25	10.31	36748	9.2115	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190913	9.87	9.87	9.82	9.86	91483	9.1907	down	down	correct
JHG.US	Janus Henderson Group plc	20190913	22.05	22.2	21.8	21.81	1433319	19.366	down	down	correct
JHI.US	John Hancock Investors Trust	20190913	17.25	17.326	17.2433	17.3	8664	14.4251	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190913	14.36	14.4	14.29	14.34	25964	12.6993	down	down	correct
JHX.US	James Hardie Industries plc	20190913	16.25	16.27	16.201	16.22	5212	15.6292	down	down	correct
JILL.US	J.Jill Inc	20190913	2.38	2.58	2.27	2.32	412212	11.6	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190913	19.26	20.03	19.1	19.56	430614	19.56	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190913	142.27	143.29	141.17	141.97	237101	141.5521	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190913	22.94	23.0246	22.94	23	14637	20.6843	up	up	correct
JMIA.US	Jumia Technologies AG	20190913	10.99	11.42	10.8836	11.11	462792	11.11	up	up	correct
JMM.US	Nuveen Multi	20190913	7.42	7.42	7.3516	7.42	685	6.6738
JMP.US	JMP Group LLC	20190913	3.5701	3.5973	3.54	3.59	11749	3.433	up	up	correct
JNJ.US	Johnson & Johnson	20190913	131.33	131.57	129.96	130.78	5369774	123.3345	down	down	correct
JNPR.US	Juniper Networks Inc	20190913	24.59	24.59	24.23	24.27	3364321	22.5881	down	down	correct
JOE.US	The St. Joe Company	20190913	18.04	18.49	18.04	18.43	212968	18.2647	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190913	8.55	8.63	8.55	8.58	34375	7.0784	up	up	correct
JP.US	Jupai Holdings Limited	20190913	2.28	2.35	2.25	2.32	67854	2.32	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190913	10.03	10.03	9.92	9.94	264890	8.4769	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190913	24.79	24.85	24.5	24.55	68022	21.1393	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190913	9.87	9.88	9.745	9.765	432236	8.411	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190913	24.75	24.7673	24.32	24.42	23874	21.3612	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190913	7.55	7.56	7.52	7.54	518435	5.6948	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190913	17.3	17.35	17.1	17.15	57328	14.2176	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190913	9.63	9.66	9.61	9.63	79574	8.1886
JRS.US	Nuveen Real Estate Income Fund	20190913	10.68	10.75	10.58	10.63	47942	8.8614	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190913	15.15	15.2	15.09	15.09	25032	12.8019	down	up	incorrect
JT.US	Jianpu Technology Inc	20190913	3.04	3.1332	3.04	3.11	58225	24.88	up	up	correct
JTA.US	Nuveen Tax	20190913	11.2	11.2008	11.15	11.2	49537	9.5864
JTD.US	Nuveen Tax	20190913	16.52	17	16.52	16.8	68327	14.2708	up	up	correct
JWN.US	Nordstrom Inc	20190913	34.96	35.63	34.4229	34.8	4534223	34.0237	down	down	correct
K.US	Kellogg Company	20190913	63.25	63.97	63.1	63.35	1668481	58.4067	up	up	correct
KAI.US	Kadant Inc	20190913	88.36	91.81	88.285	91.1	83960	89.4373	up	up	correct
KAMN.US	Kaman Corporation	20190913	63.84	63.93	61.76	63.11	165246	60.5027	down	down	correct
KAR.US	KAR Auction Services Inc	20190913	26.99	27.23	26.29	26.38	2873212	25.6098	down	down	correct
KB.US	KB Financial Group Inc	20190913	37.04	37.14	36.94	37.12	85613	34.2078	up	up	correct
KBH.US	KB Home	20190913	30.85	30.88	29.845	30.22	1786833	29.3289	down	up	incorrect
KBR.US	KBR Inc	20190913	25.92	26.28	25.61	25.78	853828	24.9866	down	down	correct
KEP.US	Korea Electric Power Corporation	20190913	10.97	11	10.95	10.96	77955	10.4619	down	up	incorrect
KEX.US	Kirby Corporation	20190913	82.84	83.22	81.75	82.89	439912	82.89	up	up	correct
KEY.US	PK	20190913	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20190913	99.04	100.88	98.24	99.58	1618949	99.58	up	down	incorrect
KF.US	The Korea Fund Inc	20190913	27.55	27.69	27.48	27.525	3309	21.2777	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190913	2.74	2.8	2.73	2.78	15057	2.78	up	up	correct
KFY.US	Korn Ferry	20190913	38.51	39	37.96	38.22	530904	37.2689	down	up	incorrect
KGC.US	Kinross Gold Corporation	20190913	4.76	4.845	4.67	4.72	21645311	4.5978	down	down	correct
KIM.US	PM	20190913	25.93	25.93	25.62	25.77	17552	22.9709	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190913	15.47	15.5	15.33	15.47	67555	12.5089
KL.US	Kirkland Lake Gold Ltd	20190913	43.86	44.79	42.29	42.38	2066341	41.0807	down	down	correct
KLR.US	Kaleyra Inc	20190913	10.41	10.41	10.41	10.41	0	10.41
KMB.US	Kimberly	20190913	132.09	133.87	131.8	132.41	1672043	123.3407	up	up	correct
KMI.US	Kinder Morgan Inc	20190913	20.44	20.55	20.31	20.47	21171289	17.6783	up	up	correct
KMPR.US	Kemper Corporation	20190913	75.48	76.82	75.09	75.69	410013	72.8216	up	up	correct
KMT.US	Kennametal Inc	20190913	33.17	33.645	32.41	32.43	929330	30.682	down	down	correct
KMX.US	CarMax Inc	20190913	86.77	87.3	86.37	86.75	970182	86.75	down	up	incorrect
KN.US	Knowles Corporation	20190913	21.1	21.1	20.815	20.83	692324	20.83	down	down	correct
KNL.US	Knoll Inc	20190913	24.78	25.31	24.63	25.23	197791	24.2451	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190913	18.74	18.89	18.72	18.78	84933	14.2694	up	up	correct
KNX.US	Knight	20190913	36.75	37.09	35.75	36.22	1863736	35.5979	down	down	correct
KO.US	The Coca	20190913	54.48	54.79	54.07	54.26	11486110	50.4841	down	down	correct
KODK.US	Eastman Kodak Company	20190913	2.79	2.88	2.69	2.73	244827	2.73	down	down	correct
KOF.US	Coca	20190913	61.5	62.6	60.491	61	149131	54.1409	down	down	correct
KOP.US	Koppers Holdings Inc	20190913	30.02	30.1	29.54	29.84	159679	29.84	down	down	correct
KOS.US	Kosmos Energy Ltd	20190913	6.29	6.36	6.1	6.28	4521600	6.1288	down	down	correct
KR.US	The Kroger Co	20190913	25.49	26.27	25.47	26.23	12448878	25.0196	up	down	incorrect
KRA.US	Kraton Corporation	20190913	34.61	35	33.72	34.3	160895	34.3	down	down	correct
KRC.US	Kilroy Realty Corporation	20190913	77.37	77.84	75.35	76	628572	70.9549	down	up	incorrect
KRG.US	Kite Realty Group Trust	20190913	15.93	16.1	15.68	15.8	649957	14.0954	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20190913	12.87	12.93	12.53	12.67	173242	11.1968	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190913	14.28	14.7279	14.12	14.3	53169	11.4666	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190913	11.97	11.9874	11.59	11.6	85463	10.3999	down	down	correct
KSS.US	Kohl's Corporation	20190913	53.2	54.2	52.25	52.7	2927516	49.2223	down	down	correct
KSU.US	P	20190913	28.0002	28.0002	28.0002	28.0002	0	26.3258
KT.US	KT Corporation	20190913	11.54	11.59	11.44	11.55	365302	10.5205	up	up	correct
KTB.US	Kontoor Brands Inc	20190913	36.17	36.4	34.87	35.48	621060	33.0597	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20190913	11.49	11.5	11.3	11.31	186072	10.1948	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190913	33.026	33.026	33.026	33.026	116	28.3123
KTN.US	Credit	20190913	32.28	32.28	32	32	1257	28.2261	down	up	incorrect
KW.US	Kennedy	20190913	22.58	22.66	22.12	22.23	350573	19.9067	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20190913	170.3	171.71	168.28	169.12	109816	166.1163	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190913	14.71	14.93	14.71	14.85	388179	11.4882	up	up	correct
L.US	Loews Corporation	20190913	50.69	50.97	50.44	50.8	948915	50.1931	up	down	incorrect
LAC.US	Lithium Americas Corp	20190913	3.5	3.6864	3.5	3.61	215908	3.61	up	up	correct
LAD.US	Lithia Motors Inc	20190913	130.6	130.74	125.01	128.15	363659	126.396	down	down	correct
LADR.US	Ladder Capital Corp	20190913	17.19	17.24	17	17	641455	14.5006	down	down	correct
LAIX.US	LAIX Inc	20190913	4.92	5	4.9	5	103642	5	up	down	incorrect
LAZ.US	Lazard Ltd	20190913	38.93	39.62	37.7	37.81	1001000	33.8703	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190913	10.96	11.43	10.86	11.15	1314500	10.9958	up	up	correct
LC.US	LendingClub Corporation	20190913	14.77	15.07	14.74	15.04	628639	15.04	up	up	correct
LCI.US	Lannett Company Inc	20190913	14.06	15.52	13.7604	13.95	4316441	13.95	down	down	correct
LCII.US	LCI Industries	20190913	94.11	95.52	92.72	94.13	197131	89.0857	up	up	correct
LDOS.US	Leidos Holdings Inc	20190913	86.27	86.79	85.63	85.82	1021138	83.0576	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190913	25.54	25.55	25.255	25.36	73194	21.1778	down	down	correct
LEA.US	Lear Corporation	20190913	127.79	129.945	125.84	126.34	555235	123.2359	down	down	correct
LEAF.US	Leaf Group Ltd	20190913	4.69	4.77	4.64	4.69	53510	4.69
LEG.US	Leggett & Platt Incorporated	20190913	42.18	42.8325	41.98	42.13	966217	38.6715	down	down	correct
LEJU.US	Leju Holdings Limited	20190913	1.7	1.815	1.58	1.75	173119	1.75	up	down	incorrect
LEN.US	Lennar Corporation	20190913	54.85	55	53.3444	53.62	5066286	52.5107	down	down	correct
LENB.US	Lennar Corporation	20190913	43.41	43.42	42.31	42.37	58118	41.4048	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190913	8.33	8.35	8.12	8.15	355513	7.2978	down	down	correct
LEVI.US	Levi Strauss & Co	20190913	18.62	18.89	17.93	18	664800	17.4985	down	down	correct
LFC.US	China Life Insurance Company Limited	20190913	12.69	12.72	12.65	12.69	220018	11.4867
LGC.US	U	20190913	10.19	10.19	10.19	10.19	4842	8.8208
LGF.US	B	20190913	10.62	10.81	10.235	10.45	937466	10.45	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190913	11.21	11.54	10.9121	11.15	885263	11.15	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190913	15.9	16	15.8718	15.95	16118	13.0534	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20190913	172.92	174.415	171.73	172.32	513090	172.32	down	down	correct
LHX.US	L3Harris Technologies Inc	20190913	209.71	210.08	207.195	207.45	1238051	199.1993	down	down	correct
LII.US	Lennox International Inc	20190913	233.82	238.14	233	235	461190	228.5577	up	up	correct
LIN.US	Linde plc	20190913	192.49	193.71	191.98	192.16	1717117	185.4289	down	down	correct
LINX.US	Linx S.A	20190913	7.83	7.83	7.57	7.57	39800	7.416	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190913	1.33	1.38	1.2	1.3	17743	1.3	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190913	11.81	11.86	9.43	9.77	7457303	9.77	down	down	correct
LLY.US	Eli Lilly and Company	20190913	111.74	112.15	110.235	110.89	2842551	106.4841	down	down	correct
LMT.US	Lockheed Martin Corporation	20190913	387.77	387.77	383.6	384.86	898638	361.9831	down	up	incorrect
LNC.US	Lincoln National Corporation	20190913	61.21	62.46	61.03	61.67	1223779	57.1229	up	up	correct
LND.US	BrasilAgro	20190913	4.32	4.32	4.32	4.32	195	3.6485
LNN.US	Lindsay Corporation	20190913	96.75	97.32	92.74	94.04	126144	91.8179	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190913	5.3	5.35	5.12	5.24	476866	4.9424	down	up	incorrect
LOW.US	Lowe's Companies Inc	20190913	114.47	115.15	113.15	113.36	3476547	109.2742	down	down	correct
LPG.US	Dorian LPG Ltd	20190913	10.51	10.68	10.455	10.59	224727	9.7816	up	up	correct
LPI.US	Laredo Petroleum Inc	20190913	2.73	2.81	2.63	2.67	221874	53.4	down	down	correct
LPL.US	LG Display Co. Ltd	20190913	6.41	6.53	6.41	6.43	372214	6.43	up	up	correct
LPX.US	Louisiana	20190913	25.15	25.375	24.99	25.13	1749832	24.2003	down	down	correct
LRN.US	Stride Inc	20190913	28.65	29.53	28.49	28.71	342975	28.71	up	up	correct
LSI.US	Life Storage Inc	20190913	103.48	104.24	101.84	102.42	619608	62.8933	down	up	incorrect
LTC.US	LTC Properties Inc	20190913	49.7	50.28	49.08	49.19	192229	42.8456	down	down	correct
LTHM.US	Livent Corporation	20190913	7.51	7.82	7.38	7.66	2221500	7.66	up	up	correct
LUB.US	Luby's Inc	20190913	1.82	2.0117	1.82	1.89	61260	1.1503	up	up	correct
LUMN.US	Lumen Technologies Inc	20190913	13.57	13.62	12.79	12.9	16283460	10.9331	down	down	correct
LUV.US	Southwest Airlines Co	20190913	55.98	56.3524	55.65	55.79	4400799	55.3958	down	down	correct
LVS.US	Las Vegas Sands Corp	20190913	60.45	60.87	59.31	59.34	2484776	56.7877	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190913	71.83	73	71.35	72.15	913441	70.0356	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190913	16.5	17.39	16.46	16.77	309452	15.672	up	down	incorrect
LXP.US	PC	20190913	56.02	56.02	56.01	56.01	1028	49.2287	down	down	correct
LXU.US	LSB Industries Inc	20190913	6.31	6.55	6.28	6.5	242252	5	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20190913	85.12	86.78	83.8	86.27	3686687	78.1879	up	up	correct
LYG.US	Lloyds Banking Group plc	20190913	2.66	2.7	2.65	2.68	7198312	2.4137	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20190913	70.54	71.46	70.13	70.29	566934	70.29	down	down	correct
LZB.US	La	20190913	33.35	33.73	32.99	33.11	187001	32.0798	down	up	incorrect
M.US	Macy's Inc	20190913	17.25	17.595	17.02	17.14	14249059	15.8523	down	down	correct
MA.US	Mastercard Incorporated	20190913	277.99	278.15	273.04	276.32	4631135	273.1651	down	down	correct
MAC.US	The Macerich Company	20190913	33.2	33.75	32.68	33.23	2643349	28.5477	up	up	correct
MAIN.US	Main Street Capital Corporation	20190913	43.2	43.56	43.16	43.3	303895	36.854	up	up	correct
MAN.US	ManpowerGroup Inc	20190913	85.94	87.68	85.45	86.87	539059	81.5623	up	down	incorrect
MANU.US	Manchester United plc	20190913	17.19	17.34	17.05	17.3	145329	16.8264	up	up	correct
MAS.US	Masco Corporation	20190913	43.5	43.59	43.09	43.2	2114383	41.8531	down	down	correct
