CollectAI

close-nyse_stocks

2019/09/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190926	76.45	76.96	76.09	76.52	1328608	75.2761	up	up	correct
AA.US	Alcoa Corporation	20190926	21.19	21.23	20.59	20.99	2263116	20.9443	down	up	incorrect
AAIC.US	PC	20190926	21.35	21.37	21.29	21.29	1150	16.8345	down	down	correct
AAP.US	Advance Auto Parts Inc	20190926	162.07	162.07	158.5	160.38	730414	156.6284	down	down	correct
AAT.US	American Assets Trust Inc	20190926	46.55	46.87	46.42	46.8	219625	43.6686	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190926	29.14	29.53	28.9	29.48	155113	24.2234	up	up	correct
ABB.US	ABB Ltd	20190926	19.46	19.51	19.4	19.44	979034	18.099	down	down	correct
ABBV.US	AbbVie Inc	20190926	72.95	74.455	72.62	74.03	10348480	65.9741	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190926	83.43	83.87	80.86	82	945449	78.9827	down	down	correct
ABEV.US	Ambev S.A	20190926	4.74	4.76	4.665	4.68	20299051	4.2563	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190926	101.63	101.63	99.09	100.36	75899	100.36	down	up	incorrect
ABM.US	ABM Industries Incorporated	20190926	36.4	36.82	36.335	36.73	251759	35.1254	up	up	correct
ABT.US	Abbott Laboratories	20190926	83.28	83.38	82.09	82.66	3270341	79.8183	down	down	correct
AC.US	Associated Capital Group Inc	20190926	36.27	36.27	35.75	36	4580	35.3534	down	up	incorrect
ACA.US	Arcosa Inc	20190926	34.41	34.46	33.76	34.09	107402	33.7639	down	down	correct
ACC.US	American Campus Communities Inc	20190926	48.02	48.18	47.84	48.03	393462	43.4434	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20190926	9.84	9.9249	9.695	9.82	281433	9.0695	down	down	correct
ACEL.US	WS	20190926	10.2952	10.3	10.27	10.27	27903	8.876	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20190926	7.96	8.01	7.86	7.96	20491	7.96
ACM.US	AECOM	20190926	37.42	37.7	37.22	37.45	821037	37.45	up	up	correct
ACN.US	Accenture plc	20190926	188.06	193.34	187.2835	192.12	3729686	185.9769	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190926	15.67	15.79	15.62	15.77	227916	12.2986	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190926	23.07	23.11	22.79	22.9	32881	16.2021	down	down	correct
ADM.US	Archer	20190926	40.6	40.95	40.285	40.86	1829682	38.2748	up	up	correct
ADNT.US	Adient plc	20190926	22.64	22.74	21.75	21.8	894200	21.8	down	up	incorrect
ADT.US	ADT Inc	20190926	6.53	6.53	6.06	6.09	2078554	5.403	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190926	15.86	15.86	15.7759	15.84	112354	11.8585	down	down	correct
AEE.US	Ameren Corporation	20190926	80.49	80.85	80.17	80.38	1657199	75.787	down	down	correct
AEG.US	Aegon N.V	20190926	4.11	4.13	4.09	4.12	1539552	3.8749	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190926	58.74	58.96	57.92	57.93	1003147	55.5497	down	down	correct
AENZ.US	Aenza S.A.A	20190926	2.49	2.49	2.42	2.42	8469	2.42	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190926	16.35	16.35	15.92	16.1	1977621	14.9909	down	down	correct
AER.US	AerCap Holdings N.V	20190926	55.79	55.9299	55.49	55.65	440110	55.65	down	up	incorrect
AES.US	The AES Corporation	20190926	16.19	16.3	16.05	16.22	3612101	15.1839	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190926	13.6	13.68	13.6	13.64	38677	12.8323	up	up	correct
AFG.US	American Financial Group Inc	20190926	107.5	108.24	107.02	107.69	194318	81.3021	up	up	correct
AFGB.US	American Financial Group Inc	20190926	26.71	26.74	26.63	26.68	24096	24.264	down	down	correct
AFI.US	Armstrong Flooring Inc	20190926	6.81	6.875	6.6173	6.63	111853	6.63	down	down	correct
AFL.US	Aflac Incorporated	20190926	52.24	52.4	51.89	51.91	3953033	49.0432	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190926	14.9	14.9	14.8	14.82	37010	12.6334	down	down	correct
AG.US	First Majestic Silver Corp	20190926	9.94	10.09	9.875	9.9	4274197	9.8889	down	down	correct
AGCO.US	AGCO Corporation	20190926	75.67	76.05	74.6727	75.59	700858	72.3994	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190926	9.62	9.63	9.59	9.59	20356	8.1343	down	up	incorrect
AGI.US	Alamos Gold Inc	20190926	6.37	6.445	6.23	6.24	1903963	6.0923	down	down	correct
AGO.US	Assured Guaranty Ltd	20190926	44.96	45.3	44.83	45.2	327570	43.0064	up	up	correct
AGR.US	Avangrid Inc	20190926	52.25	52.32	51.97	52.04	250745	48.0016	down	down	correct
AGRO.US	Adecoagro S.A	20190926	5.92	5.92	5.59	5.62	303211	5.62	down	up	incorrect
AGS.US	PlayAGS Inc	20190926	10.7	10.71	10.2	10.4	291004	10.4	down	down	correct
AGX.US	Argan Inc	20190926	39.38	39.56	38.73	39.38	66409	35.8298
AHH.US	PA	20190926	27.3	27.3	27.0564	27.1	1415	23.1782	down	down	correct
AHL.US	PE	20190926	25.45	25.5	25.42	25.49	46813	22.5199	up	up	correct
AHT.US	PI	20190926	21.85	21.8793	21.76	21.81	11910	19.636	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190926	23.628	23.628	23.628	23.628	340	20.1987
AIF.US	Apollo Tactical Income Fund Inc	20190926	15.15	15.22	15.15	15.19	26317	12.8577	up	up	correct
AIG.US	PA	20190926	27.13	27.15	26.92	27.12	38496	24.0246	down	down	correct
AIN.US	Albany International Corp	20190926	91.51	92.045	90.21	90.29	231115	87.8593	down	down	correct
AIR.US	AAR Corp	20190926	47	47.62	40.77	41.34	1290012	41.0391	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190926	55.34	56.18	55.13	55.16	260390	53.015	down	down	correct
AIV.US	Apartment Investment and Management Company	20190926	5.5793	5.6299	5.5541	5.6095	509781	5.1506	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20190926	24.05	24.05	23.87	23.87	1468	21.1237	down	down	correct
AIZ.US	Assurant Inc	20190926	126.82	127.3	125.85	126.8	316622	121.9599	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190926	89.06	90.07	88.36	89.8	660696	86.7036	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190926	51.48	52	51.035	51.55	795972	46.4521	up	up	correct
AJX.US	Great Ajax Corp	20190926	15.37	15.45	15.3	15.37	80289	12.9635
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190926	27.02	27.08	27.02	27.08	1823	22.8893	up	down	incorrect
AKO.US	B	20190926	19.56	19.87	19.485	19.55	25737	17.4629	down	down	correct
AKR.US	Acadia Realty Trust	20190926	28.63	28.95	28.57	28.91	416209	27.1046	up	up	correct
AL.US	PA	20190926	27.25	27.25	27.0673	27.24	12237	23.7727	down	down	correct
ALB.US	Albemarle Corporation	20190926	68.1	68.125	66.76	67.19	990590	65.1735	down	down	correct
ALC.US	Alcon AG	20190926	59.23	59.36	58.65	58.85	412497	58.6794	down	down	correct
ALE.US	ALLETE Inc	20190926	88.28	88.6	87.66	88.01	404579	80.7808	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20190926	24.77	24.78	24.5	24.52	192860	23.0787	down	down	correct
ALG.US	Alamo Group Inc	20190926	118.83	118.96	116.31	117.17	33815	116.0488	down	down	correct
ALIN.US	PE	20190926	16.55	16.5656	16.4	16.4244	8198	13.5887	down	down	correct
ALK.US	Alaska Air Group Inc	20190926	65.05	65.08	64.18	64.57	543550	63.8866	down	down	correct
ALL.US	The Allstate Corporation	20190926	107.65	108.64	107.29	108.11	1982518	102.6161	up	up	correct
ALLE.US	Allegion plc	20190926	101.82	103.09	101.38	102.66	569784	100.0925	up	up	correct
ALLY.US	PA	20190926	26.23	26.2348	26.19	26.2	63276	26.2	down	down	correct
ALP.US	PQ	20190926	27.025	27.13	26.96	26.96	20986	24.2554	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190926	46.57	46.94	46.29	46.43	939900	44.5642	down	down	correct
ALV.US	Autoliv Inc	20190926	78	78.68	77.4	78.49	409264	75.4452	up	up	correct
ALX.US	Alexander's Inc	20190926	342.4	344.43	341	343.33	30921	296.8869	up	up	correct
AM.US	Antero Midstream Corporation	20190926	7.17	7.47	7.05	7.42	6461034	5.096	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190926	19.17	19.33	18.87	19.25	227677	19.25	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190926	10.81	10.95	10.495	10.82	1938431	10.4989	up	up	correct
AMCR.US	Amcor plc	20190926	9.69	9.71	9.54	9.61	3567300	8.7408	down	down	correct
AME.US	AMETEK Inc	20190926	90.44	90.7	89.88	90.17	767113	88.8097	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190926	83.75	84.47	82.75	82.97	291318	82.2915	down	down	correct
AMH.US	PH	20190926	26.4	26.4	26.21	26.21	4993	22.9946	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190926	27.93	27.94	26.56	27.13	258703	27.13	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20190926	56.6	57.7	56.48	56.94	458777	56.94	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190926	14.95	14.96	14.77	14.77	1817	13.8807	down	down	correct
AMP.US	Ameriprise Financial Inc	20190926	145.17	146.92	144.62	146.12	635364	138.9503	up	up	correct
AMPY.US	Amplify Energy Corp	20190926	6.44	6.5	6.3	6.48	133142	6.48	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190926	28.63	29.22	27.89	28.18	150365	28.18	down	down	correct
AMRC.US	Ameresco Inc	20190926	16.22	16.31	15.95	15.95	127579	15.95	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190926	3.37	3.37	3.155	3.26	1698951	3.26	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190926	221.64	224.07	221.55	223	1353814	213.6265	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190926	14.83	14.92	14.7	14.82	1553072	13.9346	down	down	correct
AN.US	AutoNation Inc	20190926	50.05	50.095	49.21	49.74	411976	49.74	down	up	incorrect
ANET.US	Arista Networks Inc	20190926	240.34	244.72	237.83	244.01	1514756	61.0025	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190926	15.61	15.76	15.17	15.38	1448603	14.9792	down	down	correct
ANH.US	PC	20190926	25.76	25.79	25.73	25.79	5627	22.5426	up	up	correct
ANTM.US	Anthem Inc	20190926	243.79	244.7651	235.45	238.8	2446082	232.1473	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190926	8.27	8.29	8.24	8.25	308088	6.9637	down	down	correct
AON.US	Aon plc	20190926	194.84	195.55	193.365	194.73	845783	191.0024	down	down	correct
AOS.US	A. O. Smith Corporation	20190926	47.82	47.915	47.16	47.49	1020000	45.5193	down	down	correct
AP.US	Ampco	20190926	3.93	3.93	3.64	3.75	27984	3.75	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190926	28.7	28.78	28.31	28.56	371294	23.4383	down	down	correct
APD.US	Air Products and Chemicals Inc	20190926	221.34	224.31	219.85	223.29	579050	212.7851	up	up	correct
APG.US	APi Group Corporation	20190926	9.9	9.9	9.75	9.85	141400	9.85	down	down	correct
APH.US	Amphenol Corporation	20190926	96.1	96.91	95.62	96.4	2996508	47.1736	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190926	16.37	16.449	16.325	16.39	1212992	15.7358	up	up	correct
APO.US	PB	20190926	26.78	26.84	26.62	26.84	39030	23.4788	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190926	8.63	8.85	8.1	8.67	464927	8.67	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190926	14.67	14.71	14.44	14.67	199387	12.2238
AQN.US	Algonquin Power & Utilities Corp	20190926	13.82	13.93	13.81	13.84	583096	12.566	up	up	correct
AQNA.US	AQNA	20190926	28.02	28.02	27.77	27.9	9770	24.1817	down	down	correct
AQNB.US	AQNB	20190926	27.48	27.48	27.21	27.28	12700	24.0078	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190926	16.7	17.02	16.555	16.8	359866	16.8	up	up	correct
AR.US	Antero Resources Corporation	20190926	3.26	3.29	2.96	3.12	11400520	3.12	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190926	1.35	1.365	1.28	1.3	97479	1.2334	down	down	correct
ARCH.US	Arch Resources Inc	20190926	71.87	72.855	70.875	72.5	172326	71.1276	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190926	6.73	6.94	6.73	6.82	206653	6.4215	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190926	14.97	15	14.96	14.98	60063	12.3498	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190926	154	155.99	153.44	155.23	491979	146.492	up	up	correct
ARES.US	Ares Management Corporation	20190926	29.79	29.84	29.39	29.75	505310	27.4838	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190926	25.69	25.78	25.69	25.769	9975	22.3465	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190926	69.86	70.41	68.96	69.71	104376	65.7512	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190926	19.68	19.74	19.61	19.65	628676	15.0276	down	down	correct
ARL.US	American Realty Investors Inc	20190926	16.31	17.09	15.8	15.8	7700	15.8	down	down	correct
ARLO.US	Arlo Technologies Inc	20190926	3.45	3.48	3.39	3.44	218971	3.44	down	down	correct
ARMK.US	Aramark	20190926	42.93	43.1125	42.69	42.99	1774826	41.7305	up	up	correct
AROC.US	Archrock Inc	20190926	10.03	10.105	9.905	10.08	518912	8.505	up	up	correct
ARW.US	Arrow Electronics Inc	20190926	74.7	74.7	73.7278	74.45	920597	74.45	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190926	12.88	12.9285	12.69	12.7	94017	12.6632	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190926	6.69	7	6.6733	6.93	298000	6.8733	up	up	correct
ASG.US	Liberty All	20190926	6.07	6.12	6.01	6.03	219336	4.8342	down	down	correct
ASGN.US	ASGN Incorporated	20190926	63.29	64.14	63.29	63.65	241912	63.65	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190926	76.9	77.47	76.24	76.78	250692	74.4026	down	down	correct
ASIX.US	AdvanSix Inc	20190926	25.87	26.08	25.46	25.96	103775	25.8925	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20190926	6.13	6.13	5.92	6.05	30344	6.05	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190926	151.88	153.19	149.78	150.6	80409	147.2893	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190926	4.5	4.62	4.5	4.59	961486	4.3133	up	up	correct
ATCO.US	PI	20190926	25.6	25.6	25.5	25.6	6426	21.3301
ATEN.US	A10 Networks Inc	20190926	7.29	7.34	7.11	7.14	133411	7.1184	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190926	38.73	38.87	37.73	38.2	2063858	38.2	down	down	correct
ATHM.US	Autohome Inc	20190926	91.11	92.83	91.11	91.73	477726	90.1035	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190926	20.52	20.52	19.95	20.18	720751	20.18	down	up	incorrect
ATKR.US	Atkore Inc	20190926	30.66	30.7	29.87	30.05	175556	30.05	down	down	correct
ATO.US	Atmos Energy Corporation	20190926	114.67	115.09	114.21	114.65	724028	109.3345	down	down	correct
ATR.US	AptarGroup Inc	20190926	119.57	119.68	118.515	118.92	117884	115.8173	down	down	correct
ATTO.US	Atento S.A	20190926	3.05	3.1	2.57	2.64	181053	13.2715	down	down	correct
ATUS.US	Altice USA Inc	20190926	29.22	29.36	28.64	28.9	3987954	28.9	down	down	correct
AU.US	AngloGold Ashanti Limited	20190926	20.56	20.84	20.06	20.07	2315754	19.4449	down	down	correct
AUD.US	Audacy Inc	20190926	3.55	3.55	3.45	3.51	1068354	3.4657	down	down	correct
AUST.US	Austin Gold Corp.	20190926	17.18	17.19	17.11	17.15	20336	17.15	down	down	correct
AUY.US	Yamana Gold Inc	20190926	3.46	3.5064	3.365	3.38	16347478	3.2473	down	down	correct
AVA.US	Avista Corporation	20190926	48.56	49.15	48.295	49.08	327471	44.8823	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190926	7.56	7.59	7.45	7.51	41947	6.6401	down	down	correct
AVB.US	AvalonBay Communities Inc	20190926	213.8	216.13	213.275	215.58	963321	200.6707	up	up	correct
AVD.US	American Vanguard Corporation	20190926	15.86	15.95	15.49	15.59	54711	15.4343	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190926	14.78	14.83	14.65	14.73	99277	11.3822	down	down	correct
AVLR.US	Avalara Inc	20190926	73.82	75.53	72.54	72.64	1090829	71.9563	down	down	correct
AVNS.US	Avanos Medical Inc	20190926	37.28	37.9	36.35	36.78	307550	36.78	down	down	correct
AVNT.US	Avient Corporation	20190926	32.36	32.46	31.97	32.23	280060	30.5104	down	down	correct
AVTR.US	PA	20190926	14.73	14.875	13.44	13.85	6328330	9.7848	down	down	correct
AVY.US	Avery Dennison Corporation	20190926	112.51	113.13	111.58	112.56	317483	108.5352	up	up	correct
AVYA.US	Avaya Holdings Corp	20190926	10.6	10.68	10.27	10.29	609878	10.29	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190926	12	12	11.95	11.98	100628	10.2674	down	down	correct
AWI.US	Armstrong World Industries Inc	20190926	95.98	97.1	95.67	96.24	206600	94.1873	up	up	correct
AWK.US	American Water Works Company Inc	20190926	125.06	125.58	124.21	125.13	971309	120.9449	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190926	6.18	6.18	6.15	6.16	280180	5.0968	down	down	correct
AWR.US	American States Water Company	20190926	91.47	91.92	90.65	90.7	114905	87.4942	down	down	correct
AX.US	Axos Financial Inc	20190926	27.62	27.71	27.03	27.06	245404	27.06	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190926	7.63	7.83	7.58	7.64	2765680	7.64	up	up	correct
AXP.US	American Express Company	20190926	119.31	120.025	118.84	118.91	3460103	115.0382	down	down	correct
AXR.US	AMREP Corporation	20190926	5.82	5.93	5.67	5.84	9015	5.84	up	up	correct
AXS.US	PE	20190926	25.77	25.77	25.71	25.75	32806	22.7479	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190926	30.47	30.48	30.04	30.21	2036300	30.21	down	down	correct
AYI.US	Acuity Brands Inc	20190926	131.13	132.9	130.31	130.66	1029051	129.4052	down	down	correct
AYX.US	Alteryx Inc	20190926	110.44	112.19	108.0247	111.04	1319360	111.04	up	up	correct
AZO.US	AutoZone Inc	20190926	1091.45	1094.76	1070.31	1085.69	254288	1085.69	down	down	correct
AZRE.US	Azure Power Global Limited	20190926	11.48	11.5	11.15	11.5	9747	11.5	up	down	incorrect
AZUL.US	Azul S.A	20190926	35.35	35.98	34.98	35.94	409233	35.94	up	up	correct
AZZ.US	AZZ Inc	20190926	43.69	43.77	43.09	43.27	102683	41.6678	down	down	correct
B.US	Barnes Group Inc	20190926	53.48	53.5541	52.61	52.75	193443	51.1653	down	down	correct
BA.US	The Boeing Company	20190926	387.1	388.23	383.325	386.89	2535350	382.3703	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20190926	177	178.23	174.83	175	10004680	175	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190926	14.2	14.29	14.17	14.28	32908	13.2764	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190926	71.3	72.48	71.07	72.39	656454	69.7983	up	up	correct
BAK.US	Braskem S.A	20190926	15.85	15.9	15.31	15.32	85629	13.0576	down	down	correct
BALY.US	Bally's Corporation	20190926	22.32	22.44	21.9	22.07	109735	22.07	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190926	52.8627	53.7909	52.833	53.5973	3994986	34.8154	up	up	correct
BANC.US	PE	20190926	26.5889	26.77	26.5889	26.77	2105	22.9565	up	up	correct
BAP.US	Credicorp Ltd	20190926	209.8	212.33	208.72	212.12	236047	187.057	up	down	incorrect
BAX.US	Baxter International Inc	20190926	87.36	87.965	87.11	87.73	2658005	85.3173	up	up	correct
BB.US	BlackBerry Limited	20190926	5.62	5.62	5.38	5.45	14735700	5.45	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190926	4.23	4.35	4.12	4.24	316809	4.24	up	up	correct
BBD.US	Banco Bradesco S.A	20190926	6.7769	6.8719	6.7355	6.8099	12081621	5.9715	up	down	incorrect
BBDC.US	Barings BDC Inc	20190926	10.14	10.25	10.08	10.21	207993	8.6345	up	up	correct
BBDO.US	Banco Bradesco S.A	20190926	7.57	7.65	7.56	7.62	3355	6.7834	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190926	15.42	15.42	15.31	15.32	4633	14.2019	down	down	correct
BBL.US	BHP Group	20190926	43.24	43.24	42.9	42.95	717668	36.7662	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190926	24.72	24.77	24.66	24.77	173926	21.8853	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190926	38.33	38.75	38.16	38.26	28573	37.7177	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190926	5.13	5.15	5.11	5.13	5534629	4.6148
BBW.US	Build	20190926	2.83	2.86	2.7	2.72	180364	2.5614	down	up	incorrect
BBWI.US	Bath Body Works Inc	20190926	14.9271	15.3636	14.7534	15.3555	5934067	14.6931	up	up	correct
BBY.US	Best Buy Co. Inc	20190926	67.46	67.68	66.25	66.96	1806813	63.1915	down	down	correct
BC.US	PC	20190926	27.28	27.28	26.98	27.08	18411	24.0115	down	down	correct
BCC.US	Boise Cascade Company	20190926	32.78	32.78	32.2	32.59	231235	27.8243	down	down	correct
BCE.US	BCE Inc	20190926	48.32	48.59	48.21	48.37	794723	42.5299	up	up	correct
BCH.US	Banco de Chile	20190926	28.44	28.69	28.34	28.4	43336	26.2012	down	down	correct
BCO.US	The Brink's Company	20190926	83.66	84.34	83.02	83.92	196480	81.8502	up	up	correct
BCS.US	Barclays PLC	20190926	7.32	7.355	7.3	7.31	2654180	6.9229	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190926	7.54	7.5751	7.48	7.48	189742	6.4688	down	down	correct
BDC.US	Belden Inc	20190926	53.11	53.75	52.62	53.32	190469	52.7816	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190926	9.17	9.19	9.13	9.17	425314	7.5004
BDN.US	Brandywine Realty Trust	20190926	14.89	15.12	14.89	15.11	763543	13.1404	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190926	254.83	254.83	248.205	250.54	1069216	243.1195	down	down	correct
BE.US	Bloom Energy Corporation	20190926	3.57	3.63	3.35	3.49	1664267	3.49	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190926	9.95	10.21	9.71	9.97	67307	6.4348	up	up	correct
BEN.US	Franklin Resources Inc	20190926	28.79	28.82	28.41	28.66	2007672	25.936	down	down	correct
BERY.US	Berry Global Group Inc	20190926	39.65	39.74	39.12	39.33	797227	39.33	down	down	correct
BEST.US	BEST Inc	20190926	5.19	5.5	5.16	5.41	1546300	5.41	up	up	correct
BF.US	B	20190926	63	63	61.96	62.7	1623222	61.9185	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190926	155.11	155.96	151.13	151.8	324700	151.8	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20190926	14.02	14.02	13.907	13.98	82488	12.5716	down	down	correct
BFS.US	Saul Centers Inc	20190926	54.14	54.89	53.835	54.22	26962	47.8601	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190926	13.61	13.62	13.57	13.6	52387	12.5172	down	down	correct
BG.US	Bunge Limited	20190926	56.2	57.17	56.08	56.56	1082000	52.414	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190926	17.43	17.4939	17.35	17.36	54838	14.1227	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190926	9.59	9.59	9.51	9.52	21521	2.3874	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190926	11.23	11.26	11.05	11.26	367406	9.6178	up	up	correct
BGS.US	B&G Foods Inc	20190926	20.03	20.11	19.68	19.87	974282	16.6545	down	up	incorrect
BGSF.US	BGSF Inc	20190926	19.85	19.85	19.37	19.42	36598	17.9114	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190926	12.33	12.335	12.3	12.31	29486	10.5338	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190926	5.42	5.42	5.39	5.4	285579	4.6208	down	up	incorrect
BH.US	Biglari Holdings Inc	20190926	108.47	109	106.54	108.33	6658	108.33	down	down	correct
BHC.US	Bausch Health Companies Inc	20190926	21.93	22.23	21.52	21.85	3124813	21.85	down	down	correct