MATX.US	Matson Inc	20190913	40.82	41.17	40.45	40.8	124183	39.0355	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190913	10.8	10.85	10.67	10.68	145702	9.5864	down	down	correct
MAXR.US	Maxar Technologies Inc	20190913	9.48	9.81	9.15	9.18	2076299	9.1394	down	down	correct
MBI.US	MBIA Inc	20190913	9.92	9.98	9.81	9.81	472952	9.81	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190913	8.28	8.3	8.2	8.22	1229903	6.2325	down	down	correct
MC.US	Moelis & Company	20190913	35.15	35.2	34.46	34.53	494875	27.4663	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190913	14.18	14.18	13.855	13.89	301277	12.6393	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190913	39.96	40.5	39.8861	40.26	12383	40.26	up	up	correct
MCD.US	McDonald's Corporation	20190913	212.5	212.7786	208.95	209.81	3791827	198.8466	down	down	correct
MCI.US	Barings Corporate Investors	20190913	16.5433	16.75	16.5	16.63	20561	14.2107	up	up	correct
MCK.US	McKesson Corporation	20190913	146.21	147.59	142.75	143.53	1913491	140.3558	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190913	6.61	6.64	6.57	6.61	136574	5.0558
MCO.US	Moody's Corporation	20190913	214.47	214.47	210.27	212.28	690380	208.516	down	down	correct
MCR.US	MFS Charter Income Trust	20190913	8.31	8.34	8.28	8.3	52109	6.8322	down	down	correct
MCS.US	The Marcus Corporation	20190913	35.35	35.97	35.31	35.79	129515	35.3835	up	down	incorrect
MCY.US	Mercury General Corporation	20190913	54.78	55.35	54.39	54.9	126735	49.0033	up	up	correct
MD.US	MEDNAX Inc	20190913	23.84	24.24	23.32	23.55	868485	23.55	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20190913	41.63	44.005	41.63	42.38	1856023	36.4451	up	up	correct
MDLA.US	Medallia Inc	20190913	28	32.23	27.75	30.08	3054523	30.08	up	up	correct
MDLQ.US	Medley LLC	20190913	19.4	19.47	19.22	19.22	7918	14.3869	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190913	18.3	18.35	18.22	18.3065	8485	13.2522	up	up	correct
MDP.US	Meredith Corporation	20190913	37.72	38.265	37.25	37.49	538997	36.0846	down	down	correct
MDT.US	Medtronic plc	20190913	110	110.48	109.3049	109.67	6828617	103.8533	down	up	incorrect
MDU.US	MDU Resources Group Inc	20190913	27.88	28.21	27.85	28.11	958442	26.2491	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190913	13.22	13.68	12.837	13.14	24200	13.14	down	down	correct
MED.US	Medifast Inc	20190913	106.73	109.1134	103.01	106.05	565926	97.8055	down	down	correct
MEI.US	Methode Electronics Inc	20190913	37.35	37.42	36.66	36.75	259490	35.6972	down	down	correct
MER.US	PK	20190913	26.11	26.17	26.02	26.12	80800	24.2087	up	up	correct
MFC.US	Manulife Financial Corporation	20190913	18.21	18.46	18.175	18.21	1467949	16.2818
MFG.US	Mizuho Financial Group Inc	20190913	3.14	3.17	3.13	3.16	311499	2.8582	up	up	correct
MFGP.US	Micro Focus International plc	20190913	14.02	14.14	13.875	13.92	653073	12.0109	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190913	13.22	13.29	13.1	13.2	151794	12.0424	down	down	correct
MFM.US	MFS Municipal Income Trust	20190913	7.02	7.02	6.9	6.92	119096	6.2201	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190913	26.2152	26.26	25.85	26.19	7214	23.5066	down	down	correct
MFV.US	MFS Special Value Trust	20190913	5.8646	5.8646	5.81	5.81	7295	4.7142	down	down	correct
MG.US	Mistras Group Inc	20190913	15.78	15.88	15.74	15.75	98997	15.75	down	down	correct
MGA.US	Magna International Inc	20190913	54.17	54.65	53.91	53.92	633673	50.8288	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190913	4.56	4.58	4.53	4.53	69897	3.9961	down	down	correct
MGM.US	MGM Resorts International	20190913	29.32	29.525	29.0301	29.07	4672846	28.7241	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20190913	30.71	31	30.25	30.39	672312	26.2571	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190913	26.48	26.5	26.17	26.17	51154	23.1332	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190913	23.83	23.96	23.82	23.95	19755	20.6331	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190913	10.88	11.04	10.625	10.75	1638085	10.6904	down	down	correct
MH.US	PD	20190913	5.61	5.68	5.35	5.43	7484	5.43	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190913	16.21	16.22	15.79	15.85	74600	14.3003	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190913	7.64	7.64	7.55	7.57	52541	6.9798	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190913	12.26	12.2908	12	12.03	216577	10.8219	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190913	123.02	126.79	121.2	125.65	508894	125.65	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190913	17.89	18.15	17.76	18.15	21761	17.0605	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190913	13.47	13.53	13.39	13.41	85666	12.1417	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190913	21.7	22.36	21.57	22.36	6427	18.4112	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190913	39.6	39.84	38.35	38.44	1232800	2.1704	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190913	3.81	3.83	3.8	3.8	179273	3.1778	down	up	incorrect
MITT.US	PC	20190913	25.13	25.2	25.1	25.14	592238	20.7321	up	down	incorrect
MIXT.US	MiX Telematics Limited	20190913	14.16	14.48	13.94	14.31	52810	13.6292	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190913	13.96	14.055	13.76	13.76	64321	12.4615	down	up	incorrect
MKC.US	V	20190913	78.77	78.885	78.27	78.83	2200	76.2368	up	up	correct
MKL.US	Markel Corporation	20190913	1166.06	1174.49	1156.73	1164.84	30073	1164.84	down	down	correct
MLI.US	Mueller Industries Inc	20190913	29.53	29.64	29.07	29.39	147253	28.5298	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190913	262.09	264.35	260.64	264.04	327802	259.2401	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190913	10.41	10.715	10.2762	10.57	8542	10.57	up	up	correct
MLR.US	Miller Industries Inc	20190913	34.28	34.99	34.17	34.52	33390	32.9344	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190913	99.92	99.95	99.02	99.84	1202403	96.1894	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190913	20.7	20.83	20.49	20.56	65759	18.4606	down	down	correct
MMI.US	Marcus & Millichap Inc	20190913	37.6	38.06	37.25	37.37	105990	37.37	down	down	correct
MMM.US	3M Company	20190913	170.59	172.48	169.86	171.44	2534191	158.8255	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190913	65.65	65.91	65.17	65.47	1193487	53.57	down	down	correct
MMS.US	Maximus Inc	20190913	81.09	82.02	80.7	81.41	421324	78.8047	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190913	5.86	5.87	5.83	5.86	160741	4.906
MMU.US	Western Asset Managed Municipals Fund Inc	20190913	13.75	13.75	13.41	13.43	84849	12.2444	down	up	incorrect
MN.US	Manning & Napier Inc	20190913	2.02	2.16	2.02	2.06	86697	1.9602	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190913	15	15.03	14.76	14.76	27073	13.4659	down	down	correct
MNR.US	PC	20190913	25.15	25.15	25.04	25.15	44232	21.9239
MNRL.US	Brigham Minerals Inc	20190913	20.21	20.21	19.74	19.9	149800	16.4595	down	up	incorrect
MO.US	Altria Group Inc	20190913	43.44	43.51	41.9738	42.01	21099451	35.1907	down	down	correct
MOD.US	Modine Manufacturing Company	20190913	11.65	11.88	11.61	11.82	239292	11.82	up	up	correct
MODN.US	Model N Inc	20190913	27.89	28.25	27.66	27.84	307642	27.84	down	down	correct
MOG.US	A	20190913	89.15	89.69	88.32	88.59	131718	86.3901	down	up	incorrect
MOGU.US	MOGU Inc	20190913	2.85	3.07	2.68	2.76	209329	2.76	down	down	correct
MOH.US	Molina Healthcare Inc	20190913	115	117.93	114.6584	114.96	718890	114.96	down	down	correct
MOS.US	The Mosaic Company	20190913	22.13	23.16	21.89	22.65	5689418	22.141	up	up	correct
MOV.US	Movado Group Inc	20190913	25.34	25.69	24.65	25.1	292342	24.0896	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190913	14.4	14.4	13.8	13.81	53099	12.5396	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20190913	53.37	54.19	52.98	53.29	7377112	48.0136	down	down	correct
MPLX.US	MPLX LP	20190913	28.94	29.2538	28.77	29.03	3462441	21.7425	up	down	incorrect
MPV.US	Barings Participation Investors	20190913	17.34	17.3522	16.9	17.05	63496	14.7374	down	down	correct
MPW.US	Medical Properties Trust Inc	20190913	18.96	19.075	18.3837	18.46	4515427	16.3943	down	down	correct
MPX.US	Marine Products Corporation	20190913	15.88	15.945	15.53	15.65	28105	14.5323	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190913	12.78	12.79	12.63	12.63	93213	11.4265	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190913	14.85	14.86	14.61	14.6301	128550	13.1923	down	up	incorrect
MRC.US	MRC Global Inc	20190913	13.46	13.68	13.23	13.23	855193	13.23	down	down	correct
MRK.US	Merck & Co. Inc	20190913	82.9069	83.5065	82.0576	82.5472	7176955	73.1651	down	down	correct
MRO.US	Marathon Oil Corporation	20190913	12.76	12.93	12.51	12.7	7715677	12.3375	down	down	correct
MSA.US	MSA Safety Incorporated	20190913	114	114.64	113.02	113.02	103669	109.9738	down	down	correct
MSB.US	Mesabi Trust	20190913	25	25.25	24.66	24.66	32006	19.8234	down	down	correct
MSC.US	Studio City International Holdings Limited	20190913	19.5	19.5	19.5	19.5	110	19.5
MSCI.US	MSCI Inc	20190913	232.99	233.435	225.72	229.64	550822	225.5885	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190913	9.33	9.33	9.26	9.27	61465	8.1541	down	down	correct
MSGS.US	W	20190913	265.3	269.235	264.5	268.64	300070	266.8871	up	up	correct
MSI.US	Motorola Solutions Inc	20190913	165.94	168.345	165.55	167.04	1092938	161.4028	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190913	72.59	73.0601	71.97	72.22	567194	59.2477	down	down	correct
MT.US	ArcelorMittal	20190913	17.27	17.33	17.02	17.08	3898243	16.9219	down	down	correct
MTB.US	M&T Bank Corporation	20190913	157.49	159.55	156.3	158.44	612191	147.1956	up	up	correct
MTD.US	Mettler	20190913	712.31	713.4	701.63	713	132423	713	up	down	incorrect
MTDR.US	Matador Resources Company	20190913	16.74	17.28	16.41	16.52	2342115	16.4556	down	down	correct
MTG.US	MGIC Investment Corporation	20190913	13.02	13.06	12.65	12.72	8568034	12.1122	down	down	correct
MTH.US	Meritage Homes Corporation	20190913	68.26	69.57	67.7707	68.86	587408	68.86	up	up	correct
MTL.US	P	20190913	0.7653	0.7653	0.7653	0.7653	330	0.7653
MTN.US	Vail Resorts Inc	20190913	239.55	241.7682	236.43	238.51	216971	230.8981	down	down	correct
MTOR.US	Meritor Inc	20190913	19.72	20.37	19.59	20.21	718497	20.21	up	down	incorrect
MTR.US	Mesa Royalty Trust	20190913	7.59	8.084	7.59	7.8	3386	6.9293	up	up	correct
MTRN.US	Materion Corporation	20190913	67	68.75	66.68	67.27	238165	66.1768	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190913	21.26	21.59	21.08	21.22	32534	20.1417	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20190913	13.97	14.55	13.82	14.22	493702	14.22	up	up	correct
MTX.US	Minerals Technologies Inc	20190913	55.07	56.12	54.8	55.33	132829	54.9218	up	up	correct
MTZ.US	MasTec Inc	20190913	63.92	64.48	63.54	64.18	620274	64.18	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190913	15.04	15.04	14.81	14.83	46928	13.3451	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190913	13.9	13.92	13.61	13.71	228706	12.4811	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190913	12.62	12.6306	12.43	12.45	90050	11.2615	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190913	5.23	5.3	5.22	5.29	773892	4.884	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190913	14.97	14.97	14.66	14.69	26312	13.7334	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190913	14.19	14.19	13.91	13.96	90848	12.7089	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190913	13.97	14.01	13.75	13.7779	178090	12.337	down	up	incorrect
MUR.US	Murphy Oil Corporation	20190913	20.7	21.02	20.3	20.6	2309286	18.982	down	down	correct
MUSA.US	Murphy USA Inc	20190913	91.15	91.77	89.76	90.59	254228	89.7819	down	down	correct
MUX.US	McEwen Mining Inc	20190913	1.7	1.75	1.63	1.63	5316340	1.63	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190913	9.1	9.155	8.96	8.96	270012	8.1027	down	down	correct
MVO.US	MV Oil Trust	20190913	7.55	7.7141	7.45	7.64	33776	5.7655	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190913	14.6	14.629	14.34	14.35	93776	12.9214	down	down	correct
MWA.US	Mueller Water Products Inc	20190913	11.18	11.42	11.04	11.05	1003008	10.62	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190913	11.27	11.38	11.12	11.19	106363	11.19	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190913	10.5799	10.63	10.5799	10.63	1673	10.63	up	up	correct
MXF.US	The Mexico Fund Inc	20190913	13.18	13.27	13.18	13.21	18858	12.1879	up	down	incorrect
MXL.US	MaxLinear Inc	20190913	22.89	23.3	22.86	22.87	273743	22.87	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190913	14.4	14.525	14.1	14.21	105751	12.9484	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190913	14.59	14.6182	14.3	14.31	184822	12.8761	down	down	correct
MYE.US	Myers Industries Inc	20190913	17.98	18.14	17.85	18.03	89544	16.7614	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190913	13.3	13.33	13.22	13.22	272144	12.0342	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190913	15	15.01	14.75	14.855	60238	13.2755	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190913	12.85	12.86	12.68	12.7	106792	11.5219	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190913	6.5	6.6386	6.14	6.17	594520	6.17	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190913	14.53	14.54	14.25	14.25	1080751	13.6563	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190913	14.19	14.2	14.04	14.07	1272535	13.2886	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190913	13.81	13.91	13.69	13.7	41911	12.9983	down	down	correct
NAT.US	Nordic American Tankers Limited	20190913	1.99	2.07	1.98	2.05	1014701	1.7811	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190913	13.26	13.27	13.18	13.18	8450	12.5622	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190913	21.92	21.95	21.5	21.79	144144	19.3532	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190913	36.74	37.4	36.24	36.98	285163	35.0506	up	up	correct
NBR.US	Nabors Industries Ltd	20190913	2.22	2.34	2.2	2.3	131028	111.922	up	up	correct
NC.US	NACCO Industries Inc	20190913	52.27	53.72	52.27	52.89	8241	49.7439	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190913	10.32	10.33	10.03	10.0584	97065	9.4003	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190913	54.83	55.75	54.54	54.68	1547397	54.68	down	down	correct
NCR.US	NCR Corporation	20190913	33.66	33.72	33.14	33.17	939442	33.17	down	down	correct
NCV.US	PA	20190913	26	26.22	26	26.2	5170	23.4408	up	up	correct
NCZ.US	PA	20190913	25.69	25.69	25.4486	25.64	23828	24.6256	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190913	4.22	4.29	4.18	4.26	98177	31.3161	up	up	correct
NEA.US	Nuveen AMT	20190913	14.14	14.15	13.8879	13.93	1894228	13.1835	down	down	correct
NEM.US	Newmont Corporation	20190913	38.76	39.015	38.19	38.62	9773614	36.4567	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20190913	51.22	51.22	50.8192	51	274787	47.0247	down	down	correct
NET.US	Cloudflare Inc	20190913	18	19.41	17.5	18	35993741	18
NETI.US	Eneti Inc	20190913	6.9251	7.0746	6.8753	6.9151	31246	62.6512	down	up	incorrect
NEU.US	NewMarket Corporation	20190913	460.8	460.8	452.27	455.97	92302	434.9282	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190913	14.26	14.27	14.07	14.13	133546	13.1205	down	down	correct
NEW.US	Puxin Limited	20190913	9.5	9.7	9.43	9.51	174666	9.51	up	up	correct
NEWR.US	New Relic Inc	20190913	59.42	59.84	58.14	58.41	468998	58.41	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190913	6.22	6.57	6.13	6.27	2062088	6.27	up	up	correct
NEXA.US	Nexa Resources S.A	20190913	9.5	9.77	9.5	9.6	103298	8.6175	up	up	correct
NFG.US	National Fuel Gas Company	20190913	48.76	49.35	48.53	48.73	456608	44.5744	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190913	12.35	12.4	12.31	12.37	149672	10.5433	up	up	correct
NGG.US	National Grid plc	20190913	51.92	51.92	51.38	51.44	362975	45.5128	down	up	incorrect
NGL.US	PC	20190913	25.45	25.559	25.399	25.52	9041	19.8519	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190913	13.63	13.65	12.75	13.26	85204	13.26	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190913	11.2	11.4	11.095	11.3	47547	9.4853	up	down	incorrect
NGVT.US	Ingevity Corporation	20190913	90.86	92.035	90.16	91.02	414870	91.02	up	up	correct
NHI.US	National Health Investors Inc	20190913	82.88	83.3	81.61	81.96	188414	71.0247	down	down	correct
NI.US	PB	20190913	27.81	27.81	27.4	27.42	23708	24.0276	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190913	13.38	13.4	13.26	13.31	149256	12.6939	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190913	21.86	21.9999	21.848	21.95	48814	18.0551	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190913	10.22	10.27	10.2	10.2	54845	9.8035	down	down	correct
NINE.US	Nine Energy Service Inc	20190913	6.46	6.82	6.16	6.46	195450	6.46
NIO.US	NIO Inc	20190913	3.22	3.27	3.15	3.21	8371663	3.21	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190913	13.53	13.54	13.43	13.43	68496	12.8859	down	down	correct
NJR.US	New Jersey Resources Corporation	20190913	45.03	45.51	44.68	45.1	358276	41.2077	up	up	correct
NKE.US	NIKE Inc	20190913	88.25	88.79	87.3	87.32	5894673	85.6267	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190913	12.39	12.45	12.25	12.27	18046	11.6863	down	down	correct
NKX.US	Nuveen California AMT	20190913	14.88	14.88	14.5	14.53	274523	13.7958	down	down	correct
NL.US	NL Industries Inc	20190913	3.71	3.94	3.61	3.89	17345	3.602	up	up	correct
NLS.US	Nautilus Inc	20190913	1.65	1.7297	1.56	1.59	753834	1.59	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20190913	22.51	22.85	22.43	22.46	2401015	21.844	down	down	correct
NLY.US	PI	20190913	25.46	25.55	25.23	25.5	198177	22.2405	up	up	correct
NM.US	PH	20190913	8.44	8.44	8.44	8.44	287	8.44
NMI.US	Nuveen Municipal Income Fund Inc	20190913	11.47	11.48	11.301	11.301	26694	10.8039	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20190913	19.45	19.45	19.04	19.16	166524	17.2432	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190913	8.255	8.4682	8.255	8.4682	1500	8.4682	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190913	8.44	8.44	8.44	8.44	287	8.44
NMR.US	Nomura Holdings Inc	20190913	4.43	4.43	4.4	4.41	429229	3.9625	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190913	14.09	14.09	13.7707	13.7707	9208	13.0858	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190913	13.68	13.7217	13.5576	13.5576	5054	12.9632	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190913	13.84	13.8617	13.65	13.71	383435	12.9863	down	up	incorrect
NNI.US	Nelnet Inc	20190913	68.66	69.97	68	68.78	101864	66.8458	up	up	correct
NNN.US	National Retail Properties Inc	20190913	54.2	54.74	52.79	53.05	858026	47.4558	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190913	10.32	10.33	10.17	10.2	56437	6.1334	down	down	correct
NOA.US	North American Construction Group Ltd	20190913	12.78	12.79	12.1	12.13	108981	11.8003	down	down	correct
NOAH.US	Noah Holdings Limited	20190913	30.85	31.62	30.44	30.73	432525	30.73	down	down	correct
NOC.US	Northrop Grumman Corporation	20190913	366.7	367.5	363.21	363.68	704423	351.594	down	down	correct
NOK.US	Nokia Corporation	20190913	5.23	5.23	5.16	5.18	8965024	5.18	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190913	13.76	13.94	13.32	13.5	11625	12.9057	down	down	correct
NOMD.US	Nomad Foods Limited	20190913	20.76	21.24	20.7	21.11	905543	21.11	up	up	correct
NOV.US	NOV Inc	20190913	23.47	23.83	22.62	22.81	4530712	22.5547	down	down	correct
NOVA.US	Sunnova Energy International Inc	20190913	10.18	10.34	10.1	10.26	111000	10.26	up	up	correct
NOW.US	ServiceNow Inc	20190913	255.375	256.3799	251	251.96	1520502	251.96	down	down	correct
NP.US	Neenah Inc	20190913	67.86	68.88	67.38	67.83	114220	62.6958	down	down	correct
NPK.US	National Presto Industries Inc	20190913	95.84	97.815	95.37	95.61	70614	84.0474	down	down	correct
NPO.US	EnPro Industries Inc	20190913	70.9	71.4685	69.98	70.49	120679	68.1192	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190913	6.75	6.92	6.695	6.72	526187	6.72	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190913	13.75	13.81	13.6015	13.6015	27359	13.0066	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190913	13.91	13.91	13.77	13.8	147492	12.9893	down	down	correct
NR.US	Newpark Resources Inc	20190913	7.6	7.73	7.42	7.65	710157	7.65	up	down	incorrect
NRG.US	NRG Energy Inc	20190913	38.14	38.71	37.73	38.5	2929120	35.9425	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190913	18.29	18.5429	18.0101	18.265	95601	14.5166	down	down	correct
NRK.US	Nuveen New York AMT	20190913	13.2	13.23	13.06	13.08	204260	12.5416	down	down	correct
NRP.US	Natural Resource Partners L.P	20190913	26.75	27.4999	26.75	27.13	3960	22.4116	up	up	correct
NRT.US	North European Oil Royalty Trust	20190913	6.34	6.5325	6.34	6.41	14184	5.371	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190913	27.24	27.38	26.61	27.158	11900	24.244	down	down	correct
NS.US	PC	20190913	23.87	23.8707	23.37	23.71	61501	19.0569	down	down	correct
NSA.US	PA	20190913	32.4	32.78	32.03	32.13	248951	29.4686	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20190913	179.54	182.7	179.22	182.19	1771418	175.0767	up	up	correct
NSCO.US	WS	20190913	6.96	7.25	6.95	7.02	118970	4.2868	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20190913	5.73	5.76	5.72	5.73	138986	4.8451
NSP.US	Insperity Inc	20190913	102.91	103.63	102.295	102.65	364718	96.44	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190913	31.31	31.8912	31.07	31.51	177349	27.7355	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190913	12.4	12.59	12.4	12.59	149702	107.5573	up	up	correct
NTP.US	Nam Tai Property Inc	20190913	9	9.09	8.85	8.95	24392	8.95	down	up	incorrect
NTR.US	Nutrien Ltd	20190913	51.25	52.24	51.235	51.72	906382	47.2166	up	up	correct
NTZ.US	Natuzzi S.p.A	20190913	1.43	1.43	1.37	1.37	32014	1.37	down	down	correct
NUE.US	Nucor Corporation	20190913	54.39	54.56	53.53	53.6	1960750	50.131	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190913	15.53	15.535	15.43	15.4579	32283	14.668	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20190913	44.28	44.875	43.91	44.02	383490	40.6954	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190913	10.42	10.42	10.23	10.25	524323	9.8408	down	down	correct
NUW.US	Nuveen AMT	20190913	16.8	16.86	16.13	16.26	91058	15.5213	down	up	incorrect
NVG.US	Nuveen AMT	20190913	16.31	16.31	15.85	15.92	1489447	14.9181	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190913	9.83	9.83	9.69	9.81	94220	9.81	down	up	incorrect
NVR.US	NVR Inc	20190913	3680.25	3719.8725	3615.85	3624.81	14796	3624.81	down	down	correct
NVRO.US	Nevro Corp	20190913	90.62	91.02	88.27	89.98	331677	89.98	down	down	correct
NVS.US	Novartis AG	20190913	87.65	87.836	86.9	86.99	2523338	80.7053	down	down	correct
NVT.US	nVent Electric plc	20190913	22.55	22.665	21.99	22.3	1496402	20.8357	down	down	correct
NVTA.US	Invitae Corporation	20190913	21.73	22.26	21.41	21.68	2026282	21.68	down	down	correct
NWG.US	NatWest Group plc	20190913	5.25	5.2567	5.19	5.22	1556845	4.7386	down	down	correct
NWN.US	Northwest Natural Holding Company	20190913	71.19	72.45	70.82	71.81	133635	66.3629	up	up	correct
NX.US	Quanex Building Products Corporation	20190913	19.38	19.44	18.86	18.98	280758	18.2719	down	down	correct
NXC.US	Nuveen California Select Tax	20190913	15.3	15.3819	14.9423	14.9423	15425	13.8641	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190913	14.36	14.36	14.15	14.17	129947	13.3692	down	down	correct
NXN.US	Nuveen New York Select Tax	20190913	13.97	13.983	13.95	13.95	2644	12.9521	down	down	correct
NXP.US	Nuveen Select Tax	20190913	15.67	15.79	15.611	15.73	48182	14.6096	up	up	correct
NXQ.US	Nuveen Select Tax	20190913	14.58	14.7232	14.48	14.52	42010	13.4797	down	down	correct
NXR.US	Nuveen Select Tax	20190913	15.8	15.8324	15.68	15.71	19354	14.5763	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190913	46.03	46.92	46.03	46.2	81273	43.2848	up	up	correct
NYCB.US	PU	20190913	50.01	50.11	49.75	49.75	3519	49.75	down	down	correct
NYT.US	The New York Times Company	20190913	30.09	30.23	29.475	29.57	1523758	29.1718	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190913	15.9	15.91	15.45	15.48	968584	14.7633	down	down	correct
O.US	Realty Income Corporation	20190913	73.98	74.75	72.39	72.63	1914955	65.9572	down	up	incorrect
OAK.US	PB	20190913	26.53	26.6	26.1645	26.42	33971	23.0273	down	down	correct
OC.US	Owens Corning	20190913	60.05	61.085	60.05	60.17	2849964	58.3288	up	up	correct
OCN.US	Ocwen Financial Corporation	20190913	2	2.04	1.95	1.98	552500	29.7	down	down	correct
ODC.US	Oil	20190913	34.47	35.1	33.76	34.63	5727	32.4201	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190913	17.05	17.42	16.915	17.11	442907	16.496	up	up	correct
OFC.US	Corporate Office Properties Trust	20190913	29.54	29.77	28.89	28.94	549422	26.3319	down	down	correct
OFG.US	OFG Bancorp	20190913	22.72	22.92	22.39	22.47	416091	21.6023	down	down	correct
OGE.US	OGE Energy Corp	20190913	43.83	44.48	43.62	43.95	723608	39.5648	up	up	correct
OGS.US	ONE Gas Inc	20190913	91.06	92.04	90.72	91.52	214857	85.8248	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190913	41	41.63	40.26	40.52	1371961	34.0224	down	up	incorrect
OI.US	O	20190913	10.53	11.075	10.53	10.78	3099226	10.679	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190913	7.96	7.96	7.67	7.78	95997	6.9389	down	down	correct
OIBR.US	C	20190913	1.11	1.13	1.01	1.05	290182400	1.05	down	down	correct
OII.US	Oceaneering International Inc	20190913	15	15.27	14.64	14.77	911235	14.77	down	up	incorrect
OIS.US	Oil States International Inc	20190913	15.12	15.52	14.61	15.47	407798	15.47	up	up	correct
OKE.US	ONEOK Inc	20190913	74.15	74.97	74.11	74.48	1797718	61.2918	up	up	correct
OLN.US	Olin Corporation	20190913	18.9	19.255	18.66	18.83	3880100	17.2703	down	down	correct
OLP.US	One Liberty Properties Inc	20190913	28	28.155	27.7	27.86	53251	22.9577	down	down	correct
OMC.US	Omnicom Group Inc	20190913	80.97	81.93	79.16	80.13	3525311	72.7318	down	down	correct
OMF.US	OneMain Holdings Inc	20190913	38.71	39.13	38.43	38.81	695800	27.5576	up	up	correct
OMI.US	Owens & Minor Inc	20190913	7.15	7.15	6.03	6.26	4071465	6.2484	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190913	7.28	7.44	7.23	7.35	219400	7.35	up	up	correct