BHE.US	Benchmark Electronics Inc	20190926	29.63	29.6802	29.2	29.26	297731	27.6421	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190926	14.31	14.37	14.3	14.37	153229	12.7147	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190926	30.11	30.27	29.8	29.8	121130	27.6566	down	down	correct
BHP.US	BHP Group	20190926	49.9	49.9	49.43	49.48	1178606	43.1452	down	down	correct
BHR.US	PD	20190926	9.61	9.71	9.47	9.59	164046	2.6697	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190926	43.72	43.88	41.82	43.01	564993	43.01	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190926	11.1	11.14	11.064	11.1	70630	10.2364
BIG.US	Big Lots Inc	20190926	24.21	24.3	23.68	23.78	497085	21.9117	down	down	correct
BIO.US	Bio	20190926	343.26	344.6	336.89	340.21	114669	340.21	down	up	incorrect
BIT.US	BlackRock Multi	20190926	17.09	17.16	17.05	17.09	139421	13.9815
BJ.US	BJ's Wholesale Club Holdings Inc	20190926	26.24	26.67	25.74	25.99	1139411	25.99	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20190926	46.82	46.91	46.38	46.63	2604352	43.6643	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190926	7.58	7.58	7.32	7.42	1024161	7.42	down	up	incorrect
BKE.US	The Buckle Inc	20190926	20.61	20.625	19.75	20.06	542510	14.5818	down	up	incorrect
BKH.US	Black Hills Corporation	20190926	77.97	78.51	77.4	77.53	253162	71.8911	down	down	correct
BKI.US	Black Knight Inc	20190926	61.83	62.27	61.36	61.73	269341	61.73	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190926	15.73	15.73	15.52	15.61	13492	14.0775	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190926	6.05	6.05	6.0387	6.05	83313	5.2242
BKU.US	BankUnited Inc	20190926	33.93	34.01	33.545	33.58	509889	31.3412	down	up	incorrect
BLD.US	TopBuild Corp	20190926	97.75	97.9929	95.13	95.92	197885	95.92	down	down	correct
BLDR.US	Builders FirstSource Inc	20190926	20.57	20.7	20.44	20.55	474808	20.55	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190926	14.81	14.86	14.81	14.85	19637	13.3327	up	down	incorrect
BLK.US	BlackRock Inc	20190926	444.72	447.21	442.15	446	517325	423.5738	up	up	correct
BLL.US	Ball Corporation	20190926	74.3	75.16	73.75	74.47	2065246	73.1664	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190926	15.67	15.69	15.61	15.65	71270	13.2042	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190926	19.82	19.8826	19.69	19.74	37985	16.7576	down	down	correct
BMA.US	Banco Macro S.A	20190926	25.1	25.8	24.3993	24.91	553562	24.91	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190926	38.74	38.89	38.48	38.52	28942	34.0229	down	down	correct
BMI.US	Badger Meter Inc	20190926	53.86	53.86	52.7	52.79	116264	51.7272	down	down	correct
BML.US	PL	20190926	23.05	23.11	22.9432	22.98	44644	20.9071	down	up	incorrect
BMO.US	Bank of Montreal	20190926	73.13	73.36	72.93	73.03	509785	66.1691	down	down	correct
BMY.US	Bristol	20190926	50.01	50.17	49.3828	49.97	8205943	46.5951	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190926	3.39	3.4	3.09	3.15	406064	3.15	down	down	correct
BNS.US	The Bank of Nova Scotia	20190926	57.36	57.52	57.21	57.35	1163490	50.8297	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190926	13.75	13.8524	13.75	13.77	6892	12.4256	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190926	10.3	10.36	10.29	10.35	161160	8.915	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190926	35.1	36.2	34.8118	36.14	685206	36.14	up	up	correct
BORR.US	Borr Drilling Limited	20190926	10.42	10.42	10	10	7950	10	down	down	correct
BOX.US	Box Inc	20190926	17.09	17.39	17	17.05	832137	17.05	down	down	correct
BP.US	BP p.l.c	20190926	38.34	38.35	38.05	38.25	8078996	33.1944	down	down	correct
BPMP.US	BP Midstream Partners LP	20190926	14.68	14.795	14.53	14.6	126203	11.4357	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190926	9.23	9.27	8.78	9.17	140807	8.2314	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190926	126.82	127.58	125.58	126.65	364814	121.9794	down	up	incorrect
BRC.US	Brady Corporation	20190926	53.25	53.62	53.195	53.44	214390	51.3644	up	up	correct
BRFS.US	BRF S.A	20190926	9.67	9.7	9.325	9.49	3897373	9.49	down	down	correct
BRK.US	B	20190926	208.19	208.19	206.35	206.9	2823123	206.9	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190926	10.44	10.44	10.43	10.435	76268	8.919	down	down	correct
BRO.US	Brown & Brown Inc	20190926	36.16	36.27	35.82	36.09	796450	35.462	down	down	correct
BRSP.US	Brightspire Capital Inc	20190926	14.49	14.66	14.35	14.6	289900	13.0369	up	up	correct
BRT.US	BRT Apartments Corp	20190926	14.825	14.85	14.8	14.81	23119	12.8734	down	down	correct
BRW.US	Voya Prime Rate Trust	20190926	4.68	4.7	4.67	4.7	1102187	4.3688	up	up	correct
BRX.US	Brixmor Property Group Inc	20190926	19.92	20.19	19.86	20.18	3703100	18.1227	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190926	25.02	25.02	24.77	24.93	13609	22.0726	down	down	correct
BSAC.US	Banco Santander	20190926	28.58	28.67	28.41	28.43	155125	25.9313	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190926	10.4312	10.5577	10.3485	10.4799	630595	9.0196	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190926	10.05	10.115	9.96	9.98	372550	9.6018	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20190926	14.24	14.2575	13.95	13.95	278877	11.5442	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190926	6.48	6.49	6.4	6.44	619571	6.0734	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20190926	32.51	32.51	32.21	32.3	33239	26.7093	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190926	20.64	20.68	20.22	20.33	124400	17.4747	down	down	correct
BTA.US	BlackRock Long	20190926	12.66	12.69	12.5901	12.67	10793	11.3634	up	up	correct
BTCM.US	BIT Mining Limited	20190926	10.19	10.5	10.076	10.5	188000	10.5	up	up	correct
BTI.US	British American Tobacco p.l.c	20190926	36.09	36.4	35.92	36.02	2692663	29.7985	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190926	32.43	32.43	32.01	32.08	46449	27.5085	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190926	23.76	23.8	23.68	23.74	83776	22.1826	down	down	correct
BTU.US	Peabody Energy Corporation	20190926	14.9	15.05	14.68	14.98	570231	14.8446	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190926	13.62	13.63	13.56	13.62	307909	11.6211
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190926	24.31	24.47	24.26	24.26	56450	21.0487	down	down	correct
BUR.US	Burford Capital Limited	20190926	10.08	10.1	10.08	10.1	1590	9.9381	up	up	correct
BURL.US	Burlington Stores Inc	20190926	199.55	200.69	196.5	200.06	784500	200.06	up	up	correct
BV.US	BrightView Holdings Inc	20190926	18.03	18.03	17.16	17.31	366800	17.31	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190926	23.8	24.05	23	23.15	22500	22.9734	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190926	15.27	15.61	15.27	15.42	1734731	15.392	up	up	correct
BWA.US	BorgWarner Inc	20190926	36.89	36.89	36.25	36.57	1094492	35.2005	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190926	12.02	12.03	11.98	12.02	59846	10.2399
BWXT.US	BWX Technologies Inc	20190926	58.62	58.85	58.11	58.46	216900	56.6581	down	down	correct
BX.US	The Blackstone Group Inc	20190926	52.85	52.87	51.91	52.63	8933240	48.6214	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190926	30.88	31.48	30.66	31.25	35947	31.25	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190926	36.39	36.53	36.37	36.47	631068	29.9405	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190926	13.03	13.05	12.985	13.04	238859	11.3397	up	down	incorrect
BXP.US	Boston Properties Inc	20190926	130.75	132.66	130.454	132.59	739581	121.7482	up	up	correct
BY.US	Byline Bancorp Inc	20190926	18.3	18.32	17.95	17.96	60701	17.5242	down	down	correct
BYD.US	Boyd Gaming Corporation	20190926	24.59	24.74	23.99	24.33	1554739	24.274	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190926	14	14.14	13.97	14.08	32391	12.7603	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20190926	14.74	15	14.52	14.83	638179	14.83	up	up	correct
C.US	PN	20190926	27.24	27.39	27.16	27.38	96596	27.38	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20190926	4.6	4.69	4.36	4.4	243126	4.4	down	up	incorrect
CABO.US	Cable One Inc	20190926	1251.65	1256.01	1241.465	1249.52	25980	1234.5974	down	up	incorrect
CACI.US	CACI International Inc	20190926	231.7	234.42	230.4	233.85	191984	233.85	up	up	correct
CAE.US	CAE Inc	20190926	25.29	25.81	25.29	25.64	312831	25.4642	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190926	20.67	20.68	20.56	20.58	44360	16.8185	down	down	correct
CAG.US	Conagra Brands Inc	20190926	31.07	31.83	29.99	31	13453855	28.9662	down	down	correct
CAH.US	Cardinal Health Inc	20190926	47.66	48.18	46.51	47.3	2018094	43.4638	down	up	incorrect
CAI.US	PB	20190926	26.048	26.1	25.82	26.0424	4654	21.7179	down	down	correct
CAJ.US	Canon Inc	20190926	26.82	26.85	26.68	26.74	147605	24.6374	down	up	incorrect
CAL.US	Caleres Inc	20190926	23.47	23.51	22.74	23.01	604312	21.8717	down	down	correct
CALX.US	Calix Inc	20190926	6.24	6.39	6.23	6.34	206389	6.34	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190926	16.95	17	16.75	16.89	13287	12.9353	down	down	correct
CARS.US	Cars.com Inc	20190926	8.94	9.04	8.76	8.91	1448754	8.91	down	down	correct
CAT.US	Caterpillar Inc	20190926	126.79	126.92	125.65	126.39	2539176	119.9044	down	up	incorrect
CATO.US	The Cato Corporation	20190926	17.26	17.52	17.08	17.46	97999	16.2754	up	up	correct
CB.US	Chubb Limited	20190926	158.33	161.14	158.33	160.46	1084359	152.9515	up	up	correct
CBB.US	P	20190926	1.83	1.885	1.81	1.875	16000	0.4948	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190926	19.95	19.98	19.41	19.51	428251	18.2827	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190926	9.51	9.6	9.5	9.5	43029	8.0354	down	down	correct
CBL.US	PE	20190926	8.95	9.11	8.44	8.45	33463	8.45	down	up	incorrect
CBRE.US	CBRE Group Inc	20190926	53.54	53.55	52.92	53.24	789343	53.24	down	down	correct
CBT.US	Cabot Corporation	20190926	45.01	45.33	44.53	45.11	183393	42.1538	up	up	correct
CBU.US	Community Bank System Inc	20190926	62.64	62.81	61.71	61.89	170045	58.4193	down	down	correct
CBX.US	NYSE LISTED TEST	20190926	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190926	23.89	23.92	23.47	23.59	324956	23.59	down	down	correct
CC.US	The Chemours Company	20190926	14.73	14.74	14.135	14.4	2028316	12.9417	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190926	140.03	142.48	140.01	142	1160098	132.4704	up	up	correct
CCJ.US	Cameco Corporation	20190926	9.72	9.72	9.56	9.65	2537600	9.5051	down	down	correct
CCK.US	Crown Holdings Inc	20190926	65.54	66.58	65.09	66.27	1060145	65.7593	up	up	correct
CCL.US	Carnival Corporation & plc	20190926	45.5	45.73	43.6	43.95	12716830	42.9456	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190926	2.76	2.7658	2.62	2.67	1907554	2.67	down	up	incorrect
CCS.US	Century Communities Inc	20190926	30.68	31.17	30.3	31	763422	30.8134	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190926	22.15	22.45	22.11	22.36	289161	19.0208	up	up	correct
CCZ.US	Comcast Holdings Corp	20190926	53.7848	55.65	53.7848	55.65	500	52.6334	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190926	50.24	50.61	49.49	50.31	452237	50.31	up	down	incorrect
CDE.US	Coeur Mining Inc	20190926	5.47	5.48	5.2501	5.28	3851561	5.28	down	down	correct
CDR.US	PC	20190926	22.7596	22.82	22.72	22.75	5906	19.1086	down	down	correct
CE.US	Celanese Corporation	20190926	121.18	122.23	120.73	121.59	656300	115.7883	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190926	24.2	24.2	23.85	23.966	7094	23.5519	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190926	26.1999	26.2	26.15	26.15	3782	23.9512	down	down	correct
CEIX.US	CONSOL Energy Inc	20190926	15.85	16.02	15.4501	15.73	398322	15.73	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190926	8.34	8.59	8.33	8.48	8125	7.8335	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190926	56.75	56.9	56.3	56.6	28780	45.5918	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190926	7.11	7.143	7.06	7.11	361978	51.8881
CEPU.US	Central Puerto S.A	20190926	2.93	3.01	2.79	2.85	410836	2.7789	down	down	correct
CEQP.US	P	20190926	9.3	9.3	9.25	9.26	1507780	7.2913	down	down	correct
CF.US	CF Industries Holdings Inc	20190926	49.02	49.58	48.61	49.22	1693092	45.9814	up	up	correct
CFX.US	Colfax Corporation	20190926	28.5	28.64	28.03	28.23	761887	28.23	down	down	correct
CFXA.US	Colfax Corporation	20190926	128.13	128.3	126.78	127.42	36200	116.5957	down	down	correct
CGA.US	China Green Agriculture Inc	20190926	4.7015	4.85	4.7	4.7	695	4.7	down	down	correct
CGAU.US	Centerra Gold Inc	20190926	8.81	8.81	8.72	8.72	7200	8.3947	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190926	43.94	44.26	43.48	44.03	97073	40.4298	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190926	73.75	74.89	73.51	74.64	1293161	72.6655	up	up	correct
CHE.US	Chemed Corporation	20190926	424.18	424.18	415.66	417.65	71448	414.943	down	down	correct
CHGG.US	Chegg Inc	20190926	31.5	31.5	30.25	30.84	2145933	30.84	down	down	correct
CHH.US	Choice Hotels International Inc	20190926	89.12	89.24	88.21	88.3	250794	87.2549	down	down	correct
CHK.US	PD	20190926	40.76	42.35	40.56	40.58	6060	35.7514	down	down	correct
CHMI.US	PB	20190926	25.5333	25.74	25.5325	25.6712	6827	21.0066	up	up	correct
CHN.US	The China Fund Inc	20190926	19.77	19.7883	19.62	19.64	9478	11.3182	down	down	correct
CHPT.US	WS	20190926	9.85	9.85	9.85	9.85	811	9.85
CHRA.US	Charah Solutions Inc	20190926	2.29	2.29	2.12	2.2	26109	2.2	down	down	correct
CHS.US	Chico's FAS Inc	20190926	3.95	3.9965	3.84	3.95	1423279	3.709
CHT.US	Chunghwa Telecom Co. Ltd	20190926	35.38	35.64	35.38	35.6	63132	33.0514	up	up	correct
CHWY.US	Chewy Inc	20190926	26.89	26.95	25.9201	26.28	1870603	26.28	down	up	incorrect
CI.US	Cigna Corporation	20190926	155.91	156.3	149.4575	149.79	3535456	147.1084	down	up	incorrect
CIA.US	Citizens Inc	20190926	7.2	7.24	7.03	7.04	38390	7.04	down	down	correct
CIB.US	Bancolombia S.A	20190926	50.86	51.44	50.6	51.03	201722	48.0695	up	up	correct
CIEN.US	Ciena Corporation	20190926	39.96	40.12	38.84	39.19	2302866	39.19	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190926	2.66	2.66	2.6	2.62	82893	2.2056	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190926	3.36	3.37	3.31	3.37	2578566	2.8968	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190926	16.01	16.1023	15.98	16.01	89646	14.0082
CIM.US	PD	20190926	25.6614	25.7	25.59	25.68	6240	20.5597	up	up	correct
CINR.US	Ciner Resources LP	20190926	17.32	18.09	16.8667	18.09	20642	16.5952	up	up	correct
CIO.US	PA	20190926	26.1501	26.27	26.1501	26.27	3845	22.5622	up	up	correct
CIR.US	CIRCOR International Inc	20190926	37.57	38	37.3	37.48	64346	37.48	down	down	correct
CL.US	Colgate	20190926	72.3	73.08	72.16	72.72	2630666	69.0075	up	up	correct
CLB.US	Core Laboratories N.V	20190926	45.91	45.91	44.8	45.54	304566	44.5428	down	down	correct
CLF.US	Cleveland	20190926	7.5	7.58	7.38	7.39	8501290	6.6569	down	down	correct
CLH.US	Clean Harbors Inc	20190926	77.6	77.73	76.4	77.1	134682	77.1	down	down	correct
CLI.US	Mack	20190926	21.55	21.68	21.4	21.59	312103	20.6311	up	up	correct
CLPR.US	Clipper Realty Inc	20190926	10.78	10.8362	10.46	10.46	32623	9.3136	down	down	correct
CLR.US	Continental Resources Inc	20190926	31.53	31.65	30.63	30.9	2594258	30.4222	down	down	correct
CLS.US	Celestica Inc	20190926	7.31	7.43	7.29	7.42	166341	7.42	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190926	19.87	20.81	19.79	20.49	173038	20.49	up	up	correct
CLX.US	The Clorox Company	20190926	151.65	151.945	150.53	150.59	942897	142.7001	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190926	82.41	82.63	81.71	81.96	534833	73.6902	down	up	incorrect
CMA.US	Comerica Incorporated	20190926	65.16	65.67	64.86	64.98	1127488	58.0554	down	up	incorrect
CMC.US	Commercial Metals Company	20190926	17.42	17.575	16.16	16.79	3088157	15.9938	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190926	3.56	3.68	3.53	3.65	279347	2.1653	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190926	820.56	822.75	808.36	817.57	328421	817.57	down	down	correct
CMI.US	Cummins Inc	20190926	161.42	162.25	159.4	159.95	891930	150.8661	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20190926	7.62	7.66	7.58	7.6	652326	6.1923	down	up	incorrect
CMP.US	Compass Minerals International Inc	20190926	55.94	56.03	55.23	55.78	119224	50.5081	down	down	correct
CMRE.US	PE	20190926	26.02	26.08	25.76	25.9718	10874	21.298	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190926	26.909	27.06	26.86	27.06	6329	24.0288	up	up	correct
CMSC.US	CMS Energy Corp	20190926	28.4119	28.5	28.39	28.46	3084	25.1782	up	up	correct
CMSD.US	CMS Energy Corp	20190926	27.89	27.97	27.67	27.97	56600	25.1209	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190926	4.64	4.66	4.6	4.66	82542	4.1904	up	down	incorrect
CNA.US	CNA Financial Corporation	20190926	48.97	49.31	48.91	49.02	107609	42.5142	up	up	correct
CNC.US	Centene Corporation	20190926	45.19	45.35	42.955	43.13	6662766	43.13	down	down	correct
CNF.US	CNFinance Holdings Limited	20190926	5.77	5.8	5.56	5.7	14587	5.7	down	down	correct
CNHI.US	CNH Industrial N.V	20190926	10.34	10.38	10.285	10.35	1625904	9.9633	up	up	correct
CNI.US	Canadian National Railway Company	20190926	89.81	90.16	89.08	89.48	697844	85.0507	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20190926	38.47	38.91	38.09	38.7	1276422	37.7461	up	up	correct
CNMD.US	CONMED Corporation	20190926	97.95	98.58	96.845	97.41	141986	95.673	down	down	correct
CNNE.US	Cannae Holdings Inc	20190926	28.76	28.77	28.07	28.33	155294	28.33	down	down	correct
CNP.US	CenterPoint Energy Inc	20190926	30.71	30.71	30.09	30.12	4809433	28.0631	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190926	26.82	26.97	26.53	26.71	1336432	22.1933	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190926	5.98	6.02	5.86	5.88	294958	3.9451	down	down	correct
CNS.US	Cohen & Steers Inc	20190926	54.23	55.25	53.92	55.15	105573	49.2322	up	up	correct
CNX.US	CNX Resources Corporation	20190926	7.25	7.34	6.925	7.03	4786558	7.03	down	down	correct
CO.US	Global Cord Blood Corporation	20190926	4.86	5	4.8	4.93	83338	4.93	up	up	correct
COE.US	China Online Education Group	20190926	7.42	7.63	7.32	7.32	17063	7.32	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190926	17.49	17.515	16.97	17.17	9359893	16.3867	down	down	correct
COLD.US	Americold Realty Trust	20190926	37.08	37.24	36.92	37	948059	35.068	down	down	correct
COO.US	The Cooper Companies Inc	20190926	298.59	301.92	297.27	298.88	282556	298.7791	up	up	correct
COP.US	ConocoPhillips	20190926	59.06	59.13	57.29	57.68	6806682	53.3835	down	down	correct
COR.US	CoreSite Realty Corporation	20190926	120.85	122.13	120.59	121.89	187157	110.4557	up	up	correct
CORR.US	PA	20190926	25.7661	25.8	25.66	25.764	13868	21.1119	down	down	correct
COTY.US	Coty Inc	20190926	10.49	10.52	10.33	10.36	2427795	10.1428	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190926	220.58	222.18	218.91	221.58	2205630	41.4428	up	up	correct
CPA.US	Copa Holdings S.A	20190926	96.9	96.99	93.8	96.37	389100	94.9198	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190926	8.72	8.7516	8.7	8.7294	1882	6.8634	up	up	correct
CPB.US	Campbell Soup Company	20190926	46.91	46.94	46.42	46.7	1334847	43.6037	down	down	correct
CPE.US	Callon Petroleum Company	20190926	4.53	4.66	4.31	4.53	1715055	45.3
CPF.US	Central Pacific Financial Corp	20190926	29.12	29.12	28.54	28.59	95801	26.0208	down	down	correct
CPG.US	Crescent Point Energy Corp	20190926	4.41	4.43	4.285	4.36	3782883	4.2813	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190926	96	97	94.92	95.12	71202	91.4935	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190926	10.34	10.37	10.14	10.29	225731	9.3664	down	down	correct
CPRI.US	Capri Holdings Limited	20190926	33.07	33.07	32.26	32.74	1454900	32.74	down	down	correct
CPS.US	Cooper	20190926	42.31	43.38	41.005	41.51	170525	41.51	down	down	correct
CPT.US	Camden Property Trust	20190926	111.22	111.99	110.95	111.78	369374	103.631	up	up	correct
CR.US	Crane Co	20190926	80.93	81.2279	80.0443	80.51	240177	76.661	down	down	correct
CRD.US	B	20190926	9.93	9.93	9.72	9.72	8970	9.2036	down	down	correct
CRH.US	CRH plc	20190926	33.64	33.95	33.635	33.9	945022	32.1094	up	up	correct
CRI.US	Carter's Inc	20190926	89.05	90.37	86.88	89.52	1161605	87.3302	up	up	correct
CRK.US	Comstock Resources Inc	20190926	8.33	8.4	7.5	7.94	727955	7.94	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190926	136.27	136.89	134.21	135.23	348305	135.23	down	up	incorrect
CRM.US	salesforce.com inc	20190926	152.42	153.4	151.84	152.34	3839378	152.34	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20190926	52.15	52.19	51.02	51.83	126791	48.6914	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190926	9.09	9.173	9.01	9.0867	7286	7.2345	down	down	correct
CRY.US	CryoLife Inc	20190926	28.59	28.7	27.38	27.83	235417	27.83	down	down	correct
CS.US	Credit Suisse Group AG	20190926	12.23	12.27	12.18	12.19	2519035	11.7153	down	down	correct
CSAN.US	W	20190926	54.5	54.98	53.4	54.98	1144400	54.4886	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190926	145.19	145.845	144.32	145.16	174101	140.8659	down	up	incorrect
CSLT.US	Castlight Health Inc	20190926	1.41	1.47	1.39	1.46	870378	1.46	up	up	correct
CSR.US	PC	20190926	26.19	26.2999	26.1276	26.14	1657	23.3446	down	down	correct
CSTM.US	Constellium SE	20190926	13.31	13.41	13.06	13.3	1168612	13.3	down	down	correct
CSU.US	Capital Senior Living Corporation	20190926	4.0901	4.16	3.9801	4.0001	5861	56.338	down	down	correct
CSV.US	Carriage Services Inc	20190926	21.66	21.86	21.09	21.3	56831	20.6921	down	up	incorrect
CTA.US	PB	20190926	113.3	115.4429	111.3	113.33	2887	103.2497	up	up	correct
CTBB.US	Qwest Corp. NT	20190926	25.07	25.17	25.02	25.15	117505	21.7556	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190926	25.33	25.36	25.25	25.34	83344	21.884	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190926	4.95	5	4.85	5	28317	5	up	up	correct
CTLT.US	Catalent Inc	20190926	49.6	50.3	48.43	48.53	836779	48.53	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190926	6	6.06	5.58	5.58	87355	5.58	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190926	8.9	8.91	8.8	8.91	15077	35.9171	up	up	correct
CTRA.US	Coterra Energy Inc	20190926	17.49	17.52	16.97	17.17	9324900	15.7744	down	down	correct
CTS.US	CTS Corporation	20190926	32.6	32.82	32.21	32.44	79745	32.0262	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190926	10.69	10.76	10.673	10.71	133052	9.5676	up	up	correct
CTVA.US	Corteva Inc	20190926	28.11	28.2	27.49	27.64	3532100	26.6713	down	down	correct
CTZ.US	Qwest Corp. NT	20190926	25.49	25.64	25.49	25.64	16864	23.98	up	up	correct
CUBE.US	CubeSmart	20190926	35.23	35.41	35.1	35.3	1027697	32.3358	up	up	correct
CUBI.US	PF	20190926	25.84	25.9	25.78	25.9	4986	22.565	up	up	correct
CUK.US	Carnival Corporation & plc	20190926	43.59	43.95	42.01	42.36	1447889	41.3334	down	up	incorrect
CULP.US	Culp Inc	20190926	17.09	17.21	16.55	16.59	18561	15.3591	down	down	correct
CURO.US	CURO Group Holdings Corp	20190926	13.71	13.8087	13.33	13.38	159126	12.7284	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190926	37.3	37.65	37.14	37.43	698485	34.5374	up	up	correct
CVA.US	Covanta Holding Corporation	20190926	17.45	17.52	17.13	17.31	603518	15.9026	down	down	correct
CVEO.US	Civeo Corporation	20190926	1.3	1.3	1.23	1.24	209587	14.88	down	down	correct
CVI.US	CVR Energy Inc	20190926	34.8623	35.3055	34.5061	35.2659	378793	28.2564	up	up	correct
CVNA.US	Carvana Co	20190926	70.08	70.351	67.18	68.31	1818867	68.31	down	down	correct
CVS.US	CVS Health Corporation	20190926	62.68	62.78	60.95	61.59	7461908	57.7794	down	up	incorrect
CVX.US	Chevron Corporation	20190926	123.26	123.5	120.05	120.16	8148230	106.9988	down	down	correct
CW.US	Curtiss	20190926	131.09	131.09	128.865	129.52	145027	127.5486	down	down	correct
CWEN.US	Clearway Energy Inc	20190926	17.99	18.32	17.91	18.24	327903	16.5687	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190926	17.17	17.39	17.09	17.29	128607	15.6181	up	up	correct
CWH.US	Camping World Holdings Inc	20190926	8.4	8.54	8.28	8.4	553544	7.4007
CWK.US	Cushman & Wakefield plc	20190926	18.48	18.8	18.3	18.72	323032	18.72	up	up	correct
CWT.US	California Water Service Group	20190926	54.03	54.26	53.28	53.53	188400	51.5953	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190926	3.96	3.985	3.94	3.98	2900470	3.9269	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190926	5.34	5.37	5.33	5.34	67098	4.7901
CXH.US	MFS Investment Grade Municipal Trust	20190926	9.9	9.9	9.9	9.9	1830	8.8566
CXP.US	Columbia Property Trust Inc	20190926	21.07	21.31	21.04	21.31	566088	16.9691	up	up	correct
CXW.US	CoreCivic Inc	20190926	18.14	18.22	17.72	17.83	1013461	16.3209	down	down	correct
CYD.US	China Yuchai International Limited	20190926	13.24	13.28	12.95	12.96	44079	11.1452	down	down	correct
CYH.US	Community Health Systems Inc	20190926	3.64	3.7	3.465	3.51	1441237	3.51	down	down	correct
CZZ.US	Cosan Limited	20190926	15.52	16.05	15.42	15.5	1423247	14.5441	down	up	incorrect
D.US	Dominion Energy Inc	20190926	80.7	81.05	80.18	80.76	2498248	74.0224	up	up	correct
DAC.US	Danaos Corporation	20190926	8.89	9.0883	8.72	8.98	21857	8.7844	up	up	correct
DAL.US	Delta Air Lines Inc	20190926	58.11	58.81	57.93	58.78	3815503	57.9472	up	up	correct
DAN.US	Dana Incorporated	20190926	14.29	14.31	14.06	14.19	879790	13.7858	down	down	correct
DAR.US	Darling Ingredients Inc	20190926	19.5	19.57	19.23	19.37	435518	19.37	down	down	correct
DAVA.US	Endava plc	20190926	39	39.9	38.1906	39.75	126117	39.75	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190926	7.48	7.52	7.39	7.42	3182142	7.42	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190926	11.98	12	11.31	11.44	937406	11.44	down	up	incorrect
DBI.US	Designer Brands Inc	20190926	17.49	17.54	16.75	17.01	1689961	16.4858	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190926	20.74	20.8	20.73	20.77	17372	17.4136	up	up	correct
DBRG.US	PJ	20190926	22.75	23.17	22.75	23.1	12662	19.4464	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190926	9.38	9.38	9.29	9.3	16638	7.9347	down	down	correct
DCI.US	Donaldson Company Inc	20190926	52.02	52.08	51.46	51.61	199509	49.8682	down	down	correct
DCM.US	NTT DOCOMO INC	20190926	7510	7520	7460	7500	376200	7500	down	down	correct
DCO.US	Ducommun Incorporated	20190926	43.05	43.05	41.82	42.34	59263	42.34	down	down	correct
DCP.US	PC	20190926	25.08	25.08	25.03	25.05	16501	19.9034	down	down	correct
DCUE.US	Dominion Energy Inc	20190926	105.294	105.56	104.89	105.48	140100	91.4262	up	up	correct
DD.US	DuPont de Nemours Inc	20190926	70.89	70.89	69.67	70.1	3032386	67.1505	down	down	correct
DDD.US	3D Systems Corporation	20190926	8.08	8.084	7.75	7.88	904147	7.88	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190926	14.4728	14.4728	13.38	13.69	30226	11.1279	down	up	incorrect
DDS.US	Dillard's Inc	20190926	59.89	60.16	57.53	59.73	347079	58.2444	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190926	26.1217	26.1799	26.05	26.1	10804	21.9586	down	down	correct
DE.US	Deere & Company	20190926	165.17	166.92	164.75	166.41	1820076	160.854	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190926	21.13	21.22	21.01	21.16	597195	19.0632	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20190926	134.93	140.98	134.91	140.41	785793	140.41	up	up	correct
DEI.US	Douglas Emmett Inc	20190926	42.57	42.9	42.41	42.86	877081	39.6687	up	up	correct
DELL.US	Dell Technologies Inc	20190926	53	53	51.32	52.15	3078139	26.4318	down	up	incorrect
DEO.US	Diageo plc	20190926	162	162.93	161.9	162.43	322021	154.8568	up	up	correct
DESP.US	Despegar.com Corp	20190926	11.22	11.4	11.19	11.35	192836	11.35	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190926	9.82	9.84	9.73	9.79	26949	8.2024	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20190926	12.53	12.67	12.33	12.63	168615	12.63	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190926	26.04	26.04	25.8	25.87	50456	22.1346	down	up	incorrect
DFS.US	Discover Financial Services	20190926	81.93	82.17	81.15	81.35	1415938	77.1356	down	down	correct
DG.US	Dollar General Corporation	20190926	39.8925	40.11	39.555	39.875	1330662	156.7244	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190926	106.21	106.62	105.36	106.46	811617	101.7105	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190926	3.1	3.1	3.065	3.08	203546	2.5316	down	down	correct
DHI.US	D.R. Horton Inc	20190926	52.93	53.06	51.89	52.41	2085663	51.1709	down	up	incorrect
DHT.US	DHT Holdings Inc	20190926	6.3	6.36	6.05	6.07	3350880	4.6897	down	down	correct
DHX.US	DHI Group Inc	20190926	3.98	3.99	3.83	3.86	283544	3.86	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190926	17.96	17.96	17.85	17.88	47278	15.4285	down	down	correct
DIN.US	Dine Brands Global Inc	20190926	72.4	73.55	71.87	72.99	171757	68.7565	up	down	incorrect
DIS.US	The Walt Disney Company	20190926	133.14	133.3	129.06	131.27	11851670	130.4882	down	down	correct
DK.US	Delek US Holdings Inc	20190926	36.88	37.2	36.42	36.8	1111727	34.6788	down	down	correct
DKL.US	Delek Logistics Partners LP	20190926	30.89	31.475	30.35	30.55	29192	23.8205	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190926	39.47	39.83	39.13	39.79	1769379	36.0952	up	up	correct
DLB.US	Dolby Laboratories Inc	20190926	63.42	64.67	63.25	64.27	494000	62.6289	up	up	correct
DLNG.US	PB	20190926	19.68	19.99	19.355	19.7	19193	15.6027	up	down	incorrect
DLX.US	Deluxe Corporation	20190926	47.7	48.155	47.47	47.95	170206	44.2626	up	up	correct
DM.US	Desktop Metal Inc	20190926	9.87	9.87	9.86	9.86	5202	9.86	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190926	14.22	14.34	14.21	14.23	32793	12.8609	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190926	21.81	21.93	21.5	21.54	23043	17.3722	down	up	incorrect
DNOW.US	NOW Inc	20190926	11.88	11.96	11.57	11.57	438755	11.57	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190926	12.96	12.97	12.92	12.95	286678	11.0375	down	up	incorrect
DOC.US	Physicians Realty Trust	20190926	17.71	17.825	17.62	17.78	811124	15.7731	up	up	correct
DOOR.US	Masonite International Corporation	20190926	57.94	58.47	57.4	58.02	95055	58.02	up	up	correct
DOV.US	Dover Corporation	20190926	99.34	99.87	98.97	99.52	501857	96.0519	up	up	correct
DOW.US	Dow Inc	20190926	47.51	47.69	46.9343	47.23	2998602	41.9408	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190926	15.59	15.94	15.58	15.8	187034	12.341	up	up	correct
DPZ.US	Domino's Pizza Inc	20190926	240.95	240.95	237.12	239.46	613104	234.9735	down	down	correct
DQ.US	Daqo New Energy Corp	20190926	47.46	47.93	46.02	46.3	543860	9.26	down	up	incorrect
DRD.US	DRDGOLD Limited	20190926	4.98	4.98	4.69	4.72	134064	4.2076	down	down	correct
DRE.US	Duke Realty Corporation	20190926	33.82	34.14	33.54	34.1	1780651	32.2921	up	down	incorrect
DRI.US	Darden Restaurants Inc	20190926	118.03	118.39	115.64	116.44	1219644	111.6473	down	down	correct
DRQ.US	Dril	20190926	53.35	53.3583	51.56	51.9	341663	51.9	down	down	correct
DS.US	PD	20190926	24.5465	24.59	24.5397	24.5397	650	22.0354	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190926	19.86	19.9	19.7773	19.83	256396	15.7163	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190926	8.3	8.41	8.3	8.4	120619	7.5705	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190926	10.81	10.83	10.78	10.79	128122	9.1067	down	down	correct
DSX.US	PB	20190926	25.23	25.5	25.23	25.3566	3464	21.1212	up	up	correct
DT.US	Dynatrace Inc	20190926	20.94	20.9646	19.9	20.04	853690	20.04	down	down	correct
DTE.US	DTE Energy Company	20190926	134.12	134.367	132.93	133.44	1269600	105.8566	down	down	correct
DTF.US	DTF Tax	20190926	14.18	14.5	14.11	14.5	14637	13.4726	up	up	correct
DTLA.US	P	20190926	20.2585	20.2585	19.95	19.98	1685	19.98	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190926	27.4	27.4	27.2607	27.39	11434	24.4869	down	down	correct
DTY.US	DTE Energy Company	20190926	27.81	27.84	27.74	27.84	10499	24.4765	up	up	correct
DUK.US	PA	20190926	27.58	27.58	27.4003	27.5	123308	24.4964	down	down	correct
DUKB.US	Duke Energy Corp	20190926	27.35	27.35	27.25	27.3	126477	24.301	down	down	correct
DVA.US	DaVita Inc	20190926	57.78	57.78	55.4	56	2013684	56	down	down	correct
DVD.US	Dover Motorsports Inc	20190926	1.96	1.99	1.95	1.96	24653	1.7252
DVN.US	Devon Energy Corporation	20190926	24.36	24.53	24.1	24.41	3679779	21.9286	up	up	correct
DXC.US	DXC Technology Company	20190926	30.13	30.14	29.17	29.61	5204990	28.8683	down	down	correct
DY.US	Dycom Industries Inc	20190926	51.25	51.295	49.86	50.62	212729	50.62	down	down	correct
E.US	Eni S.p.A	20190926	30.46	30.58	30.37	30.47	226950	26.6818	up	up	correct
EAF.US	GrafTech International Ltd	20190926	13.46	13.6	12.92	13.03	994062	12.7265	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190926	26.3	26.48	26.291	26.48	15728	25.5654	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190926	10.83	11.09	10.6779	10.89	64290	8.3782	up	down	incorrect
EAT.US	Brinker International Inc	20190926	42.19	42.96	41.76	41.93	654248	41.1205	down	up	incorrect
EB.US	Eventbrite Inc	20190926	17.41	17.64	17.29	17.48	351506	17.48	up	up	correct
EBF.US	Ennis Inc	20190926	19.9	19.97	19.67	19.83	134370	17.8053	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190926	9.76	9.77	9.455	9.47	221138	8.4391	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190926	51.04	51.41	49.92	50.73	296012	50.73	down	down	correct
EC.US	Ecopetrol S.A	20190926	17.07	17.45	17.07	17.29	484259	15.3086	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190926	15.22	15.67	14.91	15.61	416318	11.7306	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190926	26.29	26.38	26.21	26.21	4131	22.0453	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190926	25.61	25.61	25.5	25.5552	1356	21.9362	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190926	25.46	25.6387	25.45	25.6387	1527	23.5054	up	up	correct
ECL.US	Ecolab Inc	20190926	197.02	199.36	196.1	198.43	975236	194.3558	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190926	9.24	9.33	9.17	9.25	71975	9.25	up	up	correct
ECVT.US	Ecovyst Inc	20190926	15.93	16.02	15.8	15.9	62978	11.2977	down	down	correct
ED.US	Consolidated Edison Inc	20190926	94.36	94.96	93.99	94.65	1255090	86.7191	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190926	6.61	6.65	6.57	6.63	164634	5.5278	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190926	13.23	13.27	13.06	13.1	163582	9.835	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190926	11.46	11.47	11.34	11.46	41000	8.7821
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190926	6.87	7.08	6.82	6.9	29383	6.9	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190926	112.41	113.8	112.12	113.66	16966420	11.366	up	up	correct
EEA.US	The European Equity Fund Inc	20190926	8.9	8.958	8.9	8.91	16105	8.473	up	up	correct
EEX.US	Emerald Holding Inc	20190926	10.01	10.08	9.79	9.85	87738	9.6959	down	down	correct
EFL.US	Eaton Vance Floating	20190926	9.15	9.2099	9.15	9.18	43024	8.2102	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190926	13.02	13.05	12.99	13.02	59182	11.1713
EFT.US	Eaton Vance Floating	20190926	13.26	13.32	13.25	13.25	169131	11.4538	down	down	correct
EFX.US	Equifax Inc	20190926	143.16	143.81	142.58	143.21	530254	140.4649	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190926	12.88	12.9	12.8192	12.86	4473	11.8472	down	down	correct
EGHT.US	8x8 Inc	20190926	23.19	23.3	22.39	22.52	457025	22.52	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20190926	8.2	8.3039	7.83	7.86	2962543	7.86	down	down	correct
EGP.US	EastGroup Properties Inc	20190926	126.17	126.96	125.88	126.68	217431	120.1637	up	up	correct
EGY.US	VAALCO Energy Inc	20190926	2.1	2.123	2.02	2.04	126354	2.04	down	down	correct
EHC.US	Encompass Health Corporation	20190926	63.54	63.54	61.68	62.09	643129	59.8856	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190926	9.88	9.88	9.8206	9.86	50098	8.1965	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190926	10.01	10.01	9.96	10.01	31815	9.4256
EIC.US	Eagle Point Income Company Inc	20190926	19.375	19.64	19.375	19.39	8400	19.39	up	up	correct
EIG.US	Employers Holdings Inc	20190926	44.29	44.42	43.92	44.09	97699	41.4836	down	down	correct
EIX.US	Edison International	20190926	75.3	76.45	75.02	76.36	1591695	69.3005	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190926	193.98	196.24	193.675	195.34	957219	192.19	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190926	27.02	27.16	26.47	26.7	3065324	26.7	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190926	26.16	26.25	26.1	26.25	15048	23.6007	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190926	18.27	18.605	17.95	17.97	587396	17.97	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190926	12.17	12.17	11.85	12.07	462252	5.268	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190926	135.28	136.09	134.215	136	682970	65.1341	up	up	correct
ELVT.US	Elevate Credit Inc	20190926	4.41	4.425	4.29	4.33	37907	4.33	down	down	correct
ELY.US	Callaway Golf Company	20190926	19.54	19.73	19.19	19.23	938273	19.198	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190926	13.92	13.92	13.75	13.78	142536	11.34	down	up	incorrect
EME.US	EMCOR Group Inc	20190926	87.09	87.31	86.2525	86.49	241930	85.6141	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190926	14.67	14.73	14.63	14.64	36032	11.7917	down	up	incorrect
EMN.US	Eastman Chemical Company	20190926	72.82	73.15	71.77	72.45	672736	67.33	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190926	8.71	8.7211	8.61	8.68	23452	35.2368	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190926	26.91	27.05	26.8654	27.05	11515	25.1986	up	up	correct
EMR.US	Emerson Electric Co	20190926	64.48	64.48	63.83	64.19	1933669	60.5599	down	up	incorrect
ENB.US	Enbridge Inc	20190926	35.3	35.79	35.27	35.73	2231127	30.6186	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190926	27.79	27.97	27.6631	27.97	26833	25.4081	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20190926	12.42	12.54	12.17	12.24	457860	9.4177	down	down	correct
ENIA.US	Enel Américas S.A	20190926	8.89	9	8.845	8.93	733785	8.1208	up	up	correct
ENIC.US	Enel Chile S.A	20190926	4.26	4.36	4.17	4.27	519830	3.7074	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190926	25.32	25.3648	25.31	25.3648	1001	22.7059	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20190926	8.45	8.55	8.37	8.48	3243814	6.5147	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190926	27.26	27.29	27.22	27.29	5786	25.2123	up	up	correct
ENR.US	PA	20190926	95.46	98.03	95.46	97.72	53511	81.1597	up	up	correct
ENS.US	EnerSys	20190926	67.11	67.55	66.53	67.25	245865	65.8406	up	up	correct
ENV.US	Envestnet Inc	20190926	58.47	58.74	57.21	57.6	232319	57.6	down	down	correct
ENVA.US	Enova International Inc	20190926	22.56	22.91	21.5	21.54	176741	21.54	down	down	correct
ENZ.US	Enzo Biochem Inc	20190926	3.65	3.65	3.48	3.57	63337	3.57	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190926	5.37	5.41	5.35	5.41	100392	4.2616	up	down	incorrect
EOG.US	EOG Resources Inc	20190926	76	76.42	74.4291	75.09	4116210	69.4004	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190926	15.32	15.3348	15.23	15.29	73139	13.0798	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190926	16.75	16.84	16.7	16.82	66481	14.587	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190926	22.38	22.48	22.2	22.24	24659	20.4038	down	down	correct
EP.US	PC	20190926	50.88	50.88	50.25	50.5	5840	50.5	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190926	21.14	22.16	20.47	21.83	1742684	21.7434	up	up	correct
EPAM.US	EPAM Systems Inc	20190926	183.12	184.88	182.51	183.64	193324	183.64	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190926	32.21	32.75	31.95	32.57	307432	31.9289	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190926	28.68	28.71	28.1365	28.47	7506857	23.5445	down	up	incorrect
EPR.US	PG	20190926	25.9	26.069	25.9	26	6427	22.4105	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190926	23.33	23.384	23.03	23.23	745069	20.969	down	up	incorrect
EQC.US	PD	20190926	27.73	28.1	27.6	28.08	1912	24.8139	up	down	incorrect
EQNR.US	Equinor ASA	20190926	19.2	19.3	19.12	19.25	1979804	17.6637	up	down	incorrect
EQR.US	Equity Residential	20190926	86.43	87.17	86.3006	86.76	1000436	80.1737	up	down	incorrect
EQS.US	Equus Total Return Inc	20190926	1.61	1.65	1.61	1.61	3666	1.61
EQT.US	EQT Corporation	20190926	10.98	11.09	10.64	10.9	3849788	10.8078	down	up	incorrect
ERF.US	Enerplus Corporation	20190926	7.76	7.78	7.515	7.53	1555423	7.0856	down	down	correct
ERJ.US	Embraer S.A	20190926	17.8	17.87	17.34	17.45	1260199	17.45	down	down	correct
ES.US	Eversource Energy	20190926	84.87	85.51	84.66	85.26	1344841	80.1815	up	up	correct
ESE.US	ESCO Technologies Inc	20190926	79.15	79.15	76.88	77.14	69967	76.5035	down	down	correct
ESGC.US	Eros STX Global Corporation	20190926	2.64	2.64	1.91	1.99	12718340	1.99	down	down	correct
ESI.US	Element Solutions Inc	20190926	10.44	10.5	10.32	10.4	2110600	10.2441	down	down	correct
ESNT.US	Essent Group Ltd	20190926	49.37	49.64	48.84	49.43	334119	47.7359	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190926	14.12	14.23	14.09	14.18	1000122	13.5717	up	up	correct
ESS.US	Essex Property Trust Inc	20190926	329	331.62	328.365	330.21	251089	307.6932	up	up	correct
ESTC.US	Elastic N.V	20190926	85.13	85.38	83.15	84.97	1227382	84.97	down	down	correct
ESTE.US	Earthstone Energy Inc	20190926	3.71	3.71	3.38	3.45	140382	3.45	down	down	correct
ETB.US	Eaton Vance Tax	20190926	15.57	15.6558	15.5576	15.58	28872	12.9821	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190926	18.66	18.72	18.35	18.51	137500	15.7354	down	down	correct
ETG.US	Eaton Vance Tax	20190926	16.33	16.3937	16.31	16.31	93356	13.7974	down	down	correct
ETI.US	P	20190926	8.2	8.2	8.2	8.2	113346	4.4905
ETJ.US	Eaton Vance Risk	20190926	9.26	9.31	9.22	9.23	204466	7.7122	down	down	correct
ETN.US	Eaton Corporation plc	20190926	82.63	82.83	82	82.49	1909156	77.6909	down	down	correct
ETO.US	Eaton Vance Tax	20190926	24.75	24.93	24.65	24.85	29793	20.9239	up	up	correct
ETR.US	Entergy Corporation	20190926	117.2	118.1	116.94	117.55	1099345	108.5271	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190926	14.21	14.49	14.01	14.25	3479507	11.4906	up	up	correct
ETV.US	Eaton Vance Tax	20190926	14.58	14.6	14.41	14.48	382435	11.8495	down	down	correct
ETW.US	Eaton Vance Tax	20190926	9.57	9.6	9.53	9.6	222471	7.9596	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190926	21.42	21.6965	21.31	21.44	14803	19.6307	up	down	incorrect
ETY.US	Eaton Vance Tax	20190926	11.97	12.03	11.91	11.96	219448	9.9751	down	down	correct
EURN.US	Euronav NV	20190926	8.85	9.26	8.85	9.2	764798	7.6547	up	up	correct
EVA.US	Enviva Partners LP	20190926	31.99	32.05	31.6317	31.73	19819	27.2548	down	down	correct
EVC.US	Entravision Communications Corporation	20190926	3.21	3.28	3.2	3.26	212119	2.9377	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190926	6.14	6.2	6.1267	6.14	61880	5.3091
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190926	13.1454	13.1454	13.0654	13.1254	17367	10.957	down	down	correct
EVH.US	Evolent Health Inc	20190926	8.14	8.15	7.32	7.58	1510564	7.58	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190926	12.79	12.79	12.69	12.74	66466	11.5715	down	down	correct
EVR.US	Evercore Inc	20190926	81.85	82.435	79.99	80.16	874181	75.4873	down	down	correct
EVRG.US	Evergy Inc	20190926	67.34	67.81	67.1874	67.31	1646025	62.2588	down	down	correct
EVRI.US	Everi Holdings Inc	20190926	9.68	9.95	9.31	9.48	679105	9.48	down	up	incorrect
EVT.US	Eaton Vance Tax	20190926	24.37	24.46	24.2715	24.42	94726	20.6909	up	up	correct
EVTC.US	EVERTEC Inc	20190926	31.72	32	31.52	31.77	300488	31.3578	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190926	221.98	222.9	218.9	221.6	2852469	73.8667	down	down	correct
EXD.US	Eaton Vance Tax	20190926	9.46	9.515	9.46	9.5	18187	8.0193	up	up	correct
EXG.US	Eaton Vance Tax	20190926	8.24	8.24	8.16	8.2	505763	6.8624	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190926	2.61	2.64	2.51	2.53	2563062	2.53	down	down	correct
EXP.US	Eagle Materials Inc	20190926	90.86	91.32	89.47	90.96	267870	90.1518	up	up	correct
EXPR.US	Express Inc	20190926	2.92	3.06	2.81	3.03	1223539	3.03	up	up	correct
EXR.US	Extra Space Storage Inc	20190926	117.41	118.25	116.83	117.98	939229	109.9159	up	up	correct
EXTN.US	Exterran Corporation	20190926	13.51	13.63	13.12	13.21	105300	13.21	down	down	correct
FAF.US	First American Financial Corporation	20190926	59.26	59.41	58.91	59.36	578780	55.3711	up	down	incorrect