ONTO.US	Onto Innovation Inc	20190913	31.29	31.35	30.6	30.86	302394	30.86	down	up	incorrect
OOMA.US	Ooma Inc	20190913	12.66	12.72	12.34	12.46	76381	12.46	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190913	30.93	31.5	30.7718	30.92	89553	28.2998	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190913	11.86	12.01	11.51	11.51	977052	11.1237	down	down	correct
ORA.US	Ormat Technologies Inc	20190913	72.87	72.99	71.65	72.08	312885	71.0543	down	down	correct
ORAN.US	Orange S.A	20190913	15.32	15.34	15.26	15.29	821163	13.0751	down	down	correct
ORC.US	Orchid Island Capital Inc	20190913	5.58	5.67	5.58	5.63	447874	3.963	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20190913	16.2	16.62	16.2	16.39	331254	13.0171	up	up	correct
ORCL.US	Oracle Corporation	20190913	54	54.72	53.33	53.75	14736700	51.7882	down	down	correct
ORI.US	Old Republic International Corporation	20190913	22.86	22.87	22.62	22.64	1132094	18.4195	down	down	correct
ORN.US	Orion Group Holdings Inc	20190913	5.18	5.18	4.961	5.14	196074	5.14	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190913	1.8	1.8	1.7	1.71	417672	1.71	down	down	correct
OSK.US	Oshkosh Corporation	20190913	76.7	77.82	76.1	77.28	460538	74.8503	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190913	27.29	27.33	26.75	27.07	1991100	26.103	down	up	incorrect
OVV.US	Ovintiv Inc	20190913	4.72	4.82	4.67	4.75	3069590	21.9014	up	up	correct
OXM.US	Oxford Industries Inc	20190913	74.89	76.14	73.63	73.93	201399	70.7185	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20190913	46	46.4	44.96	45.09	11149355	42.7285	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190913	96.03	96.63	95.22	96.23	56698	91.1838	up	up	correct
PACK.US	Ranpak Holdings Corp	20190913	6.66	6.75	6.415	6.49	226967	6.49	down	down	correct
PAG.US	Penske Automotive Group Inc	20190913	47.84	48.55	47.63	47.96	366672	45.8721	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190913	47.01	47.8	45.76	45.87	770269	45.87	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190913	15.59	15.7704	15.44	15.44	21497	14.0977	down	down	correct
PAM.US	Pampa Energía S.A	20190913	15.46	15.66	14.6	14.84	486242	14.84	down	down	correct
PAR.US	PAR Technology Corporation	20190913	24.52	25	24.02	24.32	197349	24.015	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20190913	23	23.23	22.89	23.05	346595	23.05	up	up	correct
PAYC.US	Paycom Software Inc	20190913	212.65	213.95	208.38	209.66	636441	209.66	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20190913	70.68	71.45	70.66	71.04	590633	66.4417	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190913	36.9	37.2	36.88	37.01	999368	31.6927	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190913	25.97	26.19	25.9	25.9	3474	22.2858	down	down	correct
PBF.US	PBF Energy Inc	20190913	25.83	25.99	25.2	25.6	1977701	25.0912	down	down	correct
PBFX.US	PBF Logistics LP	20190913	21.4	21.45	21.25	21.36	66236	17.0041	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190913	35.58	36.175	35.36	35.99	484441	35.99	up	down	incorrect
PBI.US	Pitney Bowes Inc	20190913	4.52	4.66	4.41	4.49	3699941	4.1227	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190913	14.75	14.83	14.47	14.54	8697284	11.6164	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190913	13.35	13.38	13.075	13.09	3629891	11.3036	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190913	4.85	4.87	4.79	4.86	84615	4.1897	up	up	correct
PBY.US	Prospect Capital Corporation	20190913	25.7	25.85	25.6604	25.82	17570	23.1746	up	down	incorrect
PCF.US	High Income Securities Fund	20190913	8.36	8.3952	8.36	8.36	15725	6.5066
PCG.US	PG&E Corporation	20190913	11.01	11.21	10.31	11.18	18977199	11.18	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190913	24.38	24.38	24.07	24.23	332021	19.1434	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190913	9.64	9.71	9.38	9.421	101483	8.4337	down	up	incorrect
PCM.US	PCM Fund Inc	20190913	10.92	11.03	10.92	10.98	23604	8.9881	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190913	17.63	17.86	17.5801	17.835	84227	14.9429	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190913	19.36	19.404	19.02	19.28	74788	18.2723	down	down	correct
PD.US	PagerDuty Inc	20190913	31.9	32.0995	29.73	29.95	567589	29.95	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190913	32.02	32.1	31.6315	31.85	128836	25.3701	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190913	20.69	20.88	20.45	20.45	556181	18.4458	down	down	correct
PDS.US	Precision Drilling Corporation	20190913	1.38	1.41	1.36	1.41	47471	28.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190913	17.82	17.94	17.61	17.63	82745	14.7897	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190913	34.47	34.6	33.66	33.74	3848419	30.6217	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190913	61.01	61.34	60.11	60.8	2262207	56.2471	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190913	5.69	5.9	5.38	5.4	1946171	4.7095	down	up	incorrect
PEN.US	Penumbra Inc	20190913	148.89	150.41	148.05	149	613983	149	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190913	15.89	15.97	15.85	15.92	46680	13.4345	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190913	15.21	15.21	15.03	15.05	17325	13.0594	down	down	correct
PFE.US	Pfizer Inc	20190913	37.39	37.595	36.61	36.91	22864873	32.0693	down	down	correct
PFGC.US	Performance Food Group Company	20190913	46.1	46.71	46.04	46.6	977143	46.6	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190913	11.45	11.49	11.35	11.37	105526	9.1781	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20190913	10.42	10.43	10.3388	10.37	128232	8.3618	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190913	12.06	12.1062	12	12	7760	10.2781	down	down	correct
PFS.US	Provident Financial Services Inc	20190913	25.61	25.86	25.44	25.78	220013	23.0778	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190913	30.73	31.23	29.91	30.14	495798	29.2621	down	up	incorrect
PG.US	The Procter & Gamble Company	20190913	121.82	122.58	121.5	122.12	6777400	115.5164	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190913	11.65	11.65	11.48	11.62	23831	9.4864	down	down	correct
PGR.US	The Progressive Corporation	20190913	73.51	73.91	71.1664	72.68	13251865	65.6354	down	down	correct
PGRE.US	Paramount Group Inc	20190913	13.46	13.57	13.28	13.3	1438333	12.2452	down	up	incorrect
PGTI.US	PGT Innovations Inc	20190913	17.8	17.97	17.15	17.18	409013	17.18	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190913	20.18	20.47	20.11	20.11	20709	16.7068	down	up	incorrect
PH.US	Parker	20190913	183.42	184.42	180.83	182.23	802422	175.8596	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190913	10.55	10.56	10.5	10.56	66525	8.9633	up	up	correct
PHG.US	Koninklijke Philips N.V	20190913	47.57	48.02	47.51	47.77	819341	44.9959	up	up	correct
PHI.US	PLDT Inc	20190913	23.05	23.38	22.9	22.99	29750	20.1265	down	down	correct
PHK.US	PIMCO High Income Fund	20190913	7.78	7.79	7.73	7.75	294420	6.2122	down	up	incorrect
PHM.US	PulteGroup Inc	20190913	35.19	35.55	34.98	35.25	5271110	34.2138	up	up	correct
PHR.US	Phreesia Inc	20190913	26.41	27.12	25.84	27.11	142169	27.11	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190913	9.33	9.36	9.24	9.25	101216	7.4299	down	down	correct
PHX.US	PHX Minerals Inc	20190913	13.37	13.735	13.15	13.39	42215	12.9181	up	up	correct
PII.US	Polaris Inc	20190913	90.53	92.505	89.6	90.99	626882	86.2657	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190913	4.58	4.62	4.57	4.58	107873	3.8509
PINS.US	Pinterest Inc	20190913	29.66	30.05	28.8	29.04	2943065	29.04	down	down	correct
PIPR.US	Piper Sandler Companies	20190913	78.61	79	77.95	78.09	55000	72.2354	down	down	correct
PJT.US	PJT Partners Inc	20190913	44.52	44.98	44.05	44.16	166554	42.1816	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190913	26.5	27.03	26	26.07	6630537	23.6759	down	down	correct
PKD.US	Parker Drilling Company	20190913	0.07	0.07	0.07	0.07	14250	0.07
PKE.US	Park Aerospace Corp	20190913	17.75	18.005	17.525	17.83	109229	15.7321	up	up	correct
PKG.US	Packaging Corporation of America	20190913	107.7	109.365	107.335	108.37	790987	101.2786	up	up	correct
PKI.US	PerkinElmer Inc	20190913	86.08	87.17	86.08	86.67	470205	86.1948	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190913	26.38	26.4114	26.31	26.35	81690	21.371	down	up	incorrect
PKX.US	POSCO	20190913	49.3	50.24	49.2	50.03	319488	46.5869	up	up	correct
PLAN.US	Anaplan Inc	20190913	47.31	47.49	45.78	46.27	2826837	46.27	down	down	correct
PLD.US	Prologis Inc	20190913	84.06	85.14	83.92	84.19	1737569	79.4341	up	up	correct
PLNT.US	Planet Fitness Inc	20190913	63.76	64.23	61.85	62.51	1341898	62.51	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190913	44	44.86	43.7	44.43	56792	41.3577	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190913	18.45	18.6571	18.1	18.42	73735	15.8365	down	down	correct
PM.US	Philip Morris International Inc	20190913	74.31	74.78	73	73.05	10572750	63.1941	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20190913	14.45	14.57	14.21	14.29	145334	13.5754	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190913	15.3	15.3231	14.96	14.96	305326	14.2563	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190913	7.8	7.8	7.67	7.6831	277240	6.8675	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190913	13	13	12.55	12.74	190478	11.2908	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190913	22.26	22.31	22.01	22.01	634283	17.8634	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190913	12.36	12.36	11.8302	11.88	199727	11.2176	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190913	139	140.29	138.02	139.28	2902827	129.1709	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190913	14.1	14.1	13.82	13.94	16862	13.2209	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190913	11.78	11.78	11.64	11.67	25316	11.1886	down	down	correct
PNM.US	PNM Resources Inc	20190913	50.73	50.92	49.78	50.17	366279	47.3115	down	up	incorrect
PNR.US	Pentair plc	20190913	38.12	38.33	37.59	37.84	1116581	36.5266	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190913	92.93	94	92.54	93.08	1052729	85.1013	up	up	correct
POLY.US	Plantronics Inc	20190913	36.5	36.93	35.04	35.74	420436	35.161	down	down	correct
POR.US	Portland General Electric Company	20190913	55.71	55.87	55.26	55.37	657455	50.6627	down	down	correct
POST.US	Post Holdings Inc	20190913	105.83	107.72	105.83	106.43	643701	106.43	up	up	correct
PPG.US	PPG Industries Inc	20190913	118.65	119.9	118.64	119.38	843854	115.0632	up	up	correct
PPL.US	PPL Corporation	20190913	30.92	31.385	30.81	30.88	6400538	27.2395	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20190913	5.3	5.32	5.29	5.3	178080	4.4209
PRA.US	ProAssurance Corporation	20190913	40.56	40.59	40.04	40.26	201710	38.4473	down	down	correct
PRG.US	PROG Holdings Inc	20190913	62.4723	63.5315	62.2325	62.7021	364199	52.9171	up	up	correct
PRGO.US	Perrigo Company plc	20190913	56.48	57.5	54.87	55.96	1340333	53.5297	down	down	correct
PRI.US	Primerica Inc	20190913	123.55	124.25	122.95	123.41	153512	120.0344	down	down	correct
PRLB.US	Proto Labs Inc	20190913	110.11	111.08	107.4	107.69	197683	107.69	down	down	correct
PRMW.US	Primo Water Corporation	20190913	13.52	13.64	13.37	13.52	721736	13.0495
PRO.US	PROS Holdings Inc	20190913	63.45	63.66	62.32	62.86	311256	62.86	down	down	correct
PRS.US	Prudential Financial Inc	20190913	26.92	26.92	26.52	26.66	85548	23.7555	down	down	correct
PRT.US	PermRock Royalty Trust	20190913	7.06	7.06	6.9	6.98	36944	5.9558	down	down	correct
PRTY.US	Party City Holdco Inc	20190913	6.25	6.49	5.92	5.95	1327895	5.95	down	down	correct
PRU.US	Prudential Financial Inc	20190913	89.87	90.6756	88.91	89.82	3342947	79.7017	down	down	correct
PSA.US	Public Storage	20190913	248.42	248.93	243.41	243.45	1225741	225.8625	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190913	29.3	29.39	28.78	28.94	30027	24.0552	down	down	correct
PSN.US	Parsons Corporation	20190913	35.44	37.57	35.44	36.8	516052	36.8	up	up	correct
PSO.US	Pearson plc	20190913	10.79	10.88	10.78	10.87	303487	10.2024	up	down	incorrect
PSTG.US	Pure Storage Inc	20190913	17.7	17.8	17.39	17.72	2431225	17.72	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190913	15.1	15.1	14.81	14.85	55600	13.3613	down	down	correct
PSX.US	Phillips 66	20190913	102.93	103.43	102.085	102.77	1688406	92.4206	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190913	56.41	58.21	56.34	57.74	839267	46.4642	up	up	correct
PTR.US	PetroChina Company Limited	20190913	52.93	53.22	52.8	53.08	109838	46.0248	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190913	18.06	18.0812	17.68	17.89	235048	14.6868	down	down	correct
PUK.US	Prudential plc	20190913	37.94	38.195	37.9	38.02	376885	31.0566	up	up	correct
PUKPRA.US	PUKPRA	20190913	26.65	26.65	26.31	26.4	17602	23.7883	down	down	correct
PUMP.US	ProPetro Holding Corp	20190913	10.74	11.03	10.33	10.61	1516948	10.61	down	down	correct
PVG.US	Pretium Resources Inc	20190913	11.51	11.72	11.11	11.17	2529402	11.17	down	down	correct
PVH.US	PVH Corp	20190913	91.06	92.8	90.39	90.61	1030520	90.4456	down	down	correct
PVL.US	Permianville Royalty Trust	20190913	2.46	2.46	2.4	2.44	21856	2.0365	down	down	correct
PWR.US	Quanta Services Inc	20190913	38.16	38.81	37.98	38.11	1522507	37.7757	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190913	132.31	135.97	131.35	135.43	1985120	126.4304	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190913	9.22	9.22	9.06	9.07	23275	8.5922	down	down	correct
PYS.US	PPlus Trust Series RRD	20190913	17.78	18.0097	17.78	18.0097	8723	14.6392	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190913	10.83	10.88	10.52	10.58	165236	10.0249	down	down	correct
PZN.US	Pzena Investment Management Inc	20190913	9.22	9.95	9.0989	9.84	103454	8.8042	up	down	incorrect
QD.US	Qudian Inc	20190913	7.13	7.36	7.12	7.17	3679235	7.17	up	up	correct
QGEN.US	QIAGEN N.V	20190913	33.78	34.09	33.5	34.04	1720891	34.04	up	up	correct
QSR.US	Restaurant Brands International Inc	20190913	73.48	73.73	72.54	72.61	1234626	66.5206	down	down	correct
QTWO.US	Q2 Holdings Inc	20190913	81.4	82.2827	79.4	79.94	276847	79.94	down	down	correct
QUOT.US	Quotient Technology Inc	20190913	8.17	8.28	8.1	8.18	458300	8.18	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190913	25.49	25.49	25.28	25.3232	49851	21.9593	down	down	correct
R.US	Ryder System Inc	20190913	53.59	54.69	53.27	53.33	512865	48.4477	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190913	22.67	22.76	22.5799	22.6	125936	17.0028	down	down	correct
RACE.US	Ferrari N.V	20190913	154.03	154.3	152.58	152.6	565659	150.6933	down	up	incorrect
RAD.US	Rite Aid Corporation	20190913	7.71	8.09	7.31	7.81	2633554	7.81	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190913	46.44	46.77	45.095	45.76	764272	45.76	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190913	38.16	38.24	37.89	38.01	198759	36.6588	down	down	correct
RBC.US	Regal Beloit Corporation	20190913	78.21	78.56	76.31	76.59	446062	74.4299	down	down	correct
RC.US	Ready Capital Corporation	20190913	15.17	15.32	15.155	15.25	141355	11.617	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190913	26.85	26.85	26.61	26.61	3941	23.374	down	down	correct
RCB.US	Ready Capital Corporation	20190913	25.56	25.65	25.54	25.65	5200	23.915	up	up	correct
RCF.US	UN	20190913	44.4	46.7	43.3	46.2	2057947	46.2	up	up	correct
RCI.US	Rogers Communications Inc	20190913	50.93	51.12	50.65	50.74	375263	46.0901	down	down	correct
RCL.US	Royal Caribbean Group	20190913	114	115.63	113.46	114.83	1085124	112.2262	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190913	9.19	9.19	9.1	9.1135	82291	7.4889	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190913	9.18	9.59	9.14	9.42	300246	9.42	up	down	incorrect
RDN.US	Radian Group Inc	20190913	23.74	23.76	23.11	23.17	1338555	21.9667	down	down	correct
RDS.US	B	20190913	57.39	57.46	57	57.2	1293473	53.5736	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190913	38.91	39.03	38.54	38.78	136424	38.1477	down	down	correct
RE.US	Everest Re Group Ltd	20190913	252.36	257.06	251.37	256.39	351272	242.0589	up	up	correct
RELX.US	RELX PLC	20190913	22.98	23.24	22.97	23.17	257634	22.0023	up	up	correct
RENN.US	Renren Inc	20190913	0.87	0.89	0.864	0.8797	30306	2.6391	up	up	correct
RES.US	RPC Inc	20190913	5.65	5.79	5.53	5.66	1246674	5.66	up	up	correct
REV.US	Revlon Inc	20190913	19.99	20.28	19.78	19.99	148181	19.99
REVG.US	REV Group Inc	20190913	10.47	10.85	10.35	10.65	511925	10.3819	up	up	correct
REX.US	REX American Resources Corporation	20190913	78.79	80.02	76.72	77.38	60934	77.38	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190913	43.94	44.62	43.73	43.97	667038	42.198	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190913	15.89	15.97	15.64	15.72	959160	15.72	down	down	correct
RF.US	Regions Financial Corporation	20190913	16.5	16.68	16.3	16.35	9920920	15.0046	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190913	14.98	14.9899	14.6	14.66	50268	12.3051	down	down	correct
RFL.US	Rafael Holdings Inc	20190913	21.06	21.44	20.31	20.83	37604	20.83	down	down	correct
RFP.US	Resolute Forest Products Inc	20190913	5.12	5.23	5.11	5.14	323087	4.764	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190913	160	161.005	158.69	159.61	509324	151.0927	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190913	44.62	45.15	44	44.09	147611	38.7165	down	down	correct
RGS.US	Regis Corporation	20190913	19.18	19.99	19.17	19.61	539143	19.61	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190913	10.23	10.29	10.23	10.2769	7254	7.9468	up	up	correct
RH.US	RH	20190913	166.98	174.41	165.14	173.63	2533778	173.63	up	up	correct
RHI.US	Robert Half International Inc	20190913	56.24	57.3	56.03	56.76	1145679	54.2404	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190913	81.85	82.85	80.94	82.42	263796	78.7243	up	up	correct
RIG.US	Transocean Ltd	20190913	5.67	5.84	5.535	5.73	18588551	5.73	up	up	correct
RIO.US	Rio Tinto Group	20190913	55.38	55.44	54.81	54.85	2489865	45.5891	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20190913	17.3	17.52	17.23	17.52	64116	12.5974	up	down	incorrect
RJF.US	Raymond James Financial Inc	20190913	87.28	87.9	86.85	87.11	1024822	55.9334	down	down	correct
RL.US	Ralph Lauren Corporation	20190913	101.41	103.58	101.09	102.26	1560935	98.156	up	up	correct
RLGY.US	Realogy Holdings Corp	20190913	5.96	6.19	5.91	5.93	2746053	5.93	down	up	incorrect
RLI.US	RLI Corp	20190913	90.72	91	89.22	89.8	114859	84.5228	down	down	correct
RLJ.US	RLJ Lodging Trust	20190913	17.51	17.73	17.4559	17.64	1610991	16.8822	up	up	correct
RM.US	Regional Management Corp	20190913	28.51	28.68	28.295	28.35	35554	27.5589	down	down	correct
RMD.US	ResMed Inc	20190913	133.72	133.79	131.24	132.19	637588	129.8016	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190913	22.09	22.1	21.85	22.01	22513	19.1214	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190913	20.17	20.17	19.89	20.1	21200	17.6325	down	down	correct
RMPL.US	P	20190913	25.7392	25.7392	25.7392	25.7392	266	25.3751
RMT.US	Royce Micro	20190913	8.21	8.26	8.1999	8.23	127679	6.9603	up	up	correct
RNG.US	RingCentral Inc	20190913	125.93	127.34	123.5	127.15	877825	127.15	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20190913	6.58	6.5807	6.509	6.52	5986	6.52	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190913	23.59	23.72	23.38	23.58	222893	20.2436	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190913	187.73	187.975	185.83	186.46	190300	182.8902	down	down	correct
ROG.US	Rogers Corporation	20190913	149.36	149.95	143.9	145.43	205099	145.43	down	up	incorrect
ROK.US	Rockwell Automation Inc	20190913	167.58	170.1	165.91	166.75	997805	160.1738	down	down	correct
ROL.US	Rollins Inc	20190913	34.93	34.97	34.31	34.54	1443895	22.5787	down	down	correct
ROP.US	Roper Technologies Inc	20190913	358.93	361.115	353.295	359.55	380919	355.1883	up	down	incorrect
RPM.US	RPM International Inc	20190913	69.13	69.9	68.72	69.33	541418	66.4621	up	up	correct
RPT.US	RPT Realty	20190913	13.51	13.67	13.39	13.57	759117	12.2714	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190913	15.64	15.71	15.22	15.4	616113	13.1414	down	down	correct
RRC.US	Range Resources Corporation	20190913	4.42	4.7	4.265	4.63	12824580	4.6073	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190913	3.54	3.66	3.46	3.51	1479390	3.4478	down	down	correct
RRX.US	Regal Beloit Corporation	20190913	78.21	78.56	76.31	76.59	446062	74.4299	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190913	104.97	104.97	103.36	103.4	281892	98.7278	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190913	18.72	18.786	18.72	18.786	500	14.6215	up	up	correct
RSG.US	Republic Services Inc	20190913	86.06	86.57	84.88	85.14	1169536	81.7693	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190913	138	139.4	137.455	138.06	3025493	82.0757	up	down	incorrect
RVI.US	Retail Value Inc	20190913	7.0211	7.2078	6.9778	7.1154	542599	-22.0845	up	down	incorrect
RVLV.US	Revolve Group Inc	20190913	24.47	26.09	24.3	25.58	890308	25.58	up	down	incorrect
RVT.US	Royce Value Trust Inc	20190913	14.2	14.24	14.12	14.22	181601	11.818	up	up	correct
RWT.US	Redwood Trust Inc	20190913	16.89	16.91	16.72	16.72	785074	14.2678	down	down	correct
RXN.US	Rexnord Corporation	20190913	28.98	29.06	28.5	28.78	594387	28.3487	down	up	incorrect
RY.US	Royal Bank of Canada	20190913	78.94	79.51	78.72	79.33	1761199	72.3954	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190913	4.55	4.6265	4.4	4.41	1008639	4.41	down	down	correct
RYB.US	RYB Education Inc	20190913	6.56	6.79	6.56	6.76	12560	6.76	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20190913	9.39	9.57	9.23	9.5	152368	9.4379	up	up	correct
RYN.US	Rayonier Inc	20190913	28.09	28.26	27.61	27.65	708976	25.5105	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190913	27.58	27.58	26.86	27.2	31370	23.8395	down	down	correct
SA.US	Seabridge Gold Inc	20190913	13.49	13.78	13.32	13.35	409391	13.35	down	down	correct
SAFE.US	Safehold Inc	20190913	28.95	30.62	28.95	30.43	128716	29.6468	up	up	correct
SAH.US	Sonic Automotive Inc	20190913	30.57	31.35	30.25	30.8	341436	30.025	up	down	incorrect
SAIC.US	Science Applications International Corporation	20190913	83.69	84.4	83.03	84.25	500729	80.968	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190913	21.6	21.6	20.9301	21.26	785826	21.26	down	down	correct
SAM.US	The Boston Beer Company Inc	20190913	390.35	391.5273	382.025	389.36	208179	389.36	down	down	correct
SAN.US	Banco Santander S.A	20190913	4.17	4.19	4.14	4.16	12041553	3.9988	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190913	5.53	5.725	5.53	5.58	2393070	5.58	up	down	incorrect
SAP.US	SAP SE	20190913	119.97	120.04	118.85	118.96	525868	115.3726	down	up	incorrect
SAR.US	Saratoga Investment Corp	20190913	25.01	25.1	24.9298	24.99	62360	21.8774	down	down	correct
SAVE.US	Spirit Airlines Inc	20190913	39.08	39.58	38.55	38.76	872266	38.76	down	down	correct
SB.US	Safe Bulkers Inc	20190913	2.18	2.2	2.1571	2.18	302809	2.18
SBER.US	Sberbank of Russia PJSC ADR	20190913	234.12	235	231.91	233	23109620	233	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190913	14.73	15.01	14.51	14.59	1676440	14.59	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190913	9.11	9.11	9.03	9.04	66046	8.4394	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20190913	10.91	10.99	10.74	10.93	43983	10.93	up	down	incorrect
SBR.US	Sabine Royalty Trust	20190913	45.93	46.44	45.16	45.16	16883	37.7561	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190913	12.57	12.6	12.32	12.41	1250623	11.8806	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190913	4.7	4.755	4.48	4.54	8594309	4.0544	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190913	26.27	26.38	25.89	25.95	1144432	24.1544	down	down	correct
SCCO.US	Southern Copper Corporation	20190913	36.1	36.4144	35.34	35.7	1127881	32.5187	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190913	14.3	14.54	14.3	14.41	29003	10.8445	up	down	incorrect
SCE.US	PL	20190913	23.57	23.57	22.76	23.4	67390	22.4597	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190913	43.6	44	43.49	43.62	6777611	42.2212	up	up	correct
SCI.US	Service Corporation International	20190913	47.67	48.59	47.58	48.56	997945	46.7974	up	up	correct
SCL.US	Stepan Company	20190913	98.93	100	97.36	98.9	117758	96.5732	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190913	13.49	13.67	13.4769	13.49	79187	10.7096
SCS.US	Steelcase Inc	20190913	16.73	16.89	16.64	16.79	395918	15.3341	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190913	21	22.44	21	22.26	113162	19.1223	up	up	correct
SCX.US	The L.S. Starrett Company	20190913	5.66	5.66	5.5	5.66	20111	5.66
SD.US	SandRidge Energy Inc	20190913	5.87	5.98	5.77	5.9	179200	5.9	up	up	correct
SDRL.US	Seadrill Limited	20190913	27.1	30.2	27.1	29.02	2082382	29.02	up	up	correct
SE.US	Sea Limited	20190913	31.33	31.58	30.62	31.03	1468784	31.03	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190913	30.72	30.84	29.9	30.09	1559470	30.09	down	down	correct
SEDA.US	UN	20190913	0.125	0.125	0.12	0.125	394000	0.125
SEE.US	Sealed Air Corporation	20190913	41.55	42.81	41.4	42.4	1306765	40.9303	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190913	17.17	17.44	16.79	16.96	349776	16.7834	down	down	correct
SF.US	Stifel Financial Corp	20190913	59.51	59.8	58.54	58.54	537199	38.1275	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190913	26.59	26.59	26.0684	26.2266	21700	24.2863	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20190913	12.77	12.77	12.47	12.57	76852	11.5371	down	down	correct
SFL.US	SFL Corporation Ltd	20190913	14.54	14.54	14.285	14.29	514480	11.6229	down	up	incorrect
SFUN.US	Fang Holdings Limited	20190913	2.41	2.41	2.2	2.22	247889	22.2	down	down	correct
SG.US	Sweetgreen Inc.	20190913	8.98	9.49	8.85	8.85	13421	8.85	down	down	correct
SGU.US	Star Group L.P	20190913	9.46	9.5	9.35	9.41	42208	8.3167	down	down	correct
SHAK.US	Shake Shack Inc	20190913	99.52	101.73	98.77	99.94	633116	99.94	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190913	35.87	36.23	35.87	36.16	39340	33.27	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190913	30.97	31.62	30.97	31.4	41849	27.7396	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190913	19.63	20.72	19.63	20.71	1586504	15.4934	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190913	13.78	14.01	13.77	13.92	1882051	13.2323	up	up	correct