FBC.US	Flagstar Bancorp Inc	20190926	38.02	38.08	37.46	37.65	146268	37.1396	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190926	54.09	54.77	53.89	54.3	828718	52.856	up	down	incorrect
FBK.US	FB Financial Corporation	20190926	37.77	37.97	37.47	37.47	31459	36.5229	down	down	correct
FBP.US	First BanCorp	20190926	10.05	10.09	9.94	9.98	586977	9.4161	down	up	incorrect
FC.US	Franklin Covey Co	20190926	35.97	36.07	35.64	35.79	42167	35.79	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20190926	13.55	13.55	13.345	13.38	197917	12.2465	down	up	incorrect
FCN.US	FTI Consulting Inc	20190926	108.61	109.34	107.02	107.13	189184	107.13	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190926	28.04	28.38	27.89	28.37	324319	25.7551	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190926	25.79	25.95	25.76	25.76	1300	22.4595	down	up	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20190926	11.98	12.04	11.98	12.03	97567	9.6926	up	up	correct
FCX.US	Freeport	20190926	10.01	10.05	9.785	9.8	19445439	9.6471	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190926	13.64	13.66	13.37	13.54	82779	11.5194	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190926	37.99	38.79	37.32	37.9	1218529	36.753	down	down	correct
FDS.US	FactSet Research Systems Inc	20190926	249.8	254.7	239.75	245.71	1834167	240.5124	down	down	correct
FDX.US	FedEx Corporation	20190926	147.27	147.48	144.47	145.16	2060136	140.8577	down	down	correct
FE.US	FirstEnergy Corp	20190926	48.92	49.07	48.625	48.73	2938888	44.3211	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190926	1.81	1.82	1.79	1.82	7033	1.7377	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190926	11.26	11.31	11.2345	11.28	129271	8.9425	up	up	correct
FENG.US	Phoenix New Media Limited	20190926	2.85	2.89	2.85	2.86	34654	0.193	up	up	correct
FERG.US	Ferguson plc	20190926	75.54	75.54	75.54	75.54	0	70.4312
FET.US	Forum Energy Technologies Inc	20190926	1.65	1.65	1.51	1.56	1384671	31.2	down	down	correct
FF.US	FutureFuel Corp	20190926	11.84	11.9	11.55	11.57	39799	7.0715	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190926	16.04	16.28	16.0221	16.25	28128	13.8296	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190926	20.77	20.82	20.66	20.72	94231	17.7512	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190926	6.1	6.24	6.1	6.22	36882	5.06	up	up	correct
FHI.US	Federated Hermes Inc	20190926	32.48	32.64	32.2101	32.34	315521	28.5484	down	down	correct
FICO.US	Fair Isaac Corporation	20190926	314	320.83	313.4	317.59	198171	317.59	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190926	16.2	16.3	16.09	16.14	46366	13.8553	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190926	20.4	20.4	20.2	20.23	36464	17.1894	down	down	correct
FINV.US	FinVolution Group	20190926	3.3	3.3	3.09	3.1	1262600	2.8088	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20190926	133.67	134.22	132.73	133.42	2275182	130.1857	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190926	8.87	8.92	8.87	8.9	110730	8.4363	up	up	correct
FIX.US	Comfort Systems USA Inc	20190926	43.66	44.2	43.35	44.02	269822	43.2325	up	up	correct
FL.US	Foot Locker Inc	20190926	40.84	41.32	39.97	41.25	2626219	38.9739	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190926	22.34	22.43	22.2	22.2	53651	19.0332	down	down	correct
FLNG.US	FLEX LNG Ltd	20190926	9.99	9.99	9.75	9.75	400	8.304	down	up	incorrect
FLO.US	Flowers Foods Inc	20190926	23.24	23.255	22.86	22.88	1085728	21.1757	down	down	correct
FLOW.US	SPX FLOW Inc	20190926	39.56	39.74	38.92	39.24	153607	39.0822	down	up	incorrect
FLR.US	Fluor Corporation	20190926	18.92	18.92	18.24	18.29	1587275	18	down	down	correct
FLS.US	Flowserve Corporation	20190926	46.95	46.95	46.03	46.25	838966	44.0852	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190926	290.46	294.97	288.8	292.7	458399	292.7	up	up	correct
FMC.US	FMC Corporation	20190926	87.6	87.99	86.98	87.43	1072796	83.8799	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190926	14.11	14.14	14.0501	14.14	15355	12.8195	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190926	33.82	33.93	33.57	33.69	118051	32.4565	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190926	95.96	96.79	94.27	94.34	709211	89.9061	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20190926	14.0215	14.0215	14.0215	14.0215	296	12.4845
FN.US	Fabrinet	20190926	53.41	53.68	52.76	53.15	240045	53.15	down	down	correct
FNB.US	PE	20190926	29.98	29.99	29.61	29.61	3657	25.6521	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190926	51.3	51.7	50.501	51.29	1174100	51.29	down	down	correct
FNF.US	Fidelity National Financial Inc	20190926	44.46	44.8552	44.35	44.82	1157745	41.3742	up	down	incorrect
FNV.US	Franco	20190926	95.01	95.24	93.25	93.83	462889	92.0378	down	down	correct
FOA.US	Finance Of America Companies Inc	20190926	9.9	9.93	9.9	9.93	5100	9.93	up	up	correct
FOE.US	Ferro Corporation	20190926	11.52	11.79	11.45	11.61	523933	11.61	up	up	correct
FOF.US	Cohen & Steers Closed	20190926	12.83	12.89	12.78	12.87	76870	10.7895	up	up	correct
FOR.US	Forestar Group Inc	20190926	17.99	18.32	17.51	17.99	3018357	17.99
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190926	23.51	23.57	23.41	23.49	107627	20.1817	down	down	correct
FPH.US	Five Point Holdings LLC	20190926	7.75	7.9	7.69	7.87	66732	7.87	up	up	correct
FPI.US	Farmland Partners Inc	20190926	6.48	6.57	6.4	6.42	134032	6.0698	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190926	9.22	9.225	9.11	9.22	56224	7.3805
FR.US	First Industrial Realty Trust Inc	20190926	39.93	40.24	39.74	40.07	442794	37.9591	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190926	12.66	12.6779	12.63	12.63	130805	10.7781	down	down	correct
FRO.US	Frontline Ltd	20190926	9.39	9.41	9.23	9.24	1344328	7.5695	down	up	incorrect
FRT.US	PC	20190926	25.47	25.7	25.47	25.69	6101	23.2786	up	down	incorrect
FSK.US	FS KKR Capital Corp	20190926	5.78	5.82	5.77	5.77	410195	17.4	down	down	correct
FSLY.US	Fastly Inc	20190926	26.25	26.306	24.27	24.39	1367221	24.39	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190926	3.48	3.52	3.3	3.31	3040394	3.31	down	down	correct
FSS.US	Federal Signal Corporation	20190926	32.55	32.68	32.23	32.56	305867	31.8486	up	up	correct
FT.US	Franklin Universal Trust	20190926	7.61	7.62	7.58	7.59	35705	6.6968	down	down	correct
FTCH.US	Farfetch Limited	20190926	8.62	8.71	8.35	8.44	2168751	8.44	down	up	incorrect
FTI.US	TechnipFMC plc	20190926	23.2141	23.5615	23.0405	23.4167	6701337	16.9373	up	up	correct
FTK.US	Flotek Industries Inc	20190926	2.14	2.14	2.07	2.11	181726	2.11	down	down	correct
FTS.US	Fortis Inc	20190926	42.37	42.8	42.37	42.63	376334	39.2737	up	down	incorrect
FTV.US	Fortive Corporation	20190926	67.83	68.83	67.28	67.98	2477509	56.3859	up	up	correct
FUBO.US	fuboTV Inc	20190926	12.95	12.95	10.15	12.8	403	12.8	down	down	correct
FUL.US	H.B. Fuller Company	20190926	46.88	47.06	44.95	46.7	1053916	45.3389	down	down	correct
FUN.US	Cedar Fair L.P	20190926	56.51	57.75	55.73	57.69	444744	55.5126	up	down	incorrect
FVRR.US	Fiverr International Ltd	20190926	18.14	18.55	17.29	18.44	129461	18.44	up	up	correct
G.US	Genpact Limited	20190926	38.94	39.09	38.66	39.03	924200	38.2847	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190926	6.04	6.04	5.99	6	486964	4.8374	down	down	correct
GAM.US	PB	20190926	26.72	26.7509	26.72	26.7509	1687	23.3015	up	down	incorrect
GATX.US	GATX Corporation	20190926	78.84	78.84	77.71	77.74	133526	73.6426	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190926	23.86	23.9746	23.8	23.85	22650	20.7028	down	down	correct
GBL.US	GAMCO Investors Inc	20190926	19.56	19.67	19.27	19.47	7752	16.9511	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190926	29.84	29.84	29.23	29.34	235522	26.8811	down	down	correct
GCI.US	Gannett Co Inc	20190926	9.29	9.31	8.75	8.79	1720339	8.4225	down	down	correct
GCO.US	Genesco Inc	20190926	40.07	40.11	37.7	38.83	296851	38.83	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190926	19.65	19.65	19.07	19.24	325647	19.24	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190926	5.35	5.36	5.28	5.31	73623	4.4421	down	up	incorrect
GD.US	General Dynamics Corporation	20190926	186.52	186.81	185.22	186	1180280	175.0528	down	down	correct
GDDY.US	GoDaddy Inc	20190926	66.37	66.63	64.87	65.95	1158795	65.95	down	down	correct
GDL.US	The GDL Fund	20190926	9.33	9.3464	9.23	9.23	13009	8.2703	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190926	17.57	17.57	17.32	17.52	27618	14.9594	down	up	incorrect
GDOT.US	Green Dot Corporation	20190926	26.57	26.84	25.34	25.35	932467	25.35	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190926	21.41	21.59	21.4	21.55	171095	18.7758	up	up	correct
GE.US	General Electric Company	20190926	9.18	9.21	8.96	9.02	4701725	71.505	down	down	correct
GEF.US	Greif Inc	20190926	38.06	38.17	37.5451	38.09	144084	34.808	up	up	correct
GEL.US	Genesis Energy L.P	20190926	21.75	21.7592	20.99	21.33	1294014	17.3508	down	up	incorrect
GEO.US	The GEO Group Inc	20190926	17.44	17.59	17.25	17.44	822944	14.4156
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190926	4.86	4.89	4.745	4.8	481374	36.6568	down	down	correct
GES.US	Guess' Inc	20190926	18.21	18.37	17.76	18.19	901337	17.4275	down	up	incorrect
GF.US	The New Germany Fund Inc	20190926	13.92	13.93	13.83	13.9	10466	11.478	down	down	correct
GFF.US	Griffon Corporation	20190926	20.63	20.755	20.32	20.48	144054	19.8965	down	down	correct
GFI.US	Gold Fields Limited	20190926	5.42	5.485	5.24	5.25	7158578	4.9633	down	down	correct
GGB.US	Gerdau S.A	20190926	3.14	3.14	3.08	3.08	11815515	2.6955	down	up	incorrect
GGG.US	Graco Inc	20190926	46.06	46.0916	45.58	45.75	388446	44.5452	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190926	20	20.02	19.91	19.97	26272	15.8652	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190926	8.17	8.1821	8.08	8.13	66166	6.4094	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190926	11.12	11.25	11.0501	11.18	28524	9.9123	up	down	incorrect
GHC.US	Graham Holdings Company	20190926	678.95	678.95	670	672.15	15817	654.6165	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190926	10.88	10.97	10.61	10.88	34072	10.6416
GHL.US	Greenhill & Co. Inc	20190926	13.23	13.32	12.98	13.15	194696	12.7338	down	up	incorrect
GHM.US	Graham Corporation	20190926	19.21	19.5	18.99	19.36	25289	18.1037	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190926	14.36	14.36	14.28	14.34	119898	11.8426	down	down	correct
GIB.US	CGI Inc	20190926	78.34	79.18	78.19	78.65	197045	78.65	up	up	correct
GIC.US	Global Industrial Company	20190926	21.89	22	21.4	21.87	32781	19.2813	down	down	correct
GIL.US	Gildan Activewear Inc	20190926	35.07	35.705	34.95	35.47	629195	34.5149	up	up	correct
GIM.US	Templeton Global Income Fund	20190926	6.13	6.18	6.11	6.18	180362	5.4614	up	up	correct
GIS.US	General Mills Inc	20190926	54.31	55	54.27	54.99	2416985	50.9153	up	down	incorrect
GIX.US	WS	20190926	323.2	327	300	321.6	44003	318.8364	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190926	22.9955	22.9955	22.9955	22.9955	500	22.3682
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190926	22.1571	22.1571	22.1571	22.1571	200	20.6959
GKOS.US	Glaukos Corporation	20190926	67.91	68.165	65.18	66.38	326697	66.38	down	down	correct
GLOB.US	Globant S.A	20190926	90.83	93.16	90.49	93.04	206760	93.04	up	up	correct
GLOG.US	PA	20190926	26.895	26.99	26.81	26.99	5360	22.1205	up	up	correct
GLOP.US	PC	20190926	23.88	23.89	23.7	23.76	29962	18.8671	down	up	incorrect
GLT.US	Glatfelter Corporation	20190926	15.72	15.835	15.33	15.43	96356	14.2275	down	down	correct
GLW.US	Corning Incorporated	20190926	28.25	28.335	27.91	28.23	2740440	26.5364	down	down	correct
GM.US	General Motors Company	20190926	37.36	37.89	37.17	37.61	8301200	36.7623	up	up	correct
GME.US	GameStop Corp	20190926	5.19	5.34	5.08	5.28	6108539	5.28	up	up	correct
GMED.US	Globus Medical Inc	20190926	52.26	52.66	51.11	51.3	304366	51.3	down	down	correct
GMRE.US	PA	20190926	26.54	26.74	26.54	26.6809	811	22.6997	up	up	correct
GMS.US	GMS Inc	20190926	29.17	29.37	28.71	28.96	559311	28.96	down	down	correct
GNE.US	PA	20190926	8.7756	8.81	8.75	8.78	16323	7.4567	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190926	9.37	9.37	9.02	9.16	150588	8.2642	down	down	correct
GNRC.US	Generac Holdings Inc	20190926	80.5	82.2	80.39	80.94	692751	80.94	up	up	correct
GNT.US	PA	20190926	25.65	25.65	25.65	25.65	340	23.464
GNW.US	Genworth Financial Inc	20190926	4.39	4.47	4.37	4.46	1944147	4.46	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190926	19.05	19.1	18.95	19	135816	14.8493	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190926	16.23	16.495	16.16	16.44	949067	16.4368	up	up	correct
GOLD.US	Barrick Gold Corporation	20190926	18.29	18.38	18.05	18.1	8856269	17.1587	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190926	26.89	27.09	26.51	26.57	79226	25.6034	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20190926	43.17	43.53	42.37	43.49	604197	43.49	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20190926	14.78	15.2	14.22	14.75	400700	14.75	down	down	correct
GPC.US	Genuine Parts Company	20190926	97.71	97.71	96.25	97.43	558624	91.0138	down	down	correct
GPI.US	Group 1 Automotive Inc	20190926	90	90.41	88.97	89.48	238935	88.003	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190926	27.12	27.13	26.9023	27.02	19631	24.2783	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20190926	14.31	14.38	14.095	14.19	5998716	13.6092	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190926	7.77	7.8028	7.73	7.77	106250	6.59
GPMT.US	Granite Point Mortgage Trust Inc	20190926	18.74	18.88	18.72	18.83	259541	15.8258	up	up	correct
GPN.US	Global Payments Inc	20190926	160.76	160.93	159.21	160.02	2491404	158.2969	down	down	correct
GPRK.US	GeoPark Limited	20190926	18.5956	18.8645	18.4462	18.745	89832	18.3172	up	up	correct
GPS.US	The Gap Inc	20190926	17.15	17.15	16.71	16.99	6079928	16.246	down	down	correct
GPX.US	GP Strategies Corporation	20190926	13.59	13.59	13.15	13.33	43613	13.33	down	down	correct
GRC.US	The Gorman	20190926	35.1	35.25	34.795	34.97	61105	33.6218	down	down	correct
GRP.US	UN	20190926	48.47	48.69	48.47	48.69	5166	43.3934	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190926	10.64	10.64	10.37	10.42	47027	9.2852	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190926	209.05	209.97	208.11	208.22	1692716	198.695	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190926	20.62	20.84	20.5937	20.7	143533	16.3994	up	up	correct
GSK.US	GlaxoSmithKline plc	20190926	42.23	42.635	42.03	42.04	2983567	37.396	down	up	incorrect
GSL.US	PB	20190926	24.6	24.7	24.4605	24.69	5700	19.8959	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20190926	10.28	10.35	9.94	9.99	238590	9.99	down	down	correct
GTLS.US	Chart Industries Inc	20190926	64.84	64.955	63.98	64	285947	64	down	down	correct
GTN.US	Gray Television Inc	20190926	16.1	16.27	15.81	15.89	561354	15.6534	down	down	correct
GTNA.US	Gray Television Inc	20190926	16.61	16.61	16.61	16.61	2	16.5386
GTS.US	Triple	20190926	15.06	15.1	13.93	14.11	590153	14.11	down	down	correct
GTY.US	Getty Realty Corp	20190926	31.94	32.05	31.69	31.9	82301	28.2838	down	down	correct
GUT.US	The Gabelli Utility Trust	20190926	7.4	7.43	7.37	7.43	203565	6.2806	up	up	correct
GVA.US	Granite Construction Incorporated	20190926	32.35	32.38	31.66	31.76	411487	30.2863	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20190926	33.16	33.29	32.77	32.81	197631	31.6422	down	down	correct
GWRE.US	Guidewire Software Inc	20190926	106.8	107.44	103.56	104.55	784748	104.55	down	up	incorrect
GWW.US	W.W. Grainger Inc	20190926	290.52	294.86	288.706	293.62	272897	282.8162	up	up	correct
GYC.US	Cabco Series 2004	20190926	20.18	20.4	20.1	20.4	353193	19.4047	up	up	correct
H.US	Hyatt Hotels Corporation	20190926	74.22	74.22	72.76	73.05	417300	72.7061	down	down	correct
HAE.US	Haemonetics Corporation	20190926	126.94	127.39	125.13	125.93	363628	125.93	down	down	correct
HAL.US	Halliburton Company	20190926	19.25	19.35	18.855	19.27	10863330	18.5808	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190926	29.11	29.91	28.89	29.73	476084	27.1782	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190926	15.598	15.82	15.08	15.55	54552	14.7702	down	down	correct
HBI.US	Hanesbrands Inc	20190926	14.88	15.085	14.77	15.04	2891791	13.7237	up	up	correct
HBM.US	Hudbay Minerals Inc	20190926	3.94	3.97	3.65	3.65	894674	3.6233	down	down	correct
HCA.US	HCA Healthcare Inc	20190926	119.6	119.99	116.53	118.13	1956868	116.1263	down	down	correct
HCC.US	Warrior Met Coal Inc	20190926	19.3	19.47	18.75	19.22	1081319	18.7233	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190926	885	885	885	885	0	884.2126
HCHC.US	HC2 Holdings Inc	20190926	2.54	2.55	2.38	2.41	163002	2.41	down	up	incorrect
HCI.US	HCI Group Inc	20190926	43.04	43.72	42.94	43.34	64252	40.781	up	up	correct
HCXY.US	Hercules Capital Inc	20190926	26.33	26.4	26.225	26.38	6400	23.0293	up	up	correct
HD.US	The Home Depot Inc	20190926	229.68	231.12	229	229.79	4383280	218.5022	up	down	incorrect
HDB.US	HDFC Bank Limited	20190926	58.74	59.43	58.34	59.02	3006634	58.5891	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190926	45.63	45.955	45.51	45.61	312395	42.339	down	down	correct
HEI.US	HEICO Corporation	20190926	128.54	128.86	126.9891	127.4	295456	127.0558	down	down	correct
HEP.US	Holly Energy Partners L.P	20190926	24.88	25.14	24.84	25	139490	20.1822	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190926	13.78	13.78	13.62	13.64	43436	11.2691	down	down	correct
HES.US	Hess Corporation	20190926	62.77	62.82	61.22	61.68	2312573	59.2598	down	down	correct
HESM.US	Hess Midstream LP	20190926	19.47	19.65	19.32	19.48	71682	16.07	up	up	correct
HFC.US	HollyFrontier Corporation	20190926	53.13	53.72	52.54	53.51	1421693	50.1643	up	up	correct
HFRO.US	PA	20190926	25.06	25.08	24.99	25.04	22545	22.1663	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190926	24.83	24.83	24.83	24.83	1650	24.83
HGLB.US	Highland Global Allocation Fund	20190926	10.35	10.42	10.17	10.32	77082	7.7031	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190926	32.87	32.87	32.21	32.25	931800	32.25	down	down	correct
HHC.US	The Howard Hughes Corporation	20190926	131.36	132.05	128.62	129.09	133688	129.09	down	down	correct
HI.US	Hillenbrand Inc	20190926	30.84	31.0017	30.53	30.72	611016	28.9925	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190926	60.5	60.815	60.18	60.61	1489069	57.2319	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190926	214.3	215.45	212.91	214.26	227497	203.7063	down	up	incorrect
HIL.US	Hill International Inc	20190926	2.79	2.91	2.7638	2.82	63059	2.82	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190926	5.05	5.06	5.04	5.04	144750	4.242	down	down	correct
HIW.US	Highwoods Properties Inc	20190926	44.78	45.05	44.665	44.97	272909	40.4709	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20190926	6.71	6.73	6.69	6.72	131480	5.5034	up	up	correct
HKIB.US	AMTD International Inc	20190926	8.88	8.96	8.66	8.96	6741	8.96	up	up	correct
HL.US	PB	20190926	51.3983	51.3983	51.3983	51.3983	0	45.2736
HLF.US	Herbalife Nutrition Ltd	20190926	38.77	39.18	38.27	38.61	471182	38.61	down	down	correct
HLI.US	Houlihan Lokey Inc	20190926	44.87	44.96	44.07	44.19	286918	42.1146	down	down	correct
HLIO.US	Helios Technologies Inc.	20190926	41.43	41.43	40.045	40.41	44337	39.7308	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190926	92.45	92.84	91.31	92.01	1662141	91.7306	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190926	8.56	8.705	8.28	8.62	970397	8.62	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190926	26.7	26.74	26.49	26.61	454949	25.148	down	down	correct
HMLP.US	PA	20190926	26.64	26.8281	26.64	26.8	14495	21.9016	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190926	47.25	47.25	46.22	46.39	95848	43.2906	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190926	3.12	3.18	3.02	3.1	8436338	3.0302	down	up	incorrect
HNGR.US	Hanger Inc	20190926	21.45	21.6	21.06	21.11	195485	21.11	down	down	correct
HNI.US	HNI Corporation	20190926	35.29	35.6	35.1	35.26	241630	32.5884	down	down	correct
HNP.US	Huaneng Power International Inc	20190926	20.44	20.44	20.1	20.13	14309	17.7413	down	down	correct
HOG.US	Harley	20190926	35.28	35.34	34.73	35.22	1657819	33.8251	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190926	19.14	19.22	18.72	18.73	433120	17.704	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190926	19.76	19.8	18.55	19.24	242078	19.24	down	down	correct
HP.US	Helmerich & Payne Inc	20190926	41.08	41.2	40.1	41.07	1219741	35.5773	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190926	14.53	14.7	14.35	14.63	6991700	13.4599	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190926	23.14	23.26	23.11	23.11	29406	19.562	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190926	23.63	23.84	23.63	23.76	36610	20.22	up	up	correct
HPQ.US	HP Inc	20190926	18.4	18.49	18.245	18.42	11349480	17.1501	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190926	19.87	19.94	19.78	19.91	57462	16.8402	up	up	correct
HQH.US	Tekla Healthcare Investors	20190926	18.55	18.65	18.215	18.3	203018	15.1485	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190926	15.37	15.38	15.08	15.11	96659	12.5341	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190926	33.46	33.65	33.345	33.5	446421	30.6812	up	up	correct
HRB.US	H&R Block Inc	20190926	23.56	23.65	23.42	23.64	2366962	20.9529	up	up	correct
HRC.US	Hill	20190926	106.27	106.27	104.68	105.53	261480	103.6922	down	down	correct
HRI.US	Herc Holdings Inc	20190926	45.79	47.69	45.738	47.27	165147	47.1429	up	up	correct
HRL.US	Hormel Foods Corporation	20190926	43.49	43.68	43.21	43.54	1757846	41.5685	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190926	15.05	15.11	14.95	15	102136	14.1466	down	down	correct
HSBC.US	HSBC Holdings plc	20190926	38.42	38.49	38.1	38.1	2228615	35.1491	down	down	correct
HSC.US	Harsco Corporation	20190926	19.8	19.8	19.08	19.25	1163833	19.25	down	down	correct
HSY.US	The Hershey Company	20190926	154.39	154.92	153.55	154.28	965859	147.2235	down	up	incorrect