SHOP.US	Shopify Inc	20190913	356.53	357.5	337.64	338.31	2676578	338.31	down	down	correct
SHW.US	The Sherwin	20190913	536.07	543.445	535.97	541.52	396536	177.1778	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190913	3.64	3.64	3.5035	3.52	1478343	3.298	down	down	correct
SIG.US	Signet Jewelers Limited	20190913	17.45	18.04	16.36	16.4	3169317	15.7338	down	down	correct
SII.US	Sprott Inc	20190913	2.52	2.6	2.52	2.56	20329	23.8896	up	down	incorrect
SITC.US	SITE Centers Corp	20190913	14.81	15.05	14.64	14.7	1248230	13.548	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190913	79.24	79.93	78.26	79.06	279777	79.06	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190913	57.48	57.92	55.55	55.57	1850598	53.9887	down	down	correct
SJI.US	South Jersey Industries Inc	20190913	32.66	33.11	32.66	32.75	462266	29.4504	up	up	correct
SJM.US	The J. M. Smucker Company	20190913	105.21	106.9737	105.21	106.51	796942	99.3845	up	up	correct
SJR.US	Shaw Communications Inc	20190913	20.07	20.22	19.96	20.01	289413	18.129	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20190913	2.18	2.2773	2.18	2.25	107168	1.8621	up	up	correct
SJW.US	SJW Group	20190913	68.54	69.18	68.4825	68.66	86761	65.6956	up	up	correct
SKIL.US	Skillsoft Corp	20190913	9.95	9.95	9.95	9.95	0	9.95
SKM.US	SK Telecom Co.Ltd	20190913	22.45	22.65	22.45	22.53	180566	35.1129	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190913	16.57	16.855	16.43	16.46	2086594	14.3893	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20190913	36.83	37.3	36.8	36.87	1473360	36.87	up	up	correct
SKY.US	Skyline Champion Corporation	20190913	31.66	32.22	30.91	31.33	744283	31.33	down	down	correct
SLB.US	Schlumberger Limited	20190913	37.43	38.075	36.8	37.33	8453334	34.9779	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190913	10.93	11.37	10.75	10.89	1087442	10.6193	down	up	incorrect
SLF.US	Sun Life Financial Inc	20190913	43.97	44.24	43.905	44.08	463286	40.37	up	down	incorrect
SLG.US	SL Green Realty Corp	20190913	82.8318	83.3818	81.4018	81.9718	693152	69.6644	down	down	correct
SM.US	SM Energy Company	20190913	9.94	10.14	9.53	9.65	3977047	9.4622	down	down	correct
SMAR.US	Smartsheet Inc	20190913	41.32	41.32	39.63	40.13	3447938	40.13	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190913	6.91	7	6.91	6.98	751648	6.2366	up	up	correct
SMG.US	The Scotts Miracle	20190913	101.76	102.705	100.7	101.93	632992	95.8957	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190913	14.15	14.32	13.66	13.98	47618	13.98	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190913	5.04	5.32	5.04	5.18	162799	70.6846	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190913	7.91	8	7.91	7.99	57254	110.6906	up	up	correct
SMP.US	Standard Motor Products Inc	20190913	50.3	50.93	49.04	49.5	101910	47.7464	down	up	incorrect
SNA.US	Snap	20190913	163.86	164.67	162.0271	162.45	510100	153.0816	down	down	correct
SNAP.US	Snap Inc	20190913	15.82	16.13	15.66	16	15916010	16	up	up	correct
SNDR.US	Schneider National Inc	20190913	22.88	23.09	22.44	22.48	514255	20.0665	down	down	correct
SNN.US	Smith & Nephew plc	20190913	46.53	47.19	46.48	46.66	705266	44.477	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190913	62.88	63	62.38	62.86	256938	53.0071	down	down	correct
SNV.US	Synovus Financial Corp	20190913	37.77	38.35	37.61	38.08	1385263	34.3225	up	up	correct
SNX.US	TD SYNNEX	20190913	97.99	98.605	96.97	97.32	233374	48.0008	down	up	incorrect
SO.US	The Southern Company	20190913	59.77	60.3	59.53	60.13	5492487	54.7571	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190913	13.76	14.015	13.45	13.89	379934	12.239	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190913	26.2	26.2	25.65	25.8	35683	23.0671	down	down	correct
SOL.US	ReneSola Ltd	20190913	1.07	1.07	1.03	1.06	31271	1.06	down	down	correct
SOLN.US	Southern Co	20190913	52.62	52.749	52.3	52.535	874800	45.367	down	up	incorrect
SON.US	Sonoco Products Company	20190913	59.64	59.84	59.13	59.29	348269	55.3143	down	down	correct
SONY.US	Sony Group Corporation	20190913	60.1	60.53	60.09	60.36	661276	59.7613	up	up	correct
SOR.US	Source Capital Inc	20190913	36.89	37.05	36.89	36.97	27683	31.716	up	up	correct
SOS.US	SOS Limited	20190913	0.6782	0.6999	0.65	0.6791	3111	6.791	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190913	10.02	10.04	10.02	10.04	1447	10.04	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190913	60.65	61.01	59.905	60.03	194883	56.7081	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190913	10.38	10.47	10.37	10.42	1493446	10.42	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20190913	14.19	14.19	14.125	14.15	6113	11.0186	down	up	incorrect
SPG.US	Simon Property Group Inc	20190913	156.21	157.32	153.72	153.93	1481693	135.6105	down	down	correct
SPGI.US	S&P Global Inc	20190913	252.12	252.905	249.06	250.07	1361596	245.5486	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190913	23.74	24.08	23.74	23.98	227048	19.3171	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190913	13.1019	13.2069	13	13.14	2792	12.7307	up	up	correct
SPNT.US	SiriusPoint Ltd	20190913	10.4	10.51	10.22	10.23	333447	10.23	down	down	correct
SPOT.US	Spotify Technology S.A	20190913	129	131.8	127.75	130.63	1221821	130.63	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190913	84.77	85	83.32	84.39	1156895	84.0457	down	down	correct
SPXC.US	SPX Corporation	20190913	41.12	41.5	40.9	41.07	382715	41.07	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190913	16.23	16.294	16.19	16.19	38761	14.1834	down	down	correct
SQ.US	Square Inc	20190913	57.18	58.85	55.91	58.29	11657460	58.29	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190913	27.5298	27.9964	27.3908	27.4107	547596	26.0879	down	down	correct
SQNS.US	Sequans Communications S.A	20190913	1	1.01	0.9813	0.9813	14022	3.9252	down	down	correct
SR.US	Spire Inc	20190913	86.53	87.07	85.79	86.99	232345	79.9587	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20190913	47.24	47.64	46.6	46.93	963435	40.7174	down	down	correct
SRE.US	Sempra	20190913	143.02	144.23	141.54	141.7	1161615	130.3636	down	down	correct
SREA.US	Sempra Energy	20190913	26.1	26.12	25.39	25.74	158269	22.7952	down	down	correct
SRG.US	Seritage Growth Properties	20190913	43.36	45.09	43.36	43.41	251833	43.41	up	up	correct
SRI.US	Stoneridge Inc	20190913	33.55	33.88	32.98	33.31	207932	33.31	down	down	correct
SRL.US	Scully Royalty Ltd	20190913	12.16	12.16	12.02	12.049	2497	11.1565	down	down	correct
SRLP.US	Sprague Resources LP	20190913	17.06	17.17	16.9452	17.02	13668	12.5309	down	down	correct
SRT.US	StarTek Inc	20190913	7.09	7.09	6.9	6.97	39317	6.97	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190913	10.12	10.215	10.1	10.1	2099	33.3076	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190913	69	69.16	68.27	68.58	188966	66.9344	down	down	correct
SSL.US	Sasol Limited	20190913	18.98	19.25	18.85	18.95	371656	18.95	down	down	correct
SSTK.US	Shutterstock Inc	20190913	37.49	37.95	37.36	37.68	141068	36.8156	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20190913	51.16	52.33	51.065	52.14	1221785	52.14	up	down	incorrect
STAG.US	STAG Industrial Inc	20190913	29.57	29.94	29.52	29.69	642914	26.8605	up	up	correct
STAR.US	PI	20190913	25.48	25.48	25.2	25.25	7538	21.2968	down	down	correct
STC.US	Stewart Information Services Corporation	20190913	35.36	35.79	34.67	35.02	404566	32.9037	down	down	correct
STE.US	STERIS plc	20190913	147.94	148.22	143.67	144.12	636191	141.2994	down	down	correct
STG.US	Sunlands Technology Group	20190913	2.58	2.605	2.3827	2.48	23163	31	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190913	21.33	21.46	21.255	21.38	48473	18.2926	up	down	incorrect
STL.US	Sterling Bancorp	20190913	21	21.22	20.77	20.97	1707821	20.2016	down	down	correct
STLA.US	Stellantis N.V	20190913	13.2132	13.2603	13.053	13.0813	2759689	11.0288	down	down	correct
STM.US	STMicroelectronics N.V	20190913	20.25	20.25	20.07	20.1	1861695	19.7512	down	down	correct
STN.US	Stantec Inc	20190913	22.54	22.54	22.39	22.42	8635	21.6662	down	down	correct
STNG.US	Scorpio Tankers Inc	20190913	31.19	32.49	31.05	31.93	749337	30.2001	up	down	incorrect
STON.US	StoneMor Inc	20190913	1.38	1.5458	1.38	1.48	33933	1.48	up	up	correct
STOR.US	STORE Capital Corporation	20190913	36.72	36.8399	35.88	36.07	1160850	32.3781	down	down	correct
STT.US	State Street Corporation	20190913	60.95	61.725	60.225	61.15	2413906	57.0862	up	up	correct
STWD.US	Starwood Property Trust Inc	20190913	24.4	24.56	24.35	24.39	1595700	19.5646	down	down	correct
STZ.US	Constellation Brands Inc	20190913	204.84	205.88	203.54	204.07	595124	197.208	down	down	correct
SU.US	Suncor Energy Inc	20190913	30.87	31.01	30.3	30.41	3055355	27.804	down	down	correct
SUI.US	Sun Communities Inc	20190913	145.6	147.1	144.48	145.66	1067653	138.875	up	up	correct
SUM.US	Summit Materials Inc	20190913	22.63	22.89	22.45	22.55	858454	22.55	down	down	correct
SUN.US	Sunoco LP	20190913	31.49	31.547	31.22	31.42	145733	24.7894	down	down	correct
SUP.US	Superior Industries International Inc	20190913	3.67	3.9275	3.4	3.49	1000564	3.49	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190913	3.1	3.16	2.91	2.92	1303092	2.8258	down	up	incorrect
SUZ.US	Suzano S.A	20190913	16.36	16.52	16.16	16.26	332730	8.13	down	up	incorrect
SWCH.US	Switch Inc	20190913	15.99	16.1625	15.82	15.83	505811	15.4868	down	down	correct
SWI.US	SolarWinds Corporation	20190913	18.79	19.075	18.62	18.77	544818	18.3325	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20190913	148.6	149.52	146.17	146.25	1125043	140.7779	down	down	correct
SWM.US	Schweitzer	20190913	36.65	37.55	36.48	36.67	159276	32.9633	up	up	correct
SWN.US	Southwestern Energy Company	20190913	2.16	2.27	2.11	2.23	15793058	2.23	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190913	91.83	92.86	91.57	92	196203	85.5519	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190913	8.04	8.11	8.04	8.07	19448	6.9464	up	up	correct
SXC.US	SunCoke Energy Inc	20190913	7.1	7.33	7.1	7.18	871065	6.4472	up	up	correct
SXI.US	Standex International Corporation	20190913	78.15	78.64	76.97	78.16	76006	75.9852	up	up	correct
SXT.US	Sensient Technologies Corporation	20190913	70.14	70.52	69.6	69.64	169099	65.982	down	down	correct
SYF.US	Synchrony Financial	20190913	34.14	34.3	33.83	34.18	3674502	32.1065	up	up	correct
SYK.US	Stryker Corporation	20190913	220.36	220.71	217.475	218.18	721830	212.824	down	down	correct
SYY.US	Sysco Corporation	20190913	77.5	78.4	77.35	78.28	2068212	73.7174	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190913	13.51	13.73	13.51	13.7	42825	44.6192	up	up	correct
TAC.US	TransAlta Corporation	20190913	6.57	6.57	6.45	6.48	114414	6.2543	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190913	17.41	17.51	17.33	17.38	1766600	16.9786	down	down	correct
TAL.US	TAL Education Group	20190913	35.1	35.38	34.8	35.26	1359498	35.26	up	down	incorrect
TALO.US	Talos Energy Inc	20190913	21.93	22.26	21.6927	22.23	123016	22.23	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20190913	56.43	57.24	56.315	57.17	1395281	55.053	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190913	79.93	81.89	79.51	81.59	109727	81.59	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190913	26.49	26.49	25.99	26.13	132641	23.3341	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190913	27.07	27.17	26.85	26.96	247285	24.0084	down	down	correct
TBI.US	TrueBlue Inc	20190913	21.34	21.59	21.18	21.26	191949	21.26	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190913	31.75	33.15	31.75	33	732	33	up	up	correct
TCN.US	Tricon Capital Group Inc	20190913	7.429	7.429	7.429	7.429	0	6.8829
TCS.US	The Container Store Group Inc	20190913	4.96	5.095	4.85	4.89	208294	4.5711	down	down	correct
TD.US	The Toronto	20190913	56.27	56.8499	56.27	56.7	1845745	51.4213	up	up	correct
TDC.US	Teradata Corporation	20190913	33.48	33.58	32.505	32.76	887655	32.76	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190913	18.04	18.34	18.04	18.28	50314	12.2915	up	up	correct
TDG.US	TransDigm Group Incorporated	20190913	516.03	523.5777	513.02	519.82	266127	491.5585	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190913	25.4	25.44	25.15	25.2	59597	22.7068	down	up	incorrect
TDOC.US	Teladoc Health Inc	20190913	69.5	71	68.56	70.39	2014187	70.39	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190913	27.16	27.31	26.52	26.86	706434	24.9295	down	down	correct
TDW.US	Tidewater Inc	20190913	17.82	18.18	17.44	17.73	127828	17.7098	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190913	313.15	315.61	311.69	314.76	160471	314.76	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190913	16.67	17.026	16.65	16.9	21000	14.1173	up	down	incorrect
TECK.US	Teck Resources Limited	20190913	19.33	19.44	19.02	19.1	2753386	18.6826	down	down	correct
TEF.US	Telefónica S.A	20190913	7.45	7.5	7.42	7.42	1966489	6.0119	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190913	9.16	9.21	9.05	9.05	139618	7.4747	down	down	correct
TEL.US	TE Connectivity Ltd	20190913	97	97.49	96.64	96.69	1036600	92.9519	down	down	correct
TEN.US	Tenneco Inc	20190913	14.37	14.7	13.86	14.04	1613185	14.04	down	down	correct
TEO.US	Telecom Argentina S.A	20190913	9.85	9.86	9.4	9.53	283686	8.4685	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190913	8.25	8.45	7.85	7.94	19466061	7.94	down	down	correct
TEX.US	Terex Corporation	20190913	27.43	27.74	27.16	27.65	909501	27.116	up	up	correct
TFC.US	Truist Financial Corporation	20190913	53.34	53.69	52.795	53.06	4467030	48.8467	down	down	correct
TFII.US	TFI International Inc	20190913	30.2342	30.2342	30.2342	30.2342	515	28.9697
TFX.US	Teleflex Incorporated	20190913	338.68	339.725	329.85	331.15	287237	328.3413	down	down	correct
TG.US	Tredegar Corporation	20190913	19.64	19.85	19.38	19.73	72724	13.112	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190913	10.94	11.0359	10.7	10.92	254851	10.8357	down	down	correct
TGI.US	Triumph Group Inc	20190913	24.74	26	24.19	25.33	1612666	25.2394	up	up	correct
TGNA.US	TEGNA Inc	20190913	16.08	16.24	15.8001	16.12	1693191	15.4202	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190913	16.22	16.39	15.96	16.2	64655	13.6548	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190913	7.94	8.12	7.71	7.73	433281	7.4507	down	down	correct
TGT.US	Target Corporation	20190913	109.07	109.17	107.83	107.99	2508259	103.8005	down	down	correct
THC.US	Tenet Healthcare Corporation	20190913	26	26.88	25.15	25.17	1399040	25.17	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190913	131.43	132.69	130.08	130.91	223460	122.1952	down	down	correct
THO.US	Thor Industries Inc	20190913	53.16	54.2	52.6712	53.85	1274017	51.5039	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190913	17.49	17.6	17.4801	17.6	63471	15.0889	up	up	correct
THR.US	Thermon Group Holdings Inc	20190913	24.07	24.38	23.87	24.15	64309	24.15	up	up	correct
THS.US	TreeHouse Foods Inc	20190913	58.14	58.965	58.14	58.36	269740	58.36	up	up	correct
THW.US	Tekla World Healthcare Fund	20190913	13.52	13.57	13.48	13.51	112489	10.9197	down	down	correct
TIMB.US	W	20190913	14.92	14.98	14.515	14.58	571417	13.888	down	down	correct
TISI.US	Team Inc	20190913	18.18	18.18	17.69	17.73	107034	17.73	down	up	incorrect
TJX.US	The TJX Companies Inc	20190913	56.9	57.3	56.57	56.58	3583499	55.3266	down	down	correct
TK.US	Teekay Corporation	20190913	4.48	4.62	4.43	4.46	416305	4.46	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190913	5.98	6	5.91	5.93	212161	5.1732	down	down	correct
TKR.US	The Timken Company	20190913	45.09	45.43	44.25	44.63	512655	42.782	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190913	29.98	30.0042	29.74	29.78	158793	27.033	down	down	correct
TLYS.US	Tilly's Inc	20190913	10.45	10.62	10.26	10.51	218684	8.2184	up	down	incorrect
TM.US	Toyota Motor Corporation	20190913	136.78	137.185	136.63	136.66	194977	128.4665	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20190913	13.9	13.9	13.65	13.74	3358724	13.74	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190913	24.73	24.95	24.22	24.39	1645849	24.39	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190913	294.09	298.04	293.76	297.65	1082959	295.9757	up	up	correct
TMST.US	TimkenSteel Corporation	20190913	7.72	7.775	7.41	7.49	388227	7.49	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190913	56.18	56.62	55.48	55.98	294348	55.98	down	down	correct
TNC.US	Tennant Company	20190913	73.48	74.16	72.62	73.81	78901	71.7952	up	up	correct
TNET.US	TriNet Group Inc	20190913	62.81	65.15	62.55	64.83	399743	64.83	up	up	correct
TNK.US	Teekay Tankers Ltd	20190913	1.21	1.24	1.2	1.24	135341	9.92	up	up	correct
TNL.US	Travel + Leisure Co	20190913	47.96	48.66	47.78	47.81	784092	44.0003	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190913	3.11	3.1145	3.01	3.02	112616	14.0981	down	down	correct
TOL.US	Toll Brothers Inc	20190913	38.45	38.76	37.88	38.74	2444765	37.6794	up	up	correct
TPB.US	Turning Point Brands Inc	20190913	28.03	28.36	26.61	26.7	266600	26.2609	down	down	correct
TPC.US	Tutor Perini Corporation	20190913	12.68	12.84	12.27	12.79	511186	12.3456	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20190913	14.97	15.07	14.605	14.73	1220067	14.73	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20190913	674.77	674.77	655.43	658.66	10342	627.738	down	down	correct
TPR.US	Tapestry Inc	20190913	26	26.595	25.15	25.18	7301215	24.1952	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190913	16.5	16.54	16.3099	16.41	121436	12.7042	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190913	79.01	79.9	78.17	78.49	2604464	19.4659	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190913	17.94	18.25	17.94	18.08	6906	15.1197	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190913	36.3301	37.3398	36.1165	36.9223	114081	34.8593	up	up	correct
TRC.US	Tejon Ranch Co	20190913	18.32	18.87	18.2	18.62	102336	18.62	up	down	incorrect
TREC.US	Trecora Resources	20190913	9.06	9.27	9.005	9.26	75306	9.26	up	up	correct
TREX.US	Trex Company Inc	20190913	89.7	90.74	88.605	88.87	997612	44.435	down	down	correct
TRGP.US	Targa Resources Corp	20190913	39.58	40.04	39.4	39.9	1613354	36.9229	up	up	correct
TRI.US	Thomson Reuters Corporation	20190913	67.32	68.06	66.65	66.93	328587	64.2373	down	down	correct
TRN.US	Trinity Industries Inc	20190913	20.13	20.45	19.83	20.01	1097700	18.4966	down	down	correct
TRNO.US	Terreno Realty Corporation	20190913	50.57	51.13	49.95	50.31	465289	47.8231	down	down	correct
TROX.US	Tronox Holdings plc	20190913	9.71	10.1	9.61	9.65	1409227	9.1227	down	down	correct
TRP.US	TC Energy Corporation	20190913	49.89	50.32	49.58	49.79	2182344	43.4711	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190913	0.47	0.489	0.4671	0.4774	2683047	4.774	up	up	correct
TRTN.US	Triton International Limited	20190913	35.26	35.87	35.23	35.34	432957	31.4132	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190913	20.12	20.2	20.0895	20.14	264663	14.3524	up	down	incorrect
TRU.US	TransUnion	20190913	80.25	80.64	79.182	79.78	1297200	79.1675	down	down	correct
TRV.US	The Travelers Companies Inc	20190913	148.39	148.575	145.58	146.31	1631716	138.4119	down	down	correct
TS.US	Tenaris S.A	20190913	22.85	22.96	22.5	22.57	3101453	20.5988	down	up	incorrect
TSE.US	Trinseo S.A	20190913	44.44	45.25	43.5225	44.28	768479	40.7227	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190913	5.81	5.81	5.78	5.8	88497	5.2361	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190913	20.65	20.79	20.63	20.72	134294	15.2174	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190913	44.43	44.83	44.19	44.74	6231092	42.7937	up	up	correct
TSN.US	Tyson Foods Inc	20190913	84	86.54	84	85.17	3417820	80.6688	up	up	correct
TSQ.US	Townsquare Media Inc	20190913	6.56	6.7367	6.45	6.6301	19065	6.4033	up	down	incorrect
TT.US	Trane Technologies plc	20190913	124	124.855	123.17	124.32	1067690	93.0489	up	up	correct
TTC.US	The Toro Company	20190913	73.87	74.28	73.7	74.16	470037	71.9339	up	up	correct
TTE.US	TotalEnergies SE	20190913	51.89	51.94	51.4069	51.85	1314138	44.2198	down	down	correct
TTI.US	TETRA Technologies Inc	20190913	1.9	1.91	1.82	1.9	541341	1.9
TTM.US	Tata Motors Limited	20190913	9.18	9.25	9.12	9.16	1273640	9.16	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190913	13.16	13.4199	13.16	13.34	22414	47.0029	up	up	correct
TU.US	TELUS Corporation	20190913	9.1525	9.1863	9.0825	9.1075	824108	15.9085	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190913	17.24	17.98	17.1	17.71	200393	17.71	up	up	correct
TUP.US	Tupperware Brands Corporation	20190913	15.48	16.29	15.425	15.91	836929	15.6425	up	up	correct
TV.US	Grupo Televisa S.A.B	20190913	9.36	9.8	9.36	9.79	1527518	9.7228	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190913	25.8	25.8636	25.4	25.45	24070	24.0513	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190913	25.7053	25.7053	25.29	25.37	42365	23.9719	down	down	correct
TWI.US	Titan International Inc	20190913	2.96	3.07	2.9113	3.05	306662	3.0314	up	up	correct
TWLO.US	Twilio Inc	20190913	112.47	113.08	108.72	109.59	4032141	109.59	down	down	correct
TWN.US	The Taiwan Fund Inc	20190913	18.43	18.59	18.43	18.43	680	13.9632
TWO.US	Two Harbors Investment Corp	20190913	13.3	13.41	13.26	13.37	1320110	10.725	up	down	incorrect
TWTR.US	Twitter Inc	20190913	43.15	43.2	42.33	42.63	8059593	42.63	down	down	correct
TX.US	Ternium S.A	20190913	20.09	20.41	19.82	19.88	301288	18.4763	down	down	correct
TXT.US	Textron Inc	20190913	51.28	52.12	51.11	51.4	1125482	51.2033	up	up	correct
TY.US	Tri	20190913	27.45	27.5212	27.43	27.45	26997	24.9945
TYG.US	Tortoise Energy Infrastructure Corporation	20190913	20.71	21.2	20.71	21.1	195861	74.7758	up	up	correct
TYL.US	Tyler Technologies Inc	20190913	258.02	258.37	253.65	256.7	217373	256.7	down	down	correct
UA.US	Under Armour Inc	20190913	19.29	19.4752	19.022	19.07	2369418	19.07	down	down	correct
UAA.US	Under Armour Inc	20190913	21.66	21.88	21.16	21.18	5400095	21.18	down	up	incorrect
UAN.US	CVR Partners LP	20190913	3.63	3.71	3.6281	3.69	30582	33.7189	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190913	24.28	24.48	23.895	24.12	82573	21.6439	down	up	incorrect
UBER.US	Uber Technologies Inc	20190913	34.25	34.435	32.94	33.25	9428551	33.25	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190913	18.68	18.74	18.16	18.4	4999	16.4366	down	down	correct
UBS.US	UBS Group AG	20190913	11.77	11.8	11.7	11.73	3759242	10.7721	down	down	correct
UDR.US	UDR Inc	20190913	47.73	48.2	47.37	47.6	1259116	44.0951	down	down	correct
UE.US	Urban Edge Properties	20190913	19.98	20.13	19.67	19.83	1047827	18.0264	down	down	correct
UFI.US	Unifi Inc	20190913	23	23.96	22.8671	23.87	119035	23.87	up	up	correct
UFS.US	Domtar Corporation	20190913	36	36.63	35.94	36.09	789378	34.4683	up	up	correct
UGI.US	UGI Corporation	20190913	49.16	49.87	49.16	49.73	3045068	45.9504	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190913	141.67	142.29	136.61	136.87	137457	136.87	down	down	correct
UGP.US	Ultrapar Participações S.A	20190913	4.47	4.51	4.295	4.31	1004083	4.1037	down	up	incorrect
UHS.US	Universal Health Services Inc	20190913	153.66	156.925	151.69	152.52	676533	151.203	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20190913	98.7	100.15	97.315	97.68	58525	89.6967	down	up	incorrect
UI.US	Ubiquiti Inc	20190913	118.61	118.61	116.55	116.62	289848	114.814	down	down	correct
UIS.US	Unisys Corporation	20190913	8.57	8.74	8.43	8.69	977769	8.69	up	up	correct
UL.US	Unilever PLC	20190913	61.04	61.38	61	61.14	531050	56.6723	up	up	correct
UMC.US	United Microelectronics Corporation	20190913	2.18	2.27	2.175	2.22	1978387	2.0469	up	down	incorrect
UMH.US	UMH Properties Inc	20190913	13.65	13.82	13.52	13.7	246169	12.3815	up	up	correct
UNF.US	UniFirst Corporation	20190913	192.74	197	189.94	196.67	95166	194.4598	up	up	correct
UNFI.US	United Natural Foods Inc	20190913	12.11	12.6	11.96	12.09	790767	12.09	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190913	232.99	236.56	231.54	233.61	4523190	225.773	up	up	correct
UNM.US	Unum Group	20190913	29.74	30.21	29.465	29.77	2808824	26.4969	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190913	27.18	27.18	26.32	26.55	30129	23.2557	down	down	correct
UNP.US	Union Pacific Corporation	20190913	169.33	172.21	169.02	171.45	3159977	163.8039	up	down	incorrect
UNVR.US	Univar Solutions Inc	20190913	22.87	23.17	22.52	22.6	1743039	22.6	down	down	correct
UPH.US	UpHealth Inc	20190913	9.79	9.85	9.79	9.83	10228	9.83	up	up	correct
UPS.US	United Parcel Service Inc	20190913	123.19	123.45	122.33	122.67	3107251	115.3127	down	up	incorrect
URI.US	United Rentals Inc	20190913	129.8	132.23	128.61	128.87	1879481	128.87	down	down	correct
USA.US	Liberty All	20190913	6.4	6.4	6.35	6.37	533378	5.087	down	down	correct
USAC.US	USA Compression Partners LP	20190913	16.66	16.76	16.58	16.72	85665	12.2683	up	up	correct
USB.US	U.S. Bancorp	20190913	56.13	56.45	55.69	56.08	5680789	51.6871	down	down	correct
USDP.US	USD Partners LP	20190913	9.812	9.87	9.78	9.86	30332	7.643	up	down	incorrect
USFD.US	US Foods Holding Corp	20190913	42.5	42.87	42.1	42.19	2894300	42.19	down	down	correct
USM.US	United States Cellular Corporation	20190913	39.78	40.03	38.9	39.08	157249	39.08	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20190913	72.18	72.96	71.27	71.72	141304	71.72	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20190913	132.01	133.08	129.535	130.67	102534	128.1805	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190913	5.19	5.24	5.03	5.06	261067	5.06	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190913	27.35	27.35	26.99	27.18	159665	22.9083	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20190913	5.39	5.43	5	5.32	24135	5.32	down	down	correct
UTL.US	Unitil Corporation	20190913	60.95	61.45	60.275	60.54	47651	56.316	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190913	28.8	29.165	28.18	28.79	197438	26.5789	down	up	incorrect
UVV.US	Universal Corporation	20190913	56.11	56.62	54.55	55.47	153883	48.3608	down	up	incorrect
V.US	Visa Inc	20190913	178.65	178.77	176.02	177.27	6103245	174.8178	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190913	110.81	113.0799	110.15	110.4	361878	108.1569	down	down	correct
VALE.US	Vale S.A.	20190913	12.36	12.38	12.115	12.15	24857400	9.6349	down	down	correct