HT.US	PE	20190926	25.8797	26.0583	25.7396	25.95	5644	20.7959	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190926	29.25	29.53	29.07	29.53	1309067	26.8891	up	up	correct
HTD.US	John Hancock Tax	20190926	27.68	27.77	27.55	27.66	83470	23.5246	down	down	correct
HTGC.US	Hercules Capital Inc	20190926	13.32	13.4557	13.32	13.4	274298	10.683	up	up	correct
HTH.US	Hilltop Holdings Inc	20190926	24.56	24.575	24.22	24.24	324017	23.3882	down	down	correct
HTY.US	John Hancock Investments	20190926	6.7	6.75	6.66	6.71	38049	5.3102	up	up	correct
HUBB.US	Hubbell Incorporated	20190926	133.63	134.12	132.76	133.07	199559	126.2072	down	down	correct
HUBS.US	HubSpot Inc	20190926	153.48	155.47	151.345	154.21	400611	154.21	up	up	correct
HUM.US	Humana Inc	20190926	268.1	268.655	258.42	263.92	2327413	259.8769	down	down	correct
HUN.US	Huntsman Corporation	20190926	22.95	23.17	22.56	23.01	1592307	21.5598	up	up	correct
HUYA.US	HUYA Inc	20190926	26.61	27.11	26.15	26.38	1547910	26.38	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190926	20.53	20.53	20.09	20.24	61831	16.5273	down	down	correct
HWM.US	Howmet Aerospace Inc	20190926	26.55	26.6	26.22	26.3	2245317	26.2381	down	down	correct
HXL.US	Hexcel Corporation	20190926	82.94	83.13	81.24	81.96	294770	81.587	down	down	correct
HY.US	Hyster	20190926	56.27	56.76	55.36	55.56	59082	52.585	down	down	correct
HYB.US	The New America High Income Fund Inc	20190926	8.85	8.8693	8.82	8.85	44208	7.5286
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190926	15.31	15.51	15.2688	15.51	52664	13.0652	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190926	10.73	10.73	10.6831	10.7	223470	8.8845	down	up	incorrect
HZN.US	Horizon Global Corporation	20190926	3.8	3.81	3.6	3.77	78741	3.77	down	down	correct
HZO.US	MarineMax Inc	20190926	15.52	15.71	15.33	15.65	134748	15.65	up	up	correct
IAA.US	IAA Inc	20190926	43.63	44.25	42.77	43.42	405416	43.42	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190926	8.32	8.455	8.26	8.37	100121	6.843	up	up	correct
IAG.US	IAMGOLD Corporation	20190926	3.9	3.93	3.72	3.73	3372685	3.73	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190926	52.3	52.5	51.62	51.68	5399	49.7558	down	down	correct
IBM.US	International Business Machines Corporation	20190926	143.0414	143.7507	141.2829	143.421	2314542	122.5925	up	down	incorrect
IBN.US	ICICI Bank Limited	20190926	12.62	12.77	12.61	12.62	9437093	12.5827
IBP.US	Installed Building Products Inc	20190926	59.67	60.1	58.44	58.55	162279	57.9766	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20190926	1.25	1.25	1.17	1.18	3382	23.6	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190926	93.63	94.23	93	94.17	2140784	91.6953	up	up	correct
ICL.US	ICL Group Ltd	20190926	4.93	4.94	4.89	4.92	139480	4.2846	down	down	correct
IDA.US	IDACORP Inc	20190926	113.17	114.01	112.81	113.17	211879	106.1713
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190926	11.45	11.46	11.362	11.45	47195	9.652
IDT.US	IDT Corporation	20190926	11.22	11.49	10.59	10.76	83998	10.76	down	down	correct
IEX.US	IDEX Corporation	20190926	164.03	164.53	163.23	163.85	274436	159.7869	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190926	122.08	122.08	117.31	119.8	929385	113.3505	down	down	correct
IFN.US	The India Fund Inc	20190926	20.62	20.62	20.45	20.56	113908	15.7394	down	down	correct
IFS.US	Intercorp Financial Services Inc	20190926	41.39	42	41.25	41.7	6356	36.7881	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190926	10.4	10.4	10.325	10.35	67939	8.5123	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190926	5.95	6.01	5.92	6	833173	5.0254	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190926	21.21	21.26	20.78	21.09	21513	19.3108	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190926	7.81	7.82	7.76	7.8	223404	6.4536	down	down	correct
IGT.US	International Game Technology PLC	20190926	13.96	14.28	13.87	14.18	2756769	13.4535	up	up	correct
IHC.US	Independence Holding Company	20190926	38.8	38.8	38.6	38.6	2718	37.5842	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190926	7.17	7.237	7.17	7.18	52969	5.9029	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20190926	62.66	62.69	61.51	61.72	202379	60.32	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190926	10.41	10.44	10.38	10.44	12794	9.0326	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190926	10.31	10.4	10.31	10.37	7853	9.0274	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190926	19.07	19.1494	18.97	19	32436	18.2474	down	down	correct
IIIN.US	Insteel Industries Inc	20190926	21.09	21.1	20.68	20.71	34765	18.3539	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190926	15.16	15.27	15.16	15.24	82973	13.7132	up	up	correct
IIPR.US	PA	20190926	29.75	30.6844	29.49	29.66	3633	25.3077	down	down	correct
IMAX.US	IMAX Corporation	20190926	22.24	22.5	22.08	22.31	341610	22.31	up	up	correct
INFO.US	IHS Markit Ltd	20190926	66.42	66.725	65.86	66.48	1623194	65.3969	up	down	incorrect
INFY.US	Infosys Limited	20190926	11.07	11.17	11	11.13	9697403	10.5263	up	up	correct
ING.US	ING Groep N.V	20190926	10.33	10.39	10.3	10.36	3158650	9.8297	up	up	correct
INGR.US	Ingredion Incorporated	20190926	80.26	80.975	80.2541	80.36	353600	75.0201	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190926	11.73	11.75	11.57	11.69	627874	11.3402	down	down	correct
INS.US	Intelligent Systems Corporation	20190926	43.94	45.2	41.85	41.85	92748	41.85	down	down	correct
INSI.US	Insight Select Income Fund	20190926	20.7	20.8944	20.5415	20.78	15002	17.8988	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190926	62.95	63.99	61.86	62.65	147133	62.65	down	down	correct
INSW.US	PA	20190926	25.8541	25.89	25.83	25.889	3455	24.8295	up	down	incorrect
INT.US	World Fuel Services Corporation	20190926	40.23	40.53	39.7	40.24	344969	38.9143	up	up	correct
INVH.US	Invitation Homes Inc	20190926	29.52	29.77	29.43	29.71	4671510	28.425	up	up	correct
IO.US	ION Geophysical Corporation	20190926	9.23	9.3195	8.76	8.88	96691	8.88	down	up	incorrect
IP.US	International Paper Company	20190926	41.41	41.53	40.88	41.32	1407096	35.4103	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190926	20.98	21.07	20.825	20.92	2442392	19.008	down	down	correct
IPI.US	Intrepid Potash Inc	20190926	3.29	3.34	3.2	3.22	18669	32.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190926	12.74	12.76	12.72	12.74	49476	11.4485
IQV.US	IQVIA Holdings Inc	20190926	155.07	155.07	151.5	151.84	1182571	151.84	down	down	correct
IR.US	Ingersoll Rand Inc	20190926	29.16	29.39	28.82	29.18	1192317	27.5761	up	up	correct
IRL.US	The New Ireland Fund Inc	20190926	8.53	8.5458	8.4401	8.49	11049	6.7889	down	down	correct
IRM.US	Iron Mountain Incorporated	20190926	31.35	31.96	31.17	31.91	2384151	27.1135	up	up	correct
IRT.US	Independence Realty Trust Inc	20190926	14.3	14.5	14.25	14.4	438419	13.1969	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190926	14.9	14.95	14.87	14.95	97064	12.4406	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190926	26.17	26.22	26.13	26.19	39852	26.19	up	down	incorrect
IT.US	Gartner Inc	20190926	143.93	144.495	141.8	143.89	579647	143.89	down	up	incorrect
ITCB.US	Itaú Corpbanca	20190926	11.5631	11.75	11.49	11.75	2445	10.3793	up	up	correct
ITGR.US	Integer Holdings Corporation	20190926	78.32	78.675	75.94	76.12	158979	76.12	down	down	correct
ITT.US	ITT Inc	20190926	61.34	61.7	60.99	61.23	519967	59.7986	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190926	8.3539	8.5588	8.3339	8.5138	15499440	6.4883	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20190926	154.55	156.37	153.86	155.32	901585	147.1369	up	up	correct
IVC.US	Invacare Corporation	20190926	7.24	7.775	7.09	7.4	636798	7.362	up	up	correct
IVH.US	Ivy Funds	20190926	13.64	13.72	13.59	13.72	57395	11.3218	up	up	correct
IVR.US	PC	20190926	26.479	26.6	26.39	26.39	7611	22.0461	down	down	correct
IVZ.US	Invesco Ltd	20190926	16.98	16.98	16.71	16.86	3322236	15.1877	down	down	correct
IX.US	ORIX Corporation	20190926	79.78	80.45	79.39	79.86	30650	74.3182	up	up	correct
J.US	Jacobs Engineering Group Inc	20190926	91.11	91.7	90.4	90.98	451922	89.4384	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190926	11.65	11.8	11.54	11.66	94085	11.66	up	up	correct
JBGS.US	JBG SMITH Properties	20190926	39.72	39.81	39.5	39.74	296362	37.3068	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190926	28.6749	28.6749	28.6749	28.6749	1750	25.7697
JBL.US	Jabil Inc	20190926	35.5	35.86	34.8	35.36	2985250	34.746	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20190926	100.13	101.18	99.12	100.86	283656	100.0656	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190926	14.15	14.27	14.1338	14.2	72248	11.727	up	up	correct
JCI.US	Johnson Controls International plc	20190926	43.8	43.89	43.44	43.59	4250191	41.4339	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190926	9.85	9.87	9.85	9.87	7172	8.5965	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20190926	10.83	10.87	10.8	10.85	17226	9.1547	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190926	19.67	19.67	19.34	19.53	5273439	17.1121	down	up	incorrect
JELD.US	JELD	20190926	19.13	19.37	18.96	19.29	334508	19.29	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190926	8.85	8.9341	8.61	8.65	25389	7.6856	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190926	7.33	7.4	7.33	7.34	29287	6.7926	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190926	9.76	9.78	9.73	9.73	131652	8.2691	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190926	15.46	15.5	15.42	15.47	50811	12.9197	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190926	10.325	10.38	10.31	10.33	9227	9.2293	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190926	9.87	9.91	9.87	9.88	55844	9.2093	up	down	incorrect
JHG.US	Janus Henderson Group plc	20190926	21.93	22.31	21.85	22.2	1391521	19.7123	up	up	correct
JHI.US	John Hancock Investors Trust	20190926	17.09	17.16	16.87	16.98	48881	14.1583	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190926	14.42	14.45	14.4	14.45	12425	12.7967	up	up	correct
JHX.US	James Hardie Industries plc	20190926	16.73	16.77	16.68	16.77	13750	16.1592	up	down	incorrect
JILL.US	J.Jill Inc	20190926	1.92	1.92	1.85	1.88	121606	9.4	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190926	19.27	19.3	17.7077	17.97	1403491	17.97	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190926	139.82	140.21	138.69	139.49	149162	139.1192	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190926	22.97	22.99	22.95	22.97	86067	20.6573
JMIA.US	Jumia Technologies AG	20190926	8	8.59	7.53	8.05	1667178	8.05	up	up	correct
JMM.US	Nuveen Multi	20190926	7.39	7.4	7.3	7.3	10848	6.5658	down	down	correct
JMP.US	JMP Group LLC	20190926	3.52	3.53	3.47	3.48	23845	3.3278	down	up	incorrect
JNJ.US	Johnson & Johnson	20190926	131.09	131.3092	128.03	128.85	7706003	121.5143	down	down	correct
JNPR.US	Juniper Networks Inc	20190926	24.6	24.855	24.19	24.75	3280673	23.0349	up	down	incorrect
JOE.US	The St. Joe Company	20190926	17.09	17.26	17.06	17.11	117945	16.9565	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190926	8.81	8.89	8.81	8.81	66292	7.2681
JP.US	Jupai Holdings Limited	20190926	2.29	2.48	2.29	2.43	46373	2.43	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190926	10.05	10.09	10.05	10.09	301305	8.6048	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190926	24.75	24.75	24.62	24.69	27723	21.2598	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190926	9.8	9.88	9.79	9.86	239331	8.4929	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190926	24.38	24.52	24.3423	24.49	20590	21.4224	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190926	7.52	7.53	7.48	7.48	415204	5.6495	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190926	17.3	17.3914	17.3	17.37	49114	14.4	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190926	9.65	9.65	9.61	9.63	51765	8.1886	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190926	10.8	10.84	10.73	10.84	69718	9.0364	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190926	14.98	15.11	14.95	14.97	87056	12.7001	down	down	correct
JT.US	Jianpu Technology Inc	20190926	2.45	2.61	2.42	2.59	2963882	20.72	up	up	correct
JTA.US	Nuveen Tax	20190926	11.18	11.2699	11.14	11.17	12674	9.5608	down	down	correct
JTD.US	Nuveen Tax	20190926	16.52	16.569	16.46	16.49	17819	14.0074	down	down	correct
JWN.US	Nordstrom Inc	20190926	32.28	32.45	31.89	32.19	1901728	31.4718	down	down	correct
K.US	Kellogg Company	20190926	64.74	64.99	63.82	64.21	1653340	59.1996	down	down	correct
KAI.US	Kadant Inc	20190926	87.38	88.4	86.23	87.07	40939	85.4809	down	down	correct
KAMN.US	Kaman Corporation	20190926	60.16	60.16	59.45	59.45	137989	57.1751	down	down	correct
KAR.US	KAR Auction Services Inc	20190926	25.05	25.17	24.8	25.01	1350436	24.4596	down	up	incorrect
KB.US	KB Financial Group Inc	20190926	36.72	36.83	36.43	36.83	130678	33.9405	up	up	correct
KBH.US	KB Home	20190926	33	33.09	31.73	32.73	5500277	31.7648	down	down	correct
KBR.US	KBR Inc	20190926	25.46	25.57	24.76	24.95	1753264	24.1821	down	down	correct
KEN.US	Kenon Holdings Ltd	20190926	20	20	19.7	19.845	1084	15.4749	down	down	correct
KEP.US	Korea Electric Power Corporation	20190926	10.98	11.02	10.945	10.97	93475	10.4714	down	up	incorrect
KEX.US	Kirby Corporation	20190926	81.8	82.08	80.7	81.83	425168	81.83	up	up	correct
KEY.US	PK	20190926	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20190926	99.6	99.82	97.58	99.28	805869	99.28	down	down	correct
KF.US	The Korea Fund Inc	20190926	27.42	27.56	27.42	27.55	1295	21.2971	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190926	2.25	2.2936	2.24	2.24	6812	2.24	down	down	correct
KFY.US	Korn Ferry	20190926	39.23	39.4299	38.5	38.6	508033	37.7356	down	down	correct
KGC.US	Kinross Gold Corporation	20190926	5.17	5.21	5.07	5.09	14129077	4.9582	down	up	incorrect
KIM.US	PM	20190926	26.17	26.17	26.0313	26.1	13687	23.265	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20190926	15.53	15.6447	15.51	15.53	51342	12.5574
KL.US	Kirkland Lake Gold Ltd	20190926	47.8	48.2	47.18	47.39	706715	45.9371	down	up	incorrect
KLR.US	Kaleyra Inc	20190926	10.45	10.45	10.45	10.45	2600	10.45
KMB.US	Kimberly	20190926	138.14	140.3353	137.97	140.11	1688162	130.5133	up	up	correct
KMI.US	Kinder Morgan Inc	20190926	20.49	20.575	20.3	20.52	6737674	17.7215	up	up	correct
KMPR.US	Kemper Corporation	20190926	78.61	78.83	77.6	77.99	290247	75.0344	down	down	correct
KMT.US	Kennametal Inc	20190926	31.17	31.6	30.77	31.53	779960	29.8305	up	up	correct
KMX.US	CarMax Inc	20190926	86.13	86.67	85.29	86.38	892408	86.38	up	up	correct
KN.US	Knowles Corporation	20190926	21.25	21.25	20.61	20.62	1058488	20.62	down	down	correct
KNL.US	Knoll Inc	20190926	25.44	25.455	25.04	25.06	144928	24.0818	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190926	18.91	18.95	18.8	18.92	41086	14.3757	up	up	correct
KNX.US	Knight	20190926	35.84	36.52	35.395	36.46	2523179	35.8337	up	down	incorrect
KO.US	The Coca	20190926	54.47	54.575	54.13	54.39	11252680	50.605	down	down	correct
KODK.US	Eastman Kodak Company	20190926	2.75	2.76	2.6839	2.7	43435	2.7	down	down	correct
KOF.US	Coca	20190926	61.95	62.525	60.81	60.9	66601	54.0522	down	down	correct
KOP.US	Koppers Holdings Inc	20190926	29.41	29.545	28.851	29.35	61669	29.35	down	down	correct
KOS.US	Kosmos Energy Ltd	20190926	6.66	6.66	6.36	6.54	3924900	6.3826	down	down	correct
KR.US	The Kroger Co	20190926	25.86	26.01	25.76	25.78	5150505	24.5904	down	down	correct
KRA.US	Kraton Corporation	20190926	32.72	32.89	31.99	32.4	166120	32.4	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20190926	78.64	79	78.21	78.76	391612	73.5317	up	up	correct
KRG.US	Kite Realty Group Trust	20190926	16.24	16.42	16.14	16.41	311143	14.9369	up	up	correct
KRO.US	Kronos Worldwide Inc	20190926	12.07	12.09	11.79	11.81	347879	10.4368	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190926	14.6	14.79	14.575	14.75	60331	11.8275	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190926	11.87	11.89	11.82	11.86	55386	10.6762	down	down	correct
KSS.US	Kohl's Corporation	20190926	49.64	49.88	48.8	49.17	1750195	45.9252	down	down	correct
KSU.US	P	20190926	26.4	26.6942	26.4	26.657	311	25.0629	up	up	correct
KT.US	KT Corporation	20190926	11.42	11.42	11.31	11.33	312127	10.3201	down	down	correct
KTB.US	Kontoor Brands Inc	20190926	33.77	34.89	33.17	34.3	400693	31.9602	up	up	correct
KTF.US	DWS Municipal Income Trust	20190926	11.58	11.6058	11.56	11.58	14797	10.4771
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190926	33.1	33.1	32.84	32.9474	1581	28.2449	down	down	correct
KTN.US	Credit	20190926	31.9489	32.0565	31.8561	31.8561	751	28.0991	down	down	correct
KW.US	Kennedy	20190926	22.06	22.255	22.015	22.1	231478	19.7903	up	up	correct
KWR.US	Quaker Chemical Corporation	20190926	158.76	158.76	154.2	155.47	104901	152.7087	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190926	14.43	14.4335	14.29	14.4	491551	11.2293	down	down	correct
L.US	Loews Corporation	20190926	51.01	51.31	50.91	51.15	557375	50.5389	up	up	correct
LAC.US	Lithium Americas Corp	20190926	3.1	3.13	3.01	3.03	142571	3.03	down	down	correct
LAD.US	Lithia Motors Inc	20190926	130.42	131.06	127.501	130.71	109676	128.9209	up	up	correct
LADR.US	Ladder Capital Corp	20190926	17.32	17.37	17.23	17.23	383976	14.6968	down	down	correct
LAIX.US	LAIX Inc	20190926	4.33	4.47	4.26	4.35	63535	4.35	up	up	correct
LAZ.US	Lazard Ltd	20190926	35.17	35.25	34.6	34.68	1029200	31.0665	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190926	10.52	10.79	10.38	10.52	814500	10.3745
LC.US	LendingClub Corporation	20190926	14.16	14.2281	13.77	13.84	564656	13.84	down	up	incorrect
LCI.US	Lannett Company Inc	20190926	11.51	11.65	10.62	11.09	1673793	11.09	down	down	correct
LCII.US	LCI Industries	20190926	92.03	92.03	89.11	89.45	135374	84.6565	down	down	correct
LDOS.US	Leidos Holdings Inc	20190926	87.11	87.44	86.23	87.13	758504	84.3254	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190926	25.35	25.51	25.3439	25.39	44295	21.3331	up	up	correct
LEA.US	Lear Corporation	20190926	118.53	119.94	116.65	117.63	411756	114.7399	down	down	correct
LEAF.US	Leaf Group Ltd	20190926	4.35	4.45	4.2	4.2	53379	4.2	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190926	40.74	41.05	40.6	40.83	641879	37.4783	up	up	correct
LEJU.US	Leju Holdings Limited	20190926	1.92	2.1	1.84	2.02	194947	2.02	up	down	incorrect
LEN.US	Lennar Corporation	20190926	55.92	55.96	55.09	55.57	2366378	54.4204	down	down	correct
LENB.US	Lennar Corporation	20190926	43.93	44.29	43.6	43.98	48258	42.9782	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190926	8.5	8.58	8.4927	8.56	74642	7.665	up	up	correct
LEVI.US	Levi Strauss & Co	20190926	18.89	19.14	18.75	19.08	682513	18.5484	up	up	correct
LFC.US	China Life Insurance Company Limited	20190926	11.66	11.67	11.55	11.6	178594	10.5	down	down	correct
LGC.US	U	20190926	10.1832	10.19	10.1832	10.19	50600	8.8208	up	up	correct
LGF.US	B	20190926	9.03	9.03	8.65	8.66	525389	8.66	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190926	9.59	9.59	9.16	9.19	1137493	9.19	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190926	15.66	15.66	15.5	15.57	21252	12.7424	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190926	168.47	168.77	165.36	167	521113	167	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20190926	213.57	214.62	212.7	213.22	1117571	204.7398	down	up	incorrect
LII.US	Lennox International Inc	20190926	240.25	241.96	239.06	241.08	201953	234.4711	up	up	correct
LIN.US	Linde plc	20190926	193.04	193.21	191.48	192.3	1345746	185.564	down	down	correct
LINX.US	Linx S.A	20190926	7.97	7.97	7.85	7.92	132600	7.7589	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190926	1.14	1.1914	1.11	1.18	39801	1.18	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190926	9.33	9.45	9.1	9.44	650534	9.44	up	up	correct
LLY.US	Eli Lilly and Company	20190926	112.04	112.66	110.69	111.82	2684304	107.3771	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20190926	391.25	394.64	388.93	392.92	881099	369.564	up	up	correct
LNC.US	Lincoln National Corporation	20190926	60.13	60.48	59.85	60.16	958229	55.7242	up	up	correct
LND.US	BrasilAgro	20190926	4.33	4.33	4.24	4.26	532	3.5978	down	down	correct
LNN.US	Lindsay Corporation	20190926	92.8	94.35	92.8	93.01	96407	90.8122	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190926	5.45	5.7	5.415	5.65	325981	5.3291	up	up	correct
LOW.US	Lowe's Companies Inc	20190926	111.08	111.42	109.39	110.72	3993389	106.7294	down	up	incorrect
LPG.US	Dorian LPG Ltd	20190926	10.61	10.77	10.5	10.75	312672	9.9294	up	up	correct
LPI.US	Laredo Petroleum Inc	20190926	2.58	2.61	2.49	2.54	206563	50.8	down	down	correct
LPL.US	LG Display Co. Ltd	20190926	5.89	5.89	5.79	5.8	216676	5.8	down	up	incorrect
LPX.US	Louisiana	20190926	25.41	25.52	25.14	25.2	1060036	24.2677	down	down	correct
LRN.US	Stride Inc	20190926	26.86	27.01	25.98	26.42	226255	26.42	down	down	correct
LSI.US	Life Storage Inc	20190926	105.5	106.01	105.015	105.82	319591	64.9812	up	up	correct
LSPD.US	Lightspeed POS Inc	20190926	24.3624	25.0811	24.3624	24.9328	2155	24.9328	up	up	correct
LTC.US	LTC Properties Inc	20190926	51.57	51.609	51.2512	51.54	104889	45.0624	down	down	correct
LTHM.US	Livent Corporation	20190926	6.94	6.98	6.48	6.58	1085500	6.58	down	down	correct
LUB.US	Luby's Inc	20190926	1.94	2.0087	1.94	1.97	6615	1.199	up	up	correct
LUMN.US	Lumen Technologies Inc	20190926	12.92	12.93	12.52	12.54	8133728	10.628	down	down	correct
LUV.US	Southwest Airlines Co	20190926	54.87	55.18	54.44	54.58	2558808	54.1943	down	down	correct
LVS.US	Las Vegas Sands Corp	20190926	56.19	56.68	55.26	55.88	3272980	54.176	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190926	74.13	74.49	73.56	73.59	940714	71.4334	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190926	15.57	15.64	15.36	15.57	250308	14.5506
LXP.US	PC	20190926	55.86	56.139	55.6124	55.6124	1958	48.8792	down	down	correct
LXU.US	LSB Industries Inc	20190926	5.73	5.73	5.42	5.43	103874	4.1769	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190926	86.76	87.77	86.13	87.5	1949406	79.3027	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20190926	2.61	2.63	2.59	2.62	2902098	2.3597	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190926	67.62	67.96	66.24	67.31	1024831	67.31	down	up	incorrect
LZB.US	La	20190926	33.98	34.305	33.56	33.7	152882	32.6514	down	down	correct
M.US	Macy's Inc	20190926	15.74	15.74	15.16	15.25	11279831	14.1043	down	down	correct
MA.US	Mastercard Incorporated	20190926	273.23	275.44	272.63	273.89	2934854	270.7628	up	up	correct
MAC.US	The Macerich Company	20190926	31.98	32.34	31.3775	32.24	1236369	27.6972	up	up	correct
MAIN.US	Main Street Capital Corporation	20190926	43.36	43.9	43.34	43.7	135781	37.3693	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190926	84.51	85.26	83.73	83.98	381198	78.8488	down	down	correct
MANU.US	Manchester United plc	20190926	16.65	16.73	16.07	16.35	65311	15.9024	down	down	correct
MAS.US	Masco Corporation	20190926	40.69	41.68	40.69	41.46	2816192	40.1673	up	up	correct
MATX.US	Matson Inc	20190926	38.34	38.43	37.86	38.02	73923	36.3757	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190926	10.94	10.9489	10.91	10.92	32733	9.8363	down	down	correct
MAXR.US	Maxar Technologies Inc	20190926	8.01	8.035	7.66	7.77	1764516	7.7356	down	down	correct
MBI.US	MBIA Inc	20190926	9.25	9.32	9.22	9.28	615744	9.28	up	up	correct
MBSC.US	UN	20190926	16.42	16.45	15.55	16.45	6222	16.45	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190926	8.25	8.28	8.11	8.11	2065606	6.1491	down	down	correct
MC.US	Moelis & Company	20190926	32.59	33.18	32.545	32.65	721124	25.9709	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190926	14.23	14.339	14.21	14.33	60925	13.0397	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190926	40.52	40.825	40.43	40.43	7013	40.43	down	down	correct
MCD.US	McDonald's Corporation	20190926	214.22	215.67	212.48	212.6	3057795	201.4908	down	up	incorrect
MCI.US	Barings Corporate Investors	20190926	16.48	16.58	16.356	16.58	4425	14.168	up	down	incorrect
MCK.US	McKesson Corporation	20190926	142.88	143.13	137.715	139.17	1364307	136.0922	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190926	6.43	6.44	6.3928	6.43	53637	5.0554
MCO.US	Moody's Corporation	20190926	213.83	214.43	211.71	213.18	702118	209.4	down	down	correct
MCR.US	MFS Charter Income Trust	20190926	8.32	8.35	8.32	8.34	101167	6.915	up	up	correct
MCS.US	The Marcus Corporation	20190926	36.29	37.045	36.025	36.88	122986	36.4611	up	up	correct
MCY.US	Mercury General Corporation	20190926	55.44	55.75	55.32	55.51	144048	49.5478	up	up	correct
MD.US	MEDNAX Inc	20190926	22.57	22.81	22.035	22.4	1199720	22.4	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190926	43.03	43.25	42.3	42.85	302430	36.8493	down	down	correct
MDLA.US	Medallia Inc	20190926	30.15	30.94	28.58	29.5	2012163	29.5	down	down	correct
MDLQ.US	Medley LLC	20190926	19.9	20.2905	19.9	20.11	3047	15.053	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190926	18.8	19.14	18.8	19.12	4440	13.8411	up	down	incorrect
MDP.US	Meredith Corporation	20190926	36.46	36.69	36.1	36.44	354022	35.0739	down	down	correct
MDT.US	Medtronic plc	20190926	107.94	107.98	106.28	107.4	4358334	102.2166	down	down	correct
MDU.US	MDU Resources Group Inc	20190926	28.35	28.74	28.27	28.65	1137279	26.7533	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20190926	13.19	13.46	12.79	12.84	14400	12.84	down	down	correct
MED.US	Medifast Inc	20190926	104.85	105.205	98.065	99.89	398249	92.784	down	down	correct
MEI.US	Methode Electronics Inc	20190926	34.11	34.57	33.72	34.46	185572	33.4728	up	up	correct
MER.US	PK	20190926	26.28	26.28	26.23	26.24	19200	24.3199	down	down	correct
MFC.US	Manulife Financial Corporation	20190926	18.14	18.28	18.09	18.1	1094089	16.1834	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190926	3.17	3.175	3.14	3.15	367984	2.8492	down	down	correct
MFGP.US	Micro Focus International plc	20190926	13.76	13.87	13.71	13.85	307217	11.9505	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190926	13.39	13.42	13.38	13.4	37554	12.2248	up	up	correct
MFM.US	MFS Municipal Income Trust	20190926	6.97	7	6.97	6.99	61565	6.3076	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190926	26.28	26.28	26.28	26.28	877	23.5874
MFV.US	MFS Special Value Trust	20190926	5.99	6.02	5.95	6.02	23386	4.9232	up	up	correct
MG.US	Mistras Group Inc	20190926	16.28	16.385	16.17	16.32	71042	16.32	up	up	correct
MGA.US	Magna International Inc	20190926	52.81	52.81	51.97	52.23	537225	49.2357	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190926	4.59	4.62	4.57	4.58	60524	4.0484	down	up	incorrect
MGM.US	MGM Resorts International	20190926	28.09	28.13	27.32	27.68	5240471	27.3507	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20190926	31.01	31.04	30.55	30.66	550142	26.4904	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190926	26.33	26.4082	26.2	26.38	95565	23.644	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190926	23.84	23.94	23.84	23.94	51767	20.9857	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190926	11.14	11.14	10.875	11.02	966590	10.9589	down	down	correct
MH.US	PD	20190926	7.2	7.22	7.01	7.22	9107	7.22	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190926	16.35	16.38	16.32	16.38	8700	14.7785	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190926	7.56	7.56	7.5191	7.56	15260	6.9939
MHI.US	Pioneer Municipal High Income Fund Inc	20190926	12.28	12.36	12.28	12.32	28031	11.1267	up	up	correct
MHK.US	Mohawk Industries Inc	20190926	122.26	123.4	121.34	121.52	468057	121.52	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190926	17.96	18.15	17.92	18	2892	16.9196	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190926	13.53	13.54	13.48	13.51	25127	12.2323	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190926	22.45	22.45	22.2104	22.35	1721	18.403	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190926	38.75	38.93	38.47	38.81	432500	2.1912	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20190926	3.83	3.8386	3.82	3.82	114460	3.219	down	up	incorrect
MITT.US	PC	20190926	25.61	25.67	25.5305	25.55	118378	21.0702	down	down	correct
MIXT.US	MiX Telematics Limited	20190926	14.07	14.46	14.03	14.4	41467	13.7149	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190926	13.96	14.07	13.96	14.06	21904	12.7332	up	down	incorrect
MKC.US	V	20190926	80.345	80.345	80.345	80.345	0	77.7019
MKL.US	Markel Corporation	20190926	1199.03	1204.45	1190.1	1190.52	35158	1190.52	down	down	correct
MLI.US	Mueller Industries Inc	20190926	29.32	29.43	28.66	28.77	130687	27.9279	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190926	270.42	274.78	268.98	273.59	405021	268.6165	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190926	10.8316	11.05	10.8316	10.88	4186	10.88	up	down	incorrect
MLR.US	Miller Industries Inc	20190926	33.75	33.955	33.515	33.57	20994	32.028	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190926	100.66	100.98	99.49	100.27	1128344	96.6036	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190926	20.97	21.1	20.96	21.05	18417	18.9006	up	up	correct
MMI.US	Marcus & Millichap Inc	20190926	36.1	36.53	35.685	35.86	72493	35.86	down	up	incorrect
MMM.US	3M Company	20190926	164	164.41	162.8	163.83	2784498	151.7754	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190926	66	66.29	65.6985	66.04	652651	54.0363	up	up	correct
MMS.US	Maximus Inc	20190926	78.54	78.735	77.11	77.84	277847	75.349	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190926	5.95	5.96	5.9209	5.95	166024	4.9989
MMU.US	Western Asset Managed Municipals Fund Inc	20190926	13.73	13.7501	13.71	13.74	11046	12.5739	up	up	correct
MN.US	Manning & Napier Inc	20190926	1.92	1.9936	1.85	1.87	15851	1.7794	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190926	15.23	15.25	15.1975	15.22	8573	13.9342	down	down	correct
MNR.US	PC	20190926	25.02	25.03	25	25	45508	21.7931	down	down	correct
MNRL.US	Brigham Minerals Inc	20190926	21.05	21.05	20.02	20.16	246600	16.6746	down	down	correct
MO.US	Altria Group Inc	20190926	39.76	40.79	39.72	40.66	11905378	34.0598	up	up	correct
MOD.US	Modine Manufacturing Company	20190926	11.07	11.15	11	11.01	344285	11.01	down	up	incorrect
MODN.US	Model N Inc	20190926	28.29	28.4	27.62	27.98	203868	27.98	down	up	incorrect
MOG.US	A	20190926	83.97	84.47	83.27	83.78	90383	81.6995	down	down	correct
MOGU.US	MOGU Inc	20190926	2.66	2.76	2.59	2.64	21343	2.64	down	down	correct
MOH.US	Molina Healthcare Inc	20190926	112	112.2833	107.43	109.24	627760	109.24	down	down	correct
MOS.US	The Mosaic Company	20190926	20.48	20.54	19.79	19.95	2932292	19.5016	down	down	correct
MOV.US	Movado Group Inc	20190926	24.54	24.97	24.35	24.85	184286	23.8496	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190926	14.23	14.23	14.11	14.12	11862	12.8211	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190926	59.7	61.08	59.25	60.84	9508733	54.816	up	up	correct
MPLX.US	MPLX LP	20190926	29.27	29.43	28.22	28.45	3886830	21.3081	down	up	incorrect
MPV.US	Barings Participation Investors	20190926	16.9	17.09	16.9	17.09	5073	14.772	up	up	correct
MPW.US	Medical Properties Trust Inc	20190926	19.64	19.64	19.46	19.58	3368295	17.3889	down	down	correct
MPX.US	Marine Products Corporation	20190926	14.48	14.48	14.26	14.31	7994	13.288	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190926	12.99	12.99	12.85	12.88	75451	11.6527	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190926	14.99	15.1	14.91	15.05	38073	13.5709	up	up	correct
MRC.US	MRC Global Inc	20190926	12.64	12.64	12.185	12.2	504174	12.2	down	down	correct
MRK.US	Merck & Co. Inc	20190926	83.5564	84.0261	82.9719	83.8162	7762171	74.2899	up	up	correct
MRO.US	Marathon Oil Corporation	20190926	12.14	12.23	11.83	11.94	12847950	11.5992	down	down	correct
MSA.US	MSA Safety Incorporated	20190926	108.83	110.01	108.11	108.67	86607	105.741	down	up	incorrect
MSB.US	Mesabi Trust	20190926	24.4	24.4	23.5	23.7	38147	19.0517	down	down	correct
MSC.US	Studio City International Holdings Limited	20190926	19.44	19.9	19.4027	19.4027	1400	19.4027	down	down	correct
MSCI.US	MSCI Inc	20190926	226.12	226.99	222.81	223.55	386908	219.606	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190926	9.33	9.37	9.33	9.36	78203	8.2332	up	up	correct
MSGS.US	W	20190926	265.88	268.535	262.87	264.25	124899	262.5259	down	down	correct
MSI.US	Motorola Solutions Inc	20190926	171.5	172.75	170.96	172.37	767013	166.5529	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190926	69.71	70.95	69.62	70.92	432033	58.1812	up	up	correct
MT.US	ArcelorMittal	20190926	14.04	14.2075	13.835	14.03	4524780	13.9001	down	down	correct
MTB.US	M&T Bank Corporation	20190926	157.14	157.535	155.32	156.89	369243	145.7556	down	down	correct
MTD.US	Mettler	20190926	697.77	705.93	691.14	700.39	148551	700.39	up	up	correct
MTDR.US	Matador Resources Company	20190926	16.66	16.76	16.15	16.33	1623657	16.2664	down	up	incorrect
MTG.US	MGIC Investment Corporation	20190926	13.09	13.225	13.08	13.13	3850073	12.5027	up	up	correct
MTH.US	Meritage Homes Corporation	20190926	71.29	71.78	70.001	70.51	381806	70.51	down	down	correct
MTL.US	P	20190926	0.76	0.8778	0.7309	0.8778	1779	0.8778	up	up	correct
MTN.US	Vail Resorts Inc	20190926	236.78	236.95	230.205	230.27	397946	222.9211	down	down	correct
MTOR.US	Meritor Inc	20190926	18.23	18.27	17.69	18.01	539593	18.01	down	down	correct
MTR.US	Mesa Royalty Trust	20190926	8.591	8.591	8.23	8.31	5664	7.3824	down	down	correct
MTRN.US	Materion Corporation	20190926	62.33	62.33	60.04	60.83	76917	59.8414	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190926	21.63	21.64	21.56	21.57	4423	20.5402	down	down	correct
MTW.US	The Manitowoc Company Inc	20190926	12.55	12.55	12.09	12.2	186478	12.2	down	down	correct
MTX.US	Minerals Technologies Inc	20190926	53.6	53.66	53.01	53.39	141189	52.9961	down	down	correct
MTZ.US	MasTec Inc	20190926	64.9	65.42	64.33	65.08	424188	65.08	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20190926	15.12	15.24	15.12	15.15	19493	13.6331	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190926	13.98	14	13.9601	14	48204	12.7451	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190926	12.66	12.683	12.63	12.68	29034	11.4695	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190926	5.25	5.26	5.2	5.22	1135773	4.8194	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190926	14.85	14.9	14.81	14.89	17063	13.9203	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190926	14.09	14.126	14.06	14.1	96602	12.8363	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190926	14.27	14.27	14.19	14.26	40865	12.7687	down	down	correct
MUR.US	Murphy Oil Corporation	20190926	21.75	22.15	21.64	21.82	3671787	20.1061	up	up	correct
MUSA.US	Murphy USA Inc	20190926	88.06	88.06	86.47	86.53	155196	85.7582	down	down	correct
MUX.US	McEwen Mining Inc	20190926	1.74	1.78	1.68	1.68	2857258	1.68	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190926	9.15	9.2	9.15	9.19	112634	8.3107	up	up	correct
MVO.US	MV Oil Trust	20190926	7.4269	7.5188	7.31	7.495	24133	5.6561	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190926	14.63	14.66	14.61	14.63	22571	13.1735
MWA.US	Mueller Water Products Inc	20190926	11.11	11.22	10.99	11.17	1101519	10.7353	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190926	10.7	10.7	10.34	10.43	78737	10.43	down	down	correct
MXF.US	The Mexico Fund Inc	20190926	13.02	13.1	13.02	13.09	17962	12.0772	up	down	incorrect
MXL.US	MaxLinear Inc	20190926	22.22	22.82	22.13	22.5	679804	22.5	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190926	14.41	14.5	14.41	14.49	55563	13.2036	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190926	14.89	14.9161	14.84	14.87	40994	13.38	down	up	incorrect
MYE.US	Myers Industries Inc	20190926	17.91	18	17.56	17.62	76148	16.3803	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190926	13.46	13.5	13.41	13.47	92500	12.2617	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190926	15.12	15.12	15.085	15.1	13435	13.4945	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190926	13.01	13.02	12.94	12.97	28675	11.7668	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190926	5.3	5.45	5.18	5.24	194656	5.24	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190926	14.76	14.885	14.75	14.85	237402	14.2313	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190926	14.3	14.35	14.3	14.33	319581	13.5342	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190926	14.16	14.24	14.16	14.21	27323	13.4822	up	up	correct
NAT.US	Nordic American Tankers Limited	20190926	2.14	2.21	2.04	2.13	3504697	1.8506	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190926	13.3456	13.37	13.3	13.36	13599	12.7337	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190926	22.24	22.24	22.1482	22.21	36707	19.7262	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190926	35.44	35.46	35.11	35.13	151373	33.2971	down	down	correct
NBR.US	Nabors Industries Ltd	20190926	2.1	2.11	1.89	1.96	251578	95.3769	down	down	correct
NC.US	NACCO Industries Inc	20190926	57.55	58.39	57.05	58.39	7522	54.9167	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190926	10.55	10.59	10.55	10.57	20796	9.8784	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190926	51.87	52.01	50.65	51.26	1664303	51.26	down	down	correct
NCR.US	NCR Corporation	20190926	31.92	32	31.54	31.65	1116401	31.65	down	down	correct
NCV.US	PA	20190926	26.294	26.39	26.24	26.38	10553	23.6019	up	down	incorrect
NCZ.US	PA	20190926	25.79	25.79	25.58	25.7017	10465	24.6849	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190926	4.17	4.2	4.11	4.18	181413	30.728	up	up	correct
NEA.US	Nuveen AMT	20190926	14.22	14.27	14.22	14.26	304417	13.4958	up	up	correct
NEM.US	Newmont Corporation	20190926	39.59	39.86	39.14	39.37	6270508	37.1647	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20190926	52	52.25	51.605	52.1	831712	48.039	up	up	correct
NET.US	Cloudflare Inc	20190926	20.52	20.61	18.71	19.55	3130886	19.55	down	down	correct
NETI.US	Eneti Inc	20190926	6.128	6.2077	5.9785	6.1479	23095	55.7	up	up	correct
NEU.US	NewMarket Corporation	20190926	466.49	467.91	462.98	465.8	58857	444.3046	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190926	14.37	14.43	14.35	14.41	200551	13.3805	up	up	correct
NEW.US	Puxin Limited	20190926	8.1	8.68	8.1	8.49	83416	8.49	up	up	correct
NEWR.US	New Relic Inc	20190926	63.99	64.9	63.19	64.39	875659	64.39	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190926	6.09	6.115	5.92	5.96	1187976	5.96	down	down	correct
NEXA.US	Nexa Resources S.A	20190926	9.3	9.39	9.25	9.35	44165	8.3931	up	up	correct
NFG.US	National Fuel Gas Company	20190926	48.14	48.14	46.87	47.34	526184	43.3029	down	down	correct
NFH.US	WS	20190926	10.2	10.25	10.19	10.19	45796	8.5847	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190926	12.3	12.3	12.18	12.25	223926	10.4411	down	down	correct
NGG.US	National Grid plc	20190926	54.44	54.89	54.39	54.62	510148	48.3263	up	down	incorrect
NGL.US	PC	20190926	25.54	25.687	25.3	25.43	17505	19.7819	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190926	13.2	13.2	12.66	12.75	114757	12.75	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190926	10.52	10.66	10.12	10.27	47604	8.6208	down	down	correct
NGVT.US	Ingevity Corporation	20190926	84.37	84.37	83	83.56	250345	83.56	down	down	correct
NHI.US	National Health Investors Inc	20190926	83.81	84.19	83.42	84.14	141826	72.9138	up	up	correct
NI.US	PB	20190926	27.8	27.81	27.71	27.74	7849	24.308	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190926	13.52	13.6	13.4902	13.59	83219	12.9609	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190926	21.56	21.61	21.3	21.54	49540	17.7178	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190926	10.24	10.3699	10.22	10.33	29782	9.9284	up	up	correct
NINE.US	Nine Energy Service Inc	20190926	5.96	6.1	5.81	6.07	216365	6.07	up	up	correct
NIO.US	NIO Inc	20190926	2.05	2.06	1.9	1.96	52898703	1.96	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190926	13.57	13.7	13.57	13.65	12975	13.097	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20190926	45.53	45.63	45	45.13	416640	41.5243	down	down	correct
NKE.US	NIKE Inc	20190926	91.62	92.45	90.25	92.17	10539855	90.3827	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190926	12.5	12.6252	12.45	12.45	60742	11.8578	down	down	correct
NKX.US	Nuveen California AMT	20190926	14.98	15.08	14.95	15.04	73712	14.2801	up	down	incorrect
NL.US	NL Industries Inc	20190926	3.67	3.78	3.56	3.7	17018	3.4261	up	up	correct
NLS.US	Nautilus Inc	20190926	1.47	1.49	1.33	1.4	1656127	1.4	down	down	correct
NLSN.US	Nielsen Holdings plc	20190926	22.12	22.24	21.34	21.35	2288274	20.7644	down	down	correct
NLY.US	PI	20190926	26.25	26.25	25.97	25.97	239250	22.6505	down	down	correct
NM.US	PH	20190926	7.25	7.25	7.2158	7.25	3209	7.25
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20190926	15.69	15.89	15.64	15.83	87600	14.1292	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190926	11.48	11.49	11.392	11.4718	15905	10.9672	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190926	17.81	18.21	17.39	17.63	68614	15.8662	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190926	7.25	7.25	7.2158	7.25	3209	7.25
NMR.US	Nomura Holdings Inc	20190926	4.34	4.38	4.33	4.35	122774	3.9086	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190926	14.27	14.31	14.16	14.31	14799	13.5983	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190926	13.93	13.94	13.83	13.87	5326	13.2619	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190926	14.26	14.27	14.2101	14.24	73987	13.4883	down	down	correct
NNI.US	Nelnet Inc	20190926	65.88	66.37	64.28	64.69	85246	62.8708	down	down	correct
NNN.US	National Retail Properties Inc	20190926	56.3	56.77	56.25	56.55	802034	50.5868	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190926	10.27	10.32	10.11	10.12	48064	6.0853	down	down	correct
NOA.US	North American Construction Group Ltd	20190926	11.51	11.67	11.42	11.6	74947	11.2847	up	up	correct
NOAH.US	Noah Holdings Limited	20190926	29.56	29.86	29.07	29.7	307804	29.7	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20190926	376.21	383.89	373.68	382.15	1260977	369.4502	up	up	correct
NOK.US	Nokia Corporation	20190926	5.05	5.05	4.97	4.99	16000080	4.99	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190926	14	14	14	14	288	13.3837
NOMD.US	Nomad Foods Limited	20190926	20.41	20.66	20.31	20.53	871367	20.53	up	up	correct
NOV.US	NOV Inc	20190926	22.06	22.195	21.62	22.07	3786378	21.823	up	up	correct
NOVA.US	Sunnova Energy International Inc	20190926	12.01	12.11	11.59	11.65	389900	11.65	down	down	correct
NOW.US	ServiceNow Inc	20190926	259.39	259.654	255.235	257.99	951620	257.99	down	down	correct
NP.US	Neenah Inc	20190926	65.1	65.12	63.98	64.09	40191	59.2389	down	down	correct
NPK.US	National Presto Industries Inc	20190926	90.36	90.44	87.17	88.62	32983	77.9027	down	down	correct
NPO.US	EnPro Industries Inc	20190926	68.7	69.14	67.415	67.63	63869	65.3554	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190926	6.2	6.27	5.94	6.06	534946	6.06	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190926	13.75	13.75	13.6	13.72	35915	13.1199	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190926	14.04	14.08	13.95	13.98	60820	13.1587	down	down	correct
NR.US	Newpark Resources Inc	20190926	7.77	7.78	7.64	7.7	549294	7.7	down	down	correct
NRG.US	NRG Energy Inc	20190926	39.94	40.02	39.44	39.5	2256799	36.8761	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190926	17.61	17.64	17.35	17.6	161036	13.9881	down	up	incorrect
NRK.US	Nuveen New York AMT	20190926	13.41	13.48	13.37	13.41	46934	12.858
NRP.US	Natural Resource Partners L.P	20190926	25.65	25.84	25.04	25.16	14697	20.7842	down	down	correct
NRT.US	North European Oil Royalty Trust	20190926	6.2	6.231	6.08	6.2	17065	5.195
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190926	27.1	27.1	26.995	27.03	13600	24.1297	down	up	incorrect
NS.US	PC	20190926	24	24.0127	23.96	24	12326	19.29
NSA.US	PA	20190926	33.12	33.44	32.97	33.41	284544	30.6426	up	up	correct
NSC.US	Norfolk Southern Corporation	20190926	183.01	184.24	182.2736	182.97	1042604	175.8263	down	down	correct
NSCO.US	WS	20190926	6	6.06	5.58	5.58	87355	3.4075	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190926	5.74	5.78	5.74	5.75	134957	4.8621	up	up	correct