VAPO.US	Vapotherm Inc	20190913	9.44	9.77	9.01	9.06	195395	9.06	down	down	correct
VATE.US	Innovate Corp	20190913	2.21	2.34	2.19	2.34	131587	2.34	up	up	correct
VBF.US	Invesco Bond Fund	20190913	19.7	19.71	19.65	19.65	33910	17.0049	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190913	10.73	10.73	10.6003	10.68	97957	8.9631	down	down	correct
VCRA.US	Vocera Communications Inc	20190913	23.23	24.14	23.07	24	430916	24	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190913	12.9	12.9	12.45	12.5	420222	11.3086	down	down	correct
VEC.US	Vectrus Inc	20190913	41.75	42.63	41.75	41.92	90760	41.92	up	up	correct
VEDL.US	Vedanta Limited	20190913	8.43	8.465	8.38	8.44	422368	6.9804	up	up	correct
VEEV.US	Veeva Systems Inc	20190913	142.24	142.85	139.13	139.82	2159505	139.82	down	down	correct
VER.US	VEREIT Inc	20190913	9.74	9.84	9.5	9.58	11474787	42.3784	down	down	correct
VET.US	Vermilion Energy Inc	20190913	16.24	16.4605	16.01	16.39	1243940	14.8185	up	up	correct
VFC.US	V.F. Corporation	20190913	91.12	91.355	89.95	90.3	1492159	85.2612	down	down	correct
VGI.US	Virtus Global Multi	20190913	12.63	12.69	12.62	12.68	21883	10.1867	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190913	12.9	12.94	12.63	12.7	419870	11.3487	down	down	correct
VGR.US	Vector Group Ltd	20190913	12.9524	13.1476	12.8286	12.9429	1722756	10.753	down	down	correct
VHC.US	VirnetX Holding Corp	20190913	6.26	6.35	6.11	6.17	229888	5.2923	down	down	correct
VHI.US	Valhi Inc	20190913	2.22	2.29	2.2	2.23	63762	25.2903	up	up	correct
VICI.US	VICI Properties Inc	20190913	22.09	22.19	21.69	21.76	1713625	19.064	down	down	correct
VIIX.US	VelocityShares VIX Short	20190913	9.8	9.85	9.661	9.7836	52856	48.918	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190913	9.67	9.73	9.53	9.68	4985829	9.68	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190913	5.25	5.51	5.03	5.13	108560	5.13	down	down	correct
VIV.US	Telefônica Brasil S.A	20190913	12.99	13.11	12.665	12.72	1963701	10.5806	down	down	correct
VKQ.US	Invesco Municipal Trust	20190913	12.46	12.47	12.3	12.3	299915	10.9964	down	down	correct
VLO.US	Valero Energy Corporation	20190913	84.35	85.71	83.92	85.53	4410315	75.3765	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190913	10.54	10.61	10.31	10.41	301972	10.41	down	down	correct
VLT.US	Invesco High Income Trust II	20190913	14.5	14.52	14.45	14.45	6271	11.8217	down	down	correct
VMC.US	Vulcan Materials Company	20190913	145.43	147.63	144.74	147.58	976473	144.4723	up	up	correct
VMI.US	Valmont Industries Inc	20190913	144.46	145.74	142.88	144.35	131234	140.1779	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190913	12.48	12.49	12.28	12.29	278927	10.9855	down	down	correct
VNCE.US	Vince Holding Corp	20190913	13.75	14.54	13.5876	14.28	283500	14.28	up	up	correct
VNE.US	Veoneer Inc	20190913	18.13	18.545	17.99	18.01	684901	18.01	down	down	correct
VNO.US	Vornado Realty Trust	20190913	64.31	64.82	62.985	63.47	1309634	54.756	down	down	correct
VNTR.US	Venator Materials PLC	20190913	2.93	3.01	2.82	2.98	340658	2.98	up	up	correct
VOC.US	VOC Energy Trust	20190913	5.34	5.36	5.13	5.15	46553	4.0366	down	down	correct
VOYA.US	Voya Financial Inc	20190913	54.45	55.3	54.32	54.76	1335088	53.5923	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20190913	35.34	35.6	35	35.04	72705	35.04	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190913	13	13.0186	12.77	12.92	105476	11.6005	down	down	correct
VRS.US	Verso Corporation	20190913	11.37	11.94	11.37	11.64	329622	8.791	up	up	correct
VRT.US	Vertiv Holdings Co	20190913	10.2	10.24	10.2	10.24	59600	10.2306	up	up	correct
VRTV.US	Veritiv Corporation	20190913	18.78	19.61	18.38	19.23	114781	19.23	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190913	17.88	18.23	17.84	18.16	1135831	17.3687	up	up	correct
VST.US	Vistra Corp	20190913	26	26.28	25.84	26.25	3741809	24.5433	up	up	correct
VSTO.US	Vista Outdoor Inc	20190913	6.59	6.8	6.58	6.66	652746	6.66	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190913	11.02	11.055	11.02	11.03	158989	9.1481	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190913	13.21	13.21	13.03	13.08	91274	11.8241	down	down	correct
VTOL.US	Bristow Group Inc	20190913	10.86	10.95	10.59	10.83	22160	32.49	down	down	correct
VTR.US	Ventas Inc	20190913	70.88	71.59	69.685	69.98	3402200	62.7648	down	up	incorrect
VVI.US	Viad Corp	20190913	67.24	68.2103	66.18	66.48	71355	66.1661	down	down	correct
VVR.US	Invesco Senior Income Trust	20190913	4.18	4.21	4.18	4.19	343761	3.5482	up	down	incorrect
VVV.US	Valvoline Inc	20190913	22.4	22.5	22.225	22.25	590717	21.3702	down	down	correct
VZ.US	Verizon Communications Inc	20190913	60.08	60.45	59.73	59.96	10719276	54.3924	down	down	correct
W.US	Wayfair Inc	20190913	133.54	135.38	131.26	132.71	2037687	132.71	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190913	75	76.23	74.85	75.18	1255624	74.1161	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20190913	47.63	47.84	46.99	47.26	1301616	45.3599	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190913	26.2	26.5872	25.99	26.4216	16204	23.3597	up	up	correct
WAT.US	Waters Corporation	20190913	231.95	234.9	229.9	232.13	481960	232.13	up	up	correct
WBK.US	Westpac Banking Corporation	20190913	20.55	20.55	20.41	20.46	123276	18.5919	down	up	incorrect
WBS.US	Webster Financial Corporation	20190913	48.75	49.54	48.22	49.26	581861	45.0153	up	up	correct
WBT.US	Welbilt Inc	20190913	17.01	17.28	16.86	17.17	871556	17.17	up	down	incorrect
WCC.US	WESCO International Inc	20190913	49.34	49.96	49.01	49.18	348367	49.18	down	down	correct
WCN.US	Waste Connections Inc	20190913	89.45	89.5	88.49	88.6	681715	87.1163	down	up	incorrect
WD.US	Walker & Dunlop Inc	20190913	57.17	57.56	56.105	56.85	185177	54.1661	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190913	14.02	14.08	13.89	13.95	24140	12.1951	down	down	correct
WEC.US	WEC Energy Group Inc	20190913	91.01	91.9	90.64	91.16	1125337	85.5781	up	up	correct
WEI.US	Weidai Ltd	20190913	6.17	6.17	6.17	6.17	148	6.17
WELL.US	Welltower Inc	20190913	87.01	87.61	85.19	85.51	3000974	78.2279	down	down	correct
WES.US	Western Midstream Partners LP	20190913	24.84	25.885	24.84	25.62	2107433	20.2169	up	down	incorrect
WEX.US	WEX Inc	20190913	206.28	208.615	203.4	205.45	241366	205.45	down	down	correct
WF.US	Woori Financial Group Inc	20190913	31.84	31.85	31.5	31.59	27337	28.4989	down	down	correct
WFC.US	Wells Fargo & Company	20190913	49.01	49.36	48.66	48.92	25142359	45.9572	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20190913	39.1	39.17	39.1	39.17	900	38.1276	up	up	correct
WGO.US	Winnebago Industries Inc	20190913	35.69	37.06	35.69	36.77	447557	36.1471	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20190913	53.81	54.73	53.58	53.72	688900	52.1596	down	up	incorrect
WHD.US	Cactus Inc	20190913	29.25	29.64	28.94	29.47	314612	28.6983	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190913	30.5	31.59	29.39	30.05	95881	25.5413	down	down	correct
WHR.US	Whirlpool Corporation	20190913	151.41	152.98	149.71	149.86	353832	140.2553	down	down	correct
WIA.US	Western Asset Inflation	20190913	11.47	11.52	11.42	11.42	30970	9.392	down	up	incorrect
WIT.US	Wipro Limited	20190913	3.73	3.74	3.68	3.74	872907	3.7184	up	up	correct
WIW.US	Western Asset Inflation	20190913	11.11	11.2	11.1	11.1	103782	9.8619	down	down	correct
WK.US	Workiva Inc	20190913	43.34	43.76	42.83	43.42	582823	43.42	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20190913	65.56	66.75	64.31	65.9	518825	63.6304	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190913	22.25	22.63	21.88	22.07	109136	18.2999	down	down	correct
WM.US	Waste Management Inc	20190913	113.48	114.35	111.79	111.95	1661220	107.603	down	down	correct
WMB.US	The Williams Companies Inc	20190913	24.43	24.77	24.39	24.7	6009916	20.998	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190913	9.86	9.95	9.82	9.86	326039	8.3746
WMK.US	Weis Markets Inc	20190913	40.31	41.425	40.31	41.3	74214	39.0271	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190913	32	32.46	31.64	32.2	644124	31.7853	up	down	incorrect
WMT.US	Walmart Inc	20190913	117.16	118.19	116.9501	117.43	5638635	113.1862	up	up	correct
WNC.US	Wabash National Corporation	20190913	14.83	14.89	14.53	14.58	648503	13.7828	down	down	correct
WNS.US	WNS (Holdings) Limited	20190913	60	60.51	59.51	60.19	117414	60.19	up	up	correct
WOLF.US	Wolfspeed Inc	20190913	51	52.18	50.9	51.91	1691535	51.91	up	down	incorrect
WOR.US	Worthington Industries Inc	20190913	39.36	39.7685	38.84	38.94	268974	36.9464	down	down	correct
WOW.US	WideOpenWest Inc	20190913	5.87	6.01	5.82	5.91	528652	5.91	up	up	correct
WPC.US	W. P. Carey Inc	20190913	88.32	88.98	86.13	86.38	681997	75.757	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190913	27.62	27.85	26.675	26.71	3933431	25.993	down	down	correct
WPP.US	WPP plc	20190913	64.1	64.75	64.09	64.47	121187	57.0342	up	up	correct
WRB.US	W. R. Berkley Corporation	20190913	71.44	71.44	70.6	70.99	443730	67.6597	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190913	27.95	28.29	27.705	27.79	325116	25.1012	down	down	correct
WRI.US	Weingarten Realty Investors	20190913	28.15	28.46	27.91	28.14	1832544	25.1884	down	down	correct
WRK.US	WestRock Company	20190913	38.85	39.685	38.62	39.09	2930249	36.7854	up	up	correct
WSM.US	Williams	20190913	67.21	68.1	66.67	67.99	629422	64.7771	up	up	correct
WSO.US	Watsco Inc	20190913	169.92	170.565	168.64	169.88	164422	157.5121	down	up	incorrect
WSR.US	Whitestone REIT	20190913	13.82	13.96	13.68	13.79	230382	11.9961	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190913	145.43	147.04	143.83	144.2	326020	143.2985	down	up	incorrect
WTI.US	W&T Offshore Inc	20190913	4.67	5.02	4.58	4.64	3753886	4.64	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190913	1067.84	1081	1067.84	1070.96	25753	1068.7458	up	up	correct
WTRG.US	Essential Utilities Inc	20190913	43.17	43.94	43.08	43.57	1171402	41.501	up	up	correct
WTRU.US	Aqua America Inc	20190913	59.05	60	58.295	60	218200	53.4935	up	up	correct
WTS.US	Watts Water Technologies Inc	20190913	99.02	100.05	97.99	99.15	129790	97.3332	up	up	correct
WTTR.US	Select Energy Services Inc	20190913	8.28	8.5	8.12	8.49	1034318	8.49	up	down	incorrect
WU.US	The Western Union Company	20190913	23.66	23.74	23.275	23.36	5367484	21.339	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190913	73.8	73.94	72.28	72.32	428146	70.7413	down	down	correct
WWW.US	Wolverine World Wide Inc	20190913	30.56	30.77	29.35	29.74	862850	28.7762	down	up	incorrect
WY.US	Weyerhaeuser Company	20190913	27.92	28.06	27.35	27.41	4078568	25.7676	down	down	correct
X.US	United States Steel Corporation	20190913	13.47	13.63	13.02	13.1	9467527	12.9474	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190913	9.02	9.03	8.9515	8.96	41481	6.9767	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190913	21.55	21.91	21.485	21.66	468557	20.5544	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190913	4.25	4.27	4.2	4.2197	31174	3.8401	down	down	correct
XL.US	XL Fleet Corp	20190913	9.87	9.87	9.87	9.87	0	9.87
XOM.US	Exxon Mobil Corporation	20190913	72.26	72.72	72.06	72.64	7337194	62.6159	up	up	correct
XPO.US	XPO Logistics Inc	20190913	75.9346	76.5144	74.2654	74.7052	830618	43.4838	down	down	correct
XPRO.US	Frank’s International NV	20190913	32.58	32.94	31.38	31.68	77967	31.68	down	down	correct
XYF.US	X Financial	20190913	3.12	3.25	3.04	3.05	38388	9.15	down	down	correct
XYL.US	Xylem Inc	20190913	78.47	79.37	78.05	78.67	759894	76.6914	up	up	correct
Y.US	Alleghany Corporation	20190913	774.58	774.58	764.89	771.57	56714	755.1263	down	down	correct
YELP.US	Yelp Inc	20190913	36.53	37.62	35.89	37.44	2022237	37.44	up	up	correct
YETI.US	YETI Holdings Inc	20190913	30.84	31.3676	29.87	30	954093	30	down	down	correct
YEXT.US	Yext Inc	20190913	17.77	17.85	17.48	17.5	705379	17.5	down	down	correct
YPF.US	YPF Sociedad Anónima	20190913	8.75	8.81	8.54	8.62	2333022	8.62	down	down	correct
YRD.US	Yiren Digital Ltd	20190913	9.25	9.55	9.225	9.4	137515	9.4	up	up	correct
YUM.US	Yum! Brands Inc	20190913	113.17	113.88	110.69	111.36	2477026	106.9963	down	down	correct
YUMC.US	Yum China Holdings Inc	20190913	47.76	48.36	46.45	46.6	1311300	45.8757	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190913	142.19	143.565	138.3	138.79	1127022	136.3477	down	down	correct
ZEN.US	Zendesk Inc	20190913	73.6	74.67	72.25	73.46	1779396	73.46	down	down	correct
ZEPP.US	Zepp Health Corporation	20190913	10.85	11.42	10.85	10.95	126377	10.95	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190913	32.7	33.15	32.7	33	25736	33	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190913	21.8	21.8	21.18	21.25	2007336	20.8447	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190913	10.83	10.88	10.82	10.8468	47379	8.6145	up	up	correct
ZTS.US	Zoetis Inc	20190913	121.71	122.2	120.235	121.02	3116226	119.518	down	down	correct
ZUO.US	Zuora Inc	20190913	15.24	15.505	15.13	15.19	873002	15.19	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190913	28.98	29.06	28.5	28.78	594400	28.3261	down	up	incorrect
ZYME.US	Zymeworks Inc	20190913	26.04	26.07	25.43	25.62	306186	25.62	down	up	incorrect