NSP.US	Insperity Inc	20190926	99.15	100.22	97.94	99.4	200245	93.3866	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190926	31.1	31.19	30	30.04	121731	26.4416	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190926	12.21	12.2133	12.1	12.17	179709	103.9692	down	down	correct
NTR.US	Nutrien Ltd	20190926	49.44	49.72	48.685	48.86	1156811	44.6057	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20190926	1.4194	1.5	1.3501	1.5	30798	1.5	up	up	correct
NUE.US	Nucor Corporation	20190926	50.64	50.91	49.04	49.34	2941143	46.5067	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190926	15.61	15.618	15.5972	15.5972	2619	14.8002	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190926	43.65	44.1	42.525	42.78	386799	39.549	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190926	10.48	10.49	10.46	10.48	252113	10.0616
NUW.US	Nuveen AMT	20190926	16.6	16.62	16.52	16.55	24057	15.7981	down	down	correct
NVG.US	Nuveen AMT	20190926	16.58	16.66	16.55	16.59	191913	15.5459	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190926	10.98	11.14	10.73	10.76	78941	10.76	down	down	correct
NVR.US	NVR Inc	20190926	3591.55	3656.45	3591.55	3611.92	37550	3611.92	up	up	correct
NVRO.US	Nevro Corp	20190926	87.76	88.13	84.35	85.26	326743	85.26	down	up	incorrect
NVS.US	Novartis AG	20190926	86.62	87.58	86.46	86.88	2426071	80.6032	up	up	correct
NVST.US	Envista Holdings Corporation	20190926	27.86	28.13	27.26	27.68	717130	27.68	down	down	correct
NVT.US	nVent Electric plc	20190926	21.75	21.88	21.62	21.76	1162781	20.3312	up	up	correct
NVTA.US	Invitae Corporation	20190926	19.77	19.9	18.92	19.24	2153172	19.24	down	up	incorrect
NWG.US	NatWest Group plc	20190926	5.05	5.09	5.025	5.07	889931	4.6024	up	up	correct
NWN.US	Northwest Natural Holding Company	20190926	71.69	71.795	71.295	71.32	92265	65.9101	down	down	correct
NX.US	Quanex Building Products Corporation	20190926	18.42	18.64	18.1635	18.26	100612	17.5787	down	up	incorrect
NXC.US	Nuveen California Select Tax	20190926	15.67	15.67	15.5241	15.55	4500	14.428	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190926	14.5	14.5	14.4602	14.5	27631	13.6805
NXN.US	Nuveen New York Select Tax	20190926	13.93	13.93	13.68	13.68	9437	12.7014	down	down	correct
NXP.US	Nuveen Select Tax	20190926	15.5	15.61	15.4609	15.53	24406	14.4238	up	up	correct
NXQ.US	Nuveen Select Tax	20190926	14.49	14.6185	14.49	14.58	15012	13.5354	up	up	correct
NXR.US	Nuveen Select Tax	20190926	16.05	16.0741	15.91	16.05	2618	14.8917
NXRT.US	NexPoint Residential Trust Inc	20190926	46.75	47.81	46.66	47.76	130385	44.7463	up	down	incorrect
NYCB.US	PU	20190926	50.09	50.44	50.09	50.4	2610	50.4	up	up	correct
NYT.US	The New York Times Company	20190926	29.33	29.53	28.71	29.05	1084502	28.6588	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190926	16.2	16.34	16.1924	16.28	176171	15.5262	up	up	correct
O.US	Realty Income Corporation	20190926	76.4	77.465	76.2515	77.28	1228341	70.18	up	up	correct
OAK.US	PB	20190926	26.83	26.83	26.7317	26.76	8366	23.3236	down	down	correct
OC.US	Owens Corning	20190926	61.47	62.88	61.375	62.5	2320438	60.5875	up	up	correct
OCN.US	Ocwen Financial Corporation	20190926	1.95	2.01	1.94	1.94	210361	29.1	down	down	correct
ODC.US	Oil	20190926	34.05	34.5099	33.43	33.44	8053	31.306	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20190926	16.3	16.51	15.94	16.44	192400	16.0444	up	up	correct
OFC.US	Corporate Office Properties Trust	20190926	29.67	30.12	29.67	30.11	461871	27.3965	up	up	correct
OFG.US	OFG Bancorp	20190926	22.24	22.27	21.99	22.05	249297	21.1985	down	down	correct
OGE.US	OGE Energy Corp	20190926	45.37	45.67	45.24	45.4	1443851	40.8701	up	up	correct
OGS.US	ONE Gas Inc	20190926	96.39	96.49	95.87	96.27	364404	90.2792	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190926	42.13	42.25	41.84	42.01	1244952	35.2735	down	down	correct
OI.US	O	20190926	9.95	9.965	9.63	9.78	1694917	9.6883	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190926	7.8	7.83	7.75	7.82	51793	7.0031	up	up	correct
OIBR.US	C	20190926	0.95	0.96	0.92	0.94	131613700	0.94	down	down	correct
OII.US	Oceaneering International Inc	20190926	13.82	13.86	13.47	13.7	1034380	13.7	down	up	incorrect
OIS.US	Oil States International Inc	20190926	13.14	13.15	12.645	12.94	831843	12.94	down	down	correct
OKE.US	ONEOK Inc	20190926	73.32	73.67	72.84	73.49	3039813	60.4771	up	down	incorrect
OLN.US	Olin Corporation	20190926	18.76	18.78	18.54	18.58	1663003	17.041	down	down	correct
OLP.US	One Liberty Properties Inc	20190926	27.83	28.084	27.52	27.71	35251	23.1994	down	down	correct
OMC.US	Omnicom Group Inc	20190926	78.44	78.89	76.685	76.88	1613405	70.359	down	down	correct
OMF.US	OneMain Holdings Inc	20190926	38.03	38.3	37.15	37.15	421500	26.3788	down	down	correct
OMI.US	Owens & Minor Inc	20190926	5.58	5.79	5.44	5.67	1358255	5.6595	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20190926	7.27	7.41	7.21	7.3	108700	7.3	up	up	correct
ONTO.US	Onto Innovation Inc	20190926	32.75	32.79	32.22	32.64	113981	32.64	down	down	correct
OOMA.US	Ooma Inc	20190926	10.58	10.86	10.42	10.44	96526	10.44	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190926	30.62	30.65	29.92	29.93	84980	27.3937	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190926	10.29	10.495	10	10.03	904010	9.6934	down	down	correct
ORA.US	Ormat Technologies Inc	20190926	75.04	75.91	74.35	74.9	179923	73.8342	down	down	correct
ORAN.US	Orange S.A	20190926	15.53	15.604	15.53	15.56	273403	13.306	up	up	correct
ORC.US	Orchid Island Capital Inc	20190926	5.83	5.91	5.815	5.86	576867	4.1249	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20190926	16.56	16.7152	16.25	16.29	203610	12.9377	down	up	incorrect
ORCL.US	Oracle Corporation	20190926	54.11	54.33	53.465	53.96	13375780	51.9905	down	down	correct
ORI.US	Old Republic International Corporation	20190926	23.19	23.495	23.19	23.45	1160473	19.0785	up	up	correct
ORN.US	Orion Group Holdings Inc	20190926	4.32	4.55	4.25	4.53	41222	4.53	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190926	1.75	1.78	1.71	1.72	220109	1.72	down	down	correct
OSK.US	Oshkosh Corporation	20190926	74.57	74.96	74.03	74.62	430900	72.274	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190926	27.61	27.89	27.33	27.72	772100	26.7298	up	up	correct
OVV.US	Ovintiv Inc	20190926	4.6629	4.6629	4.57	4.63	3604606	21.3481	down	down	correct
OXM.US	Oxford Industries Inc	20190926	70.71	72.86	70.07	72.57	145189	69.4176	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190926	45.05	45.38	44.4116	45.35	4973448	42.9749	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190926	94.39	94.7	93.851	94.22	29985	89.2792	down	down	correct
PACK.US	Ranpak Holdings Corp	20190926	5.92	6.2	5.67	6	19526	6	up	up	correct
PAG.US	Penske Automotive Group Inc	20190926	46.55	46.6877	45.39	46.1	248049	44.0931	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190926	46.85	48.185	46.15	47.91	1143744	47.91	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190926	16.09	16.3115	16.09	16.28	17367	14.9195	up	down	incorrect
PAM.US	Pampa Energía S.A	20190926	16.22	16.34	15.85	16.12	273601	16.12	down	down	correct
PAR.US	PAR Technology Corporation	20190926	24.62	24.62	23.31	23.58	181726	23.58	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20190926	22.59	22.67	22.06	22.5	200297	22.5	down	down	correct
PAYC.US	Paycom Software Inc	20190926	211.5	213.2625	208.21	212.3	308630	212.3	up	up	correct
PB.US	Prosperity Bancshares Inc	20190926	70.79	71.06	70.23	70.3	361904	65.7496	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190926	37.09	37.32	36.98	37.29	507583	32.0612	up	up	correct
PBF.US	PBF Energy Inc	20190926	25.94	26.71	25.94	26.6	1428497	26.0714	up	up	correct
PBFX.US	PBF Logistics LP	20190926	20.8	20.99	20.8	20.85	37221	16.5981	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190926	35.14	35.17	34.395	34.75	258414	34.75	down	up	incorrect
PBI.US	Pitney Bowes Inc	20190926	4.6	4.61	4.45	4.53	1679226	4.1594	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190926	14.57	14.61	14.4	14.57	9100218	11.6404
PBRA.US	Petróleo Brasileiro S.A.	20190926	13.23	13.265	13.09	13.25	3859695	11.4418	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190926	5.11	5.24	5.07	5.21	89485	4.4914	up	up	correct
PBY.US	Prospect Capital Corporation	20190926	25.85	25.888	25.8	25.888	2930	23.2356	up	up	correct
PCF.US	High Income Securities Fund	20190926	8.47	8.56	8.47	8.53	13453	6.6772	up	down	incorrect
PCG.US	PG&E Corporation	20190926	10.85	11.32	10.62	10.7	10164930	10.7	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190926	24.42	24.4474	24.34	24.4	234993	19.2778	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190926	9.86	10	9.75	10	89888	8.9521	up	up	correct
PCM.US	PCM Fund Inc	20190926	11.06	11.095	11.0203	11.09	30545	9.0782	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20190926	18.2	18.27	18.11	18.17	74421	15.2236	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190926	19.54	19.8	19.54	19.8	8984	18.7651	up	up	correct
PD.US	PagerDuty Inc	20190926	27.86	29.87	27.86	29.29	905153	29.29	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190926	32.38	32.46	32.3	32.41	131537	25.8162	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190926	20.76	20.93	20.74	20.86	341445	18.8156	up	up	correct
PDS.US	Precision Drilling Corporation	20190926	1.24	1.27	1.195	1.22	56214	24.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190926	18.12	18.12	18.04	18.12	64155	15.2007
PEAK.US	Healthpeak Properties Inc	20190926	35.23	35.59	35.15	35.38	2088723	32.1101	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190926	62.33	62.53	61.84	62.26	1347934	57.5978	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190926	5.69	5.915	5.63	5.88	1507628	5.128	up	up	correct
PEN.US	Penumbra Inc	20190926	139.12	139.12	134.8	135.08	885219	135.08	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190926	15.96	15.96	15.83	15.93	105056	13.443	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190926	15.43	15.44	15.13	15.13	21840	13.1938	down	down	correct
PFE.US	Pfizer Inc	20190926	36.07	36.24	35.565	35.78	16196048	31.0875	down	down	correct
PFGC.US	Performance Food Group Company	20190926	46.69	47.03	45.91	46	597909	46	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190926	11.44	11.44	11.38	11.41	57708	9.2104	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190926	10.35	10.355	10.29	10.29	165731	8.2973	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190926	12.11	12.22	12.09	12.095	11903	10.4128	down	up	incorrect
PFS.US	Provident Financial Services Inc	20190926	25.01	25.1	24.65	24.7	111594	22.111	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190926	30.85	31.04	30.65	30.76	193370	29.864	down	down	correct
PG.US	The Procter & Gamble Company	20190926	123.64	125	123.53	124.31	7058120	117.588	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190926	11.63	11.63	11.5253	11.53	10917	9.413	down	down	correct
PGR.US	The Progressive Corporation	20190926	76.95	77.235	76.58	77.03	4500720	69.5638	up	up	correct
PGRE.US	Paramount Group Inc	20190926	13.16	13.255	13.105	13.2	3407357	12.1531	up	down	incorrect
PGTI.US	PGT Innovations Inc	20190926	16.78	16.89	16.63	16.75	152569	16.75	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190926	20.55	20.57	20.2	20.33	33537	16.9825	down	up	incorrect
PH.US	Parker	20190926	180.12	181.31	179.46	180.12	686365	173.8234
PHD.US	Pioneer Floating Rate Fund Inc	20190926	10.58	10.59	10.51	10.52	43811	8.9826	down	down	correct
PHG.US	Koninklijke Philips N.V	20190926	48.12	48.34	47.86	48.12	628009	45.3256
PHI.US	PLDT Inc	20190926	21.36	21.56	21.11	21.3	46892	18.647	down	down	correct
PHK.US	PIMCO High Income Fund	20190926	7.79	7.81	7.74	7.74	245422	6.2041	down	down	correct
PHM.US	PulteGroup Inc	20190926	36.47	36.61	36.12	36.18	1612897	35.2265	down	down	correct
PHR.US	Phreesia Inc	20190926	26.99	26.99	24.55	25.41	561758	25.41	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190926	9.29	9.32	9.27	9.27	55071	7.5004	down	down	correct
PHX.US	PHX Minerals Inc	20190926	13.9526	14.19	13.93	13.94	8949	13.4487	down	down	correct
PII.US	Polaris Inc	20190926	87.5	87.92	85.55	86.84	314597	82.3312	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190926	4.57	4.59	4.54	4.5483	139796	3.8493	down	down	correct
PING.US	Ping Identity Holding Corp	20190926	17.98	18.1599	17	17.04	881813	17.04	down	up	incorrect
PINS.US	Pinterest Inc	20190926	27.19	27.73	27.15	27.38	2685092	27.38	up	up	correct
PIPR.US	Piper Sandler Companies	20190926	75.27	75.6	73.91	74.47	46200	68.8868	down	down	correct
PJT.US	PJT Partners Inc	20190926	41.53	41.55	40.72	40.79	86448	38.9625	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190926	25.05	25.05	24.68	24.8	3637530	22.5225	down	down	correct
PKE.US	Park Aerospace Corp	20190926	18.44	18.46	18.1	18.17	49400	16.0321	down	up	incorrect
PKG.US	Packaging Corporation of America	20190926	105.45	105.45	103.56	104.54	477817	97.6992	down	down	correct
PKI.US	PerkinElmer Inc	20190926	85.95	86.45	84.66	85.3	857737	84.8323	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190926	26.59	26.6034	26.46	26.57	74214	21.5495	down	down	correct
PKX.US	POSCO	20190926	47.94	48.43	47.5	47.75	122918	44.4638	down	down	correct
PLAN.US	Anaplan Inc	20190926	48.83	50.64	48.435	50.24	1979424	50.24	up	up	correct
PLD.US	Prologis Inc	20190926	85.64	86.33	85.11	86.27	1681259	81.9039	up	up	correct
PLNT.US	Planet Fitness Inc	20190926	60.93	61.405	58.905	59.15	1214214	59.15	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190926	45.21	45.66	44.77	45.59	107404	42.7005	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190926	18.28	18.68	18.02	18.27	939499	15.7076	down	up	incorrect
PM.US	Philip Morris International Inc	20190926	74.91	75.815	74.29	75.29	5983294	66.2078	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190926	14.87	14.95	14.7882	14.89	31280	14.1454	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190926	15.45	15.55	15.42	15.55	87590	14.8185	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190926	7.77	7.8	7.75	7.79	67943	6.9915	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190926	13	13.07	13	13.06	16296	11.6212	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190926	22.4	22.4477	22.35	22.35	454582	18.1394	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190926	12.65	12.69	12.63	12.68	23457	11.973	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190926	139.92	140.65	139.57	140.1	1041694	129.9314	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190926	14.32	14.32	13.86	14.0923	11145	13.3653	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190926	11.97	11.98	11.91	11.96	12888	11.4666	down	down	correct
PNM.US	PNM Resources Inc	20190926	52.18	52.5	51.8	51.84	280686	48.8864	down	down	correct
PNR.US	Pentair plc	20190926	37.3	37.41	37.04	37.25	551730	35.9571	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190926	98.01	98.37	97.49	97.67	756733	89.2978	down	down	correct
POLY.US	Plantronics Inc	20190926	37.42	38.96	37.42	38.24	456718	37.6205	up	up	correct
POR.US	Portland General Electric Company	20190926	56.75	57.19	56.71	56.82	451213	52.3461	up	down	incorrect
POST.US	Post Holdings Inc	20190926	106.21	106.83	105.51	106.39	393707	106.39	up	up	correct
PPG.US	PPG Industries Inc	20190926	116.5	117.11	115.52	116.66	1206649	112.4416	up	up	correct
PPL.US	PPL Corporation	20190926	31.29	31.72	31.18	31.71	3791429	27.9716	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20190926	5.28	5.3	5.26	5.29	175397	4.4419	up	up	correct
PRA.US	ProAssurance Corporation	20190926	40.31	40.49	40.005	40.22	117566	38.7041	down	down	correct
PRG.US	PROG Holdings Inc	20190926	62.3224	63.0319	61.8028	62.9219	573041	53.1285	up	up	correct
PRGO.US	Perrigo Company plc	20190926	55.4	55.4	53.74	53.97	765873	51.6261	down	up	incorrect
PRI.US	Primerica Inc	20190926	129.34	129.92	128.42	128.62	180645	125.1018	down	down	correct
PRLB.US	Proto Labs Inc	20190926	103.28	103.28	101.39	101.89	102772	101.89	down	down	correct
PRMW.US	Primo Water Corporation	20190926	12.76	12.79	12.555	12.59	547665	12.1518	down	down	correct
PRO.US	PROS Holdings Inc	20190926	59.05	59.49	58.11	59.37	142530	59.37	up	up	correct
PRS.US	Prudential Financial Inc	20190926	27.58	27.68	27.46	27.65	57083	24.6377	up	up	correct
PRT.US	PermRock Royalty Trust	20190926	8.23	8.4253	8.23	8.3	29109	7.0821	up	up	correct
PRTY.US	Party City Holdco Inc	20190926	5.64	5.73	5.56	5.71	837822	5.71	up	up	correct
PRU.US	Prudential Financial Inc	20190926	89.58	90	89.1	89.74	1658537	79.6307	up	up	correct
PSA.US	Public Storage	20190926	246.78	247.58	244.82	246.47	974302	228.6643	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190926	29.72	29.76	29.22	29.23	27026	24.4419	down	down	correct
PSN.US	Parsons Corporation	20190926	33.41	33.79	32.9101	33.38	269901	33.38	down	down	correct
PSO.US	Pearson plc	20190926	9.05	9.185	8.97	9.04	915643	8.4848	down	down	correct
PSTG.US	Pure Storage Inc	20190926	17.31	17.31	16.985	17.16	1671567	17.16	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20190926	15.3	15.65	15.3	15.53	8300	13.9731	up	up	correct
PSX.US	Phillips 66	20190926	104.63	105.045	103.11	104.56	1768405	94.0303	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190926	56.81	57.09	56.03	56.94	336332	45.8204	up	up	correct
PTR.US	PetroChina Company Limited	20190926	51.08	51.08	50.3	50.5	87301	43.7877	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190926	18.19	18.2299	18.05	18.1	184180	14.8592	down	down	correct
PUK.US	Prudential plc	20190926	35.77	35.92	35.58	35.71	501156	29.1697	down	up	incorrect
PUKPRA.US	PUKPRA	20190926	26.89	26.89	26.7261	26.74	9599	24.0947	down	down	correct
PUMP.US	ProPetro Holding Corp	20190926	9.23	9.34	9.03	9.18	971373	9.18	down	up	incorrect
PVG.US	Pretium Resources Inc	20190926	12.5	12.67	12.18	12.21	1673604	12.21	down	down	correct
PVH.US	PVH Corp	20190926	87.37	87.615	86.41	86.78	920221	86.6226	down	up	incorrect
PVL.US	Permianville Royalty Trust	20190926	2.74	2.78	2.64	2.77	131551	2.312	up	down	incorrect
PWR.US	Quanta Services Inc	20190926	37.71	37.72	37.22	37.62	1599656	37.29	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190926	126.25	127.1	124.775	126.35	1270547	118.3601	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190926	9.6742	9.75	9.63	9.71	19983	9.1985	up	up	correct
PYS.US	PPlus Trust Series RRD	20190926	18.8	19.2	18.8	19.11	3224	15.5336	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190926	11.3	11.41	11.21	11.39	45234	10.7924	up	down	incorrect
PZN.US	Pzena Investment Management Inc	20190926	8.99	9.11	8.83	8.83	59054	7.9005	down	down	correct
QD.US	Qudian Inc	20190926	7.07	7.1	6.65	6.91	7900348	6.91	down	down	correct
QGEN.US	QIAGEN N.V	20190926	32.83	33.2	32.78	32.91	1243818	32.91	up	up	correct
QSR.US	Restaurant Brands International Inc	20190926	71.46	72.16	70.885	71.1	2054953	65.5889	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20190926	81.01	82.14	80.52	81.41	348582	81.41	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190926	7.61	7.72	7.535	7.6	335798	7.6	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190926	25.78	25.78	25.7	25.78	20302	22.3554
R.US	Ryder System Inc	20190926	52	52	51	51.66	411941	46.9306	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190926	22.7	22.7	22.56	22.58	150562	17.1377	down	down	correct
RACE.US	Ferrari N.V	20190926	152	152.24	150.92	151.48	226513	149.5873	down	down	correct
RAD.US	Rite Aid Corporation	20190926	8.4	9.96	7.69	7.83	19064600	7.83	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190926	46.47	46.95	45.8	45.96	433459	45.96	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190926	38.54	39.46	38.45	39.25	211066	37.8547	up	up	correct
RBC.US	Regal Beloit Corporation	20190926	73.9	73.96	73.09	73.36	224969	71.5804	down	down	correct
RC.US	Ready Capital Corporation	20190926	16.52	16.5427	16.3	16.37	182055	12.4702	down	down	correct
RCB.US	Ready Capital Corporation	20190926	26.01	26.55	26.01	26.55	500	24.7541	up	up	correct
RCF.US	UN	20190926	50.15	52.7	49.05	51.9	3839350	51.9	up	down	incorrect
RCI.US	Rogers Communications Inc	20190926	49.89	50.21	49.56	49.88	329075	45.309	down	up	incorrect
RCL.US	Royal Caribbean Group	20190926	106.28	107.9462	105.15	106.93	2562572	105.2317	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190926	9.15	9.22	9.1326	9.2	74470	7.5599	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190926	8.98	9.165	8.51	8.81	246839	8.81	down	down	correct
RDN.US	Radian Group Inc	20190926	23.58	23.76	23.53	23.65	539883	22.4218	up	down	incorrect
RDS.US	B	20190926	58.5	58.96	58.42	58.92	2090694	55.1846	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190926	39.06	39.27	38.72	39.26	137665	38.6199	up	up	correct
RE.US	Everest Re Group Ltd	20190926	263.46	266.94	263.07	266.36	214674	251.4716	up	down	incorrect
RELX.US	RELX PLC	20190926	23.96	24.03	23.75	23.75	333750	22.553	down	down	correct
RENN.US	Renren Inc	20190926	0.83	0.83	0.8	0.8	8858	2.4	down	down	correct
RES.US	RPC Inc	20190926	5.2	5.32	5.05	5.17	1904098	5.17	down	down	correct
REV.US	Revlon Inc	20190926	23.37	23.64	21.24	22.01	159053	22.01	down	down	correct
REVG.US	REV Group Inc	20190926	11.52	11.52	10.83	10.98	323819	10.7036	down	down	correct
REX.US	REX American Resources Corporation	20190926	77.31	77.31	74.33	75.67	37488	75.67	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190926	44	44.7	44	44.5	435536	42.7067	up	up	correct
REZI.US	Resideo Technologies Inc	20190926	14	14.16	13.88	13.92	577394	13.92	down	down	correct
RF.US	Regions Financial Corporation	20190926	15.99	16.06	15.87	15.89	6678742	14.5825	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190926	14.64	14.93	14.64	14.85	56269	12.5327	up	up	correct
RFL.US	Rafael Holdings Inc	20190926	20.58	20.72	19.01	19.48	72304	19.48	down	down	correct
RFP.US	Resolute Forest Products Inc	20190926	4.9	4.9	4.64	4.71	137351	4.3654	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190926	160.74	161.96	160.04	160.49	428036	151.9257	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190926	41.47	41.6	40.7468	41.11	99045	36.0997	down	up	incorrect
RGS.US	Regis Corporation	20190926	20.37	20.415	19.98	20.04	172895	20.04	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190926	10.18	10.194	10.1	10.16	9987	7.8564	down	up	incorrect
RH.US	RH	20190926	170.46	170.76	167.59	169.22	603520	169.22	down	down	correct
RHI.US	Robert Half International Inc	20190926	55.02	55.52	54.7391	54.97	661625	52.5299	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190926	83.21	83.6	82.38	83.06	315095	79.3356	down	down	correct
RIG.US	Transocean Ltd	20190926	5.08	5.09	4.68	4.73	20473189	4.73	down	down	correct
RIO.US	Rio Tinto Group	20190926	51.95	51.99	51.35	51.42	1718560	42.7382	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190926	17.14	17.25	17.0266	17.14	225286	12.4413
RJF.US	Raymond James Financial Inc	20190926	84.64	85.18	83.88	84.67	719412	54.3667	up	up	correct
RL.US	Ralph Lauren Corporation	20190926	93.67	93.67	92.45	93.13	689474	90.0509	down	down	correct
RLGY.US	Realogy Holdings Corp	20190926	6.13	6.46	6.12	6.38	2895672	6.38	up	down	incorrect
RLI.US	RLI Corp	20190926	94.17	94.65	93.56	93.81	69944	88.2972	down	down	correct
RLJ.US	RLJ Lodging Trust	20190926	17.43	17.43	17.16	17.21	658977	16.4706	down	down	correct
RM.US	Regional Management Corp	20190926	28.36	28.56	28.13	28.22	75856	27.4325	down	down	correct
RMD.US	ResMed Inc	20190926	136.58	136.61	134.43	134.61	358511	132.1779	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190926	22.12	22.41	22.085	22.4	27995	19.4603	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190926	20.19	20.19	20.08	20.18	15700	17.7027	down	down	correct
RMO.US	Romeo Power Inc	20190926	9.85	9.85	9.85	9.85	10500	9.85
RMPL.US	P	20190926	25.71	25.8467	25.71	25.8196	1015	25.4544	up	up	correct
RMT.US	Royce Micro	20190926	8.12	8.15	8.01	8.05	181956	6.808	down	down	correct
RNG.US	RingCentral Inc	20190926	129.01	129.86	126.52	126.72	525380	126.72	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190926	6.49	6.49	6.27	6.48	3886	6.48	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190926	24.59	24.59	24.25	24.27	218217	20.944	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190926	191.94	194.2604	191.2	193.58	147563	189.8739	up	up	correct
ROG.US	Rogers Corporation	20190926	140.18	140.47	134.785	135.06	203646	135.06	down	down	correct
ROK.US	Rockwell Automation Inc	20190926	162.23	164.91	162.23	163.49	990495	157.0424	up	up	correct
ROL.US	Rollins Inc	20190926	34	34.14	33.72	33.82	1781377	22.108	down	down	correct
ROP.US	Roper Technologies Inc	20190926	356.34	359	354.625	355.22	518234	350.9109	down	up	incorrect
RPM.US	RPM International Inc	20190926	68.1	68.89	67.79	68.53	602576	65.6952	up	up	correct
RPT.US	RPT Realty	20190926	13.45	13.65	13.44	13.64	563494	12.5397	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190926	15.79	15.875	15.72	15.86	323782	13.6035	up	up	correct
RRC.US	Range Resources Corporation	20190926	4.35	4.42	4	4.1	11147220	4.0799	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190926	3.69	3.84	3.56	3.66	1904373	3.5952	down	down	correct
RRX.US	Regal Beloit Corporation	20190926	73.9	73.96	73.09	73.36	224969	71.5804	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190926	99.78	99.78	97.58	98.79	434723	94.3261	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190926	19.18	19.18	18.9	19.18	5000	14.9282
RSG.US	Republic Services Inc	20190926	86.3	87.23	85.83	86.84	735392	83.402	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190926	136.76	138.29	136.51	137.53	2710086	81.7606	up	up	correct
RVI.US	Retail Value Inc	20190926	7.0419	7.1776	7.0381	7.1041	1241666	-22.0494	up	up	correct
RVLV.US	Revolve Group Inc	20190926	22.21	22.82	21.845	22.09	541830	22.09	down	up	incorrect
RVT.US	Royce Value Trust Inc	20190926	14.04	14.04	13.73	13.79	331927	11.4606	down	up	incorrect
RWT.US	Redwood Trust Inc	20190926	16.78	16.84	16.67	16.68	1204845	14.2336	down	down	correct
RXN.US	Rexnord Corporation	20190926	27.58	27.66	26.91	26.95	838296	26.5461	down	up	incorrect
RY.US	Royal Bank of Canada	20190926	81.06	81.26	80.9	80.9	753118	73.8282	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190926	4.16	4.16	3.93	4.08	348583	4.08	down	down	correct
RYB.US	RYB Education Inc	20190926	6.27	6.54	6.27	6.5	3340	6.5	up	up	correct
RYI.US	Ryerson Holding Corporation	20190926	8.51	8.51	8.08	8.31	108728	8.2556	down	down	correct
RYN.US	Rayonier Inc	20190926	28.6	28.88	28.39	28.69	454785	26.4701	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190926	27.72	27.72	27.53	27.54	18371	24.1375	down	down	correct
SA.US	Seabridge Gold Inc	20190926	13.78	14.05	13.42	13.44	341341	13.44	down	down	correct
SAFE.US	Safehold Inc	20190926	30	30.59	29.49	29.91	82801	29.1402	down	up	incorrect
SAH.US	Sonic Automotive Inc	20190926	29.74	30.22	29.44	30.02	241754	29.2646	up	up	correct
SAIC.US	Science Applications International Corporation	20190926	85.9	86.84	85.2921	86.66	356466	83.2841	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190926	19.72	19.73	19.19	19.48	1534096	19.48	down	down	correct
SAM.US	The Boston Beer Company Inc	20190926	361	367.2	357.89	363.93	228762	363.93	up	up	correct
SAN.US	Banco Santander S.A	20190926	3.92	3.95	3.91	3.93	6901342	3.7778	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20190926	5.95	6.02	5.85	5.85	1245794	5.85	down	down	correct
SAP.US	SAP SE	20190926	117.52	118.109	117	117.66	1813482	114.1118	up	up	correct
SAR.US	Saratoga Investment Corp	20190926	24.3	24.66	24.26	24.51	52516	21.4572	up	up	correct
SAVE.US	Spirit Airlines Inc	20190926	37.08	37.12	36.3575	37.02	528254	37.02	down	up	incorrect
SB.US	Safe Bulkers Inc	20190926	1.9	1.9	1.81	1.81	270660	1.81	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190926	228.21	230.9	227.71	229.09	32739690	229.09	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190926	15.01	15.24	14.92	15.13	1179384	15.13	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190926	9.12	9.16	9.11	9.16	10698	8.5776	up	up	correct
SBOW.US	SilverBow Resources Inc	20190926	9.98	9.98	9.57	9.72	21813	9.72	down	down	correct
SBR.US	Sabine Royalty Trust	20190926	43.04	43.062	42.605	42.9	14387	35.8666	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190926	11.84	11.86	11	11.64	3151237	11.1435	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190926	5.6	5.68	5.57	5.62	4301630	5.0189	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190926	25.98	26.18	25.88	25.88	734396	24.0892	down	up	incorrect
SCCO.US	Southern Copper Corporation	20190926	33.94	34.135	33.775	33.91	423816	30.8882	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190926	13.84	13.91	13.83	13.86	35290	10.6629	up	down	incorrect
SCE.US	PL	20190926	23.69	23.73	23.57	23.6	27788	22.6517	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190926	41.69	41.8	40.64	40.89	8441250	39.5787	down	down	correct
SCI.US	Service Corporation International	20190926	47.41	47.7	46.86	46.89	919882	45.188	down	down	correct
SCL.US	Stepan Company	20190926	97.61	97.79	95.3	95.66	57145	93.4094	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20190926	14	14	13.93	13.98	75560	11.0987	down	down	correct
SCS.US	Steelcase Inc	20190926	18.92	19	18.21	18.4	1133736	16.8045	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20190926	21.83	21.83	20.62	20.69	116998	17.7736	down	up	incorrect
SCX.US	The L.S. Starrett Company	20190926	5.36	5.58	5.36	5.525	70655	5.525	up	down	incorrect
SD.US	SandRidge Energy Inc	20190926	4.84	4.88	4.66	4.86	173131	4.86	up	up	correct
SDRL.US	Seadrill Limited	20190926	20.2	20.26	19	19.1	1027734	19.1	down	down	correct
SE.US	Sea Limited	20190926	32.3	32.93	32.2	32.47	2057527	32.47	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190926	26.75	26.89	26.01	26.3	1203273	26.3	down	down	correct
SEDA.US	UN	20190926	0.125	0.125	0.12	0.12	162500	0.12	down	down	correct
SEE.US	Sealed Air Corporation	20190926	41.11	41.45	40.9	40.98	463336	39.5595	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190926	16.93	16.94	16.46	16.6	273028	16.4271	down	down	correct
SF.US	Stifel Financial Corp	20190926	57.88	58.11	57.17	57.19	353622	37.2483	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190926	26.95	26.95	26.76	26.93	7522	24.9377	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190926	12.05	12.06	11.75	11.82	44321	10.8488	down	down	correct
SFL.US	SFL Corporation Ltd	20190926	14.11	14.2	14.08	14.1	273772	11.4684	down	down	correct
SFUN.US	Fang Holdings Limited	20190926	2.14	2.25	2.08	2.09	186887	20.9	down	down	correct
SG.US	Sweetgreen Inc.	20190926	8.32	8.32	7.79	8	17705	8	down	down	correct
SGU.US	Star Group L.P	20190926	9.33	9.46	9.19	9.29	66010	8.2107	down	down	correct
SHAK.US	Shake Shack Inc	20190926	99.15	100.0568	97	97.53	802471	97.53	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190926	35.62	35.8	35.52	35.63	56823	32.7824	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190926	29.13	29.21	28.988	29.2	23173	25.7961	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190926	20.24	20.49	20.075	20.37	673639	15.239	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190926	13.76	13.77	13.6	13.67	1108587	12.9947	down	down	correct
SHOP.US	Shopify Inc	20190926	314.82	316.19	302.36	313.14	2944175	313.14	down	down	correct
SHW.US	The Sherwin	20190926	545.25	550.54	541.315	548.35	283143	179.4124	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190926	3.39	3.39	3.29	3.3	1676679	3.0919	down	down	correct
SIG.US	Signet Jewelers Limited	20190926	16.45	17.14	16.35	17.05	2325539	16.3574	up	up	correct
SII.US	Sprott Inc	20190926	2.395	2.489	2.39	2.4604	16665	22.9601	up	up	correct
SITC.US	SITE Centers Corp	20190926	14.86	15.15	14.78	15.14	733241	14.1456	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190926	74.97	75.68	74.03	74.49	234245	74.49	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190926	51.35	51.42	50.14	50.55	1090833	49.1115	down	down	correct
SJI.US	South Jersey Industries Inc	20190926	32.64	32.95	32.52	32.74	490667	29.4414	up	up	correct
SJIJ.US	South Jersey Industries Inc	20190926	25.54	25.69	25.54	25.67	155000	23.0195	up	up	correct
SJM.US	The J. M. Smucker Company	20190926	108.6	109.467	107.75	109.15	460075	101.8479	up	up	correct
SJR.US	Shaw Communications Inc	20190926	19.8	19.92	19.75	19.84	314658	17.9749	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190926	2.91	2.92	2.66	2.77	156164	2.2924	down	down	correct
SJW.US	SJW Group	20190926	68.94	69.24	68.47	68.5	80503	65.5425	down	down	correct
SKIL.US	Skillsoft Corp	20190926	10.13	10.13	10.07	10.07	3800	10.07	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20190926	22.17	22.23	22.01	22.03	221199	34.3335	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190926	15.56	15.85	15.36	15.79	2006808	13.8036	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20190926	36.27	36.35	35.86	36.28	940198	36.28	up	up	correct
SKY.US	Skyline Champion Corporation	20190926	30.64	30.87	29.47	29.9	340001	29.9	down	down	correct
SLB.US	Schlumberger Limited	20190926	35	35.1	34.29	34.54	12376840	32.3637	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190926	10.48	10.62	10.075	10.15	995792	9.8977	down	down	correct
SLF.US	Sun Life Financial Inc	20190926	44.22	44.6	44.22	44.25	339019	40.5257	up	up	correct
SLG.US	SL Green Realty Corp	20190926	81.7018	82.4218	81.5218	82.3018	526340	69.9448	up	up	correct
SM.US	SM Energy Company	20190926	10.6	10.72	10.29	10.31	2688490	10.1093	down	down	correct
SMAR.US	Smartsheet Inc	20190926	38.14	39.04	37.65	38.49	2287102	38.49	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190926	7.1	7.11	7.05	7.07	1108746	6.317	down	down	correct
SMG.US	The Scotts Miracle	20190926	102.23	103.245	101.84	102.86	496473	96.7707	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190926	13	13.11	12.68	12.84	25620	12.84	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190926	5.16	5.23	5.02	5.1	180551	69.593	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190926	7.8	7.84	7.7414	7.84	36502	108.6125	up	down	incorrect
SMP.US	Standard Motor Products Inc	20190926	47.24	47.73	46.57	47.24	59479	45.5665
SNA.US	Snap	20190926	155.62	156.28	154.12	154.92	296051	145.9859	down	down	correct
SNAP.US	Snap Inc	20190926	17.03	17.0377	16.66	17	22024085	17	down	down	correct
SNDR.US	Schneider National Inc	20190926	21.77	21.81	21.51	21.66	605054	19.3345	down	down	correct
SNN.US	Smith & Nephew plc	20190926	48.76	48.93	48.33	48.59	700718	46.3167	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190926	59.14	59.14	58.39	58.69	128788	49.4907	down	up	incorrect
SNV.US	Synovus Financial Corp	20190926	35.73	35.94	35.37	35.46	885042	32.2235	down	down	correct
SNX.US	TD SYNNEX	20190926	112.79	114.4573	111.2295	113.67	822473	56.0651	up	up	correct
SO.US	The Southern Company	20190926	61.8	62.075	61.595	61.86	2970542	56.3325	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190926	13.58	13.69	13.36	13.55	189696	12.0275	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190926	26.57	26.58	26.47	26.55	97517	23.7376	down	down	correct
SOL.US	ReneSola Ltd	20190926	1.77	1.82	1.69	1.74	138840	1.74	down	down	correct
SOLN.US	Southern Co	20190926	53.61	53.7	53.47	53.62	224800	46.304	up	up	correct
SON.US	Sonoco Products Company	20190926	58.41	58.545	57.93	58.24	202186	54.3347	down	down	correct
SONY.US	Sony Group Corporation	20190926	59.91	60.08	59.23	59.41	830674	58.8208	down	down	correct
SOR.US	Source Capital Inc	20190926	36.51	36.61	36.368	36.5742	12231	31.3765	up	up	correct
SOS.US	SOS Limited	20190926	0.505	0.5256	0.4716	0.473	3025	4.73	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190926	50.45	50.4872	49.52	49.94	370253	47.1764	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190926	10.55	10.69	10.55	10.63	2854376	10.63	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190926	14.258	14.258	14.1	14.15	11322	11.0779	down	down	correct
SPG.US	Simon Property Group Inc	20190926	154.32	155.67	153.76	155.62	947266	137.0994	up	up	correct
SPGI.US	S&P Global Inc	20190926	253.87	257.13	253.06	256	949081	251.3714	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190926	23.98	24.0206	23.8	23.81	92353	19.1801	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190926	12.816	12.89	12.75	12.76	2120	12.3626	down	down	correct
SPNT.US	SiriusPoint Ltd	20190926	10.1	10.12	9.925	10.02	272275	10.02	down	down	correct
SPOT.US	Spotify Technology S.A	20190926	118	119.19	114.76	116.2	1386520	116.2	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20190926	84.7	84.7	83.83	83.92	599884	83.5777	down	up	incorrect
SPXC.US	SPX Corporation	20190926	40.66	41	40.52	40.6	381949	40.6	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190926	15.57	15.8	15.55	15.79	23114	13.833	up	up	correct
SQ.US	Square Inc	20190926	60.04	61.15	59.83	60.8	16725954	60.8	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190926	27.8872	28.3935	27.371	27.7085	487814	26.3714	down	down	correct
SQNS.US	Sequans Communications S.A	20190926	0.9	0.92	0.8152	0.8899	22930	3.5596	down	down	correct
SR.US	Spire Inc	20190926	87.24	87.7	86.79	87.18	156496	80.1333	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190926	47.94	49.04	47.87	48.87	662027	42.4006	up	up	correct
SRE.US	Sempra	20190926	144.47	145.08	143.5	144.73	1733961	134.0764	up	down	incorrect
SREA.US	Sempra Energy	20190926	26.54	26.54	26.42	26.52	94366	23.4859	down	down	correct
SRG.US	Seritage Growth Properties	20190926	43.01	43.2	42.78	43.01	367760	43.01
SRI.US	Stoneridge Inc	20190926	30.38	30.69	30.14	30.62	156389	30.62	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190926	11.6	11.6958	11.51	11.54	12117	10.6852	down	down	correct
SRLP.US	Sprague Resources LP	20190926	17.42	17.66	17.42	17.6	13175	12.9579	up	up	correct
SRT.US	StarTek Inc	20190926	6.55	6.59	6.5	6.5	22884	6.5	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190926	9.93	9.93	9.8	9.84	3850	32.4501	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190926	68.61	69.26	68.325	68.49	166917	66.8465	down	down	correct
SSL.US	Sasol Limited	20190926	17.85	17.93	17.65	17.77	184259	17.77	down	down	correct
SSTK.US	Shutterstock Inc	20190926	35.6	35.6	34.86	35.42	98324	34.6074	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20190926	49.93	50.1	49.21	49.4	723593	49.4	down	down	correct
STAG.US	STAG Industrial Inc	20190926	29.5	30.025	29.35	29.88	1981339	27.0324	up	up	correct
STAR.US	PI	20190926	25.58	25.78	25.58	25.78	872	21.7439	up	up	correct
STC.US	Stewart Information Services Corporation	20190926	37.7	38.38	37.7	38.17	169167	35.8633	up	up	correct
STE.US	STERIS plc	20190926	146.56	147.41	144.04	145.08	445685	142.2406	down	down	correct
STG.US	Sunlands Technology Group	20190926	2.8265	2.88	2.76	2.82	7637	35.25	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190926	21.4	21.45	21.28	21.41	48447	18.3183	up	up	correct
STL.US	Sterling Bancorp	20190926	20.47	20.59	20.37	20.4	937502	19.6525	down	down	correct
STLA.US	Stellantis N.V	20190926	12.1954	12.2849	12.1577	12.2331	1560946	10.3136	up	up	correct
STM.US	STMicroelectronics N.V	20190926	19.41	19.42	19.15	19.29	1299398	19.0121	down	up	incorrect
STN.US	Stantec Inc	20190926	22.27	22.36	21.97	22.09	24447	21.3473	down	down	correct
STNG.US	Scorpio Tankers Inc	20190926	28.22	29.46	27.86	29.04	1104418	27.4667	up	up	correct
STON.US	StoneMor Inc	20190926	1.2	1.32	1.2	1.29	49100	1.29	up	up	correct
STOR.US	STORE Capital Corporation	20190926	37.4	38.44	37.37	38.01	987541	34.1196	up	up	correct
STT.US	State Street Corporation	20190926	59.62	59.8	58.54	59.05	1914016	55.1258	down	down	correct
STWD.US	Starwood Property Trust Inc	20190926	24.88	24.91	24.76	24.86	1334000	19.9416	down	down	correct
STZ.US	Constellation Brands Inc	20190926	204.42	207.63	204.33	206.07	926694	199.1407	up	up	correct
SU.US	Suncor Energy Inc	20190926	31.64	31.81	31.53	31.61	2042389	28.9011	down	down	correct
SUI.US	Sun Communities Inc	20190926	150.69	151.84	150.15	151.29	469200	144.2427	up	up	correct
SUM.US	Summit Materials Inc	20190926	21.97	22.125	21.762	22.06	432099	22.06	up	up	correct
SUN.US	Sunoco LP	20190926	31.23	31.295	31.05	31.09	222555	24.529	down	down	correct
SUP.US	Superior Industries International Inc	20190926	3.18	3.24	2.9	2.94	393978	2.94	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190926	2.95	3.16	2.87	2.98	834336	2.8838	up	up	correct
SUZ.US	Suzano S.A	20190926	7.93	8.02	7.885	7.96	135907	7.96	up	up	correct
SWCH.US	Switch Inc	20190926	16	16.06	15.59	15.79	499005	15.4477	down	down	correct
SWI.US	SolarWinds Corporation	20190926	18.87	19.155	18.66	19.11	503341	18.6646	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190926	142.44	143.4	141.725	142.55	613685	137.2163	up	up	correct
SWM.US	Schweitzer	20190926	38.07	38.13	37.39	37.65	144749	33.8442	down	down	correct
SWN.US	Southwestern Energy Company	20190926	2.04	2.06	1.93	2.01	25404729	2.01	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190926	90.89	91.41	90.31	90.4	144144	84.064	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190926	8.04	8.06	8.03	8.06	20969	6.9378	up	up	correct
SXC.US	SunCoke Energy Inc	20190926	6.36	6.485	6.26	6.43	908584	5.7738	up	up	correct
SXI.US	Standex International Corporation	20190926	73.73	73.73	72.21	72.93	43927	70.9007	down	down	correct
SXT.US	Sensient Technologies Corporation	20190926	67.48	67.95	67.05	67.72	157187	64.1629	up	up	correct
SYF.US	Synchrony Financial	20190926	33.53	33.96	33.53	33.66	3325114	31.618	up	up	correct
SYK.US	Stryker Corporation	20190926	219.04	219.52	214.815	216.39	1023839	211.078	down	down	correct
SYY.US	Sysco Corporation	20190926	78.99	79.41	78.58	78.8	1709085	74.2071	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190926	13.46	13.46	13.25	13.36	60043	43.5119	down	down	correct
TAC.US	TransAlta Corporation	20190926	6.45	6.545	6.42	6.52	97441	6.2929	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190926	17.9	17.99	17.76	17.8	951500	17.3889	down	down	correct
TAL.US	TAL Education Group	20190926	35.03	35.37	34.78	35.34	1118813	35.34	up	up	correct
TALO.US	Talos Energy Inc	20190926	21.83	22	20.98	21.26	180348	21.26	down	down	correct
TAP.US	Molson Coors Beverage Company	20190926	56.32	57.295	56.12	57.09	1406503	54.976	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190926	77.51	78.11	75	75.36	57898	75.36	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190926	26.74	26.85	26.7	26.84	62577	23.9681	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190926	27.33	27.48	27.27	27.47	49049	24.4626	up	up	correct
TBI.US	TrueBlue Inc	20190926	21.06	21.52	20.94	21.28	219883	21.28	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190926	31	31.78	30.98	30.98	1075	30.98	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20190926	7.913	7.913	7.913	7.913	0	7.3313
TCS.US	The Container Store Group Inc	20190926	4.23	4.27	4.07	4.25	279468	3.9728	up	down	incorrect
TD.US	The Toronto	20190926	56.83	57.47	56.82	57.38	1178499	52.0379	up	up	correct
TDC.US	Teradata Corporation	20190926	31.59	31.81	31.05	31.69	639905	31.69	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190926	18.19	18.19	18.05	18.11	28538	12.1772	down	down	correct
TDG.US	TransDigm Group Incorporated	20190926	529.5	533.9399	528.365	530.66	166963	501.8092	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190926	25.26	25.315	25.18	25.2	25819	22.7068	down	down	correct
TDOC.US	Teladoc Health Inc	20190926	69.01	69.66	67.56	68.54	1128087	68.54	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190926	25.97	25.97	25.55	25.64	447043	23.7972	down	down	correct
TDW.US	Tidewater Inc	20190926	15.87	15.9166	15.645	15.82	76950	15.802	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190926	320.56	322.45	318.97	318.97	143236	318.97	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20190926	16.35	16.35	16.06	16.22	40300	13.638	down	down	correct
TECK.US	Teck Resources Limited	20190926	16.45	16.48	15.9	16.07	3807825	15.7188	down	down	correct
TEF.US	Telefónica S.A	20190926	7.51	7.58	7.51	7.56	1443481	6.1253	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190926	9.06	9.06	8.98	8.99	160407	7.4251	down	down	correct
TEL.US	TE Connectivity Ltd	20190926	92.54	93.36	92.19	93.09	1262600	89.491	up	up	correct
TEN.US	Tenneco Inc	20190926	12.76	12.83	12.29	12.51	523867	12.51	down	down	correct
TEO.US	Telecom Argentina S.A	20190926	9.61	9.645	9.27	9.44	161475	8.3886	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190926	6.97	7.01	6.5	6.54	21020221	6.54	down	down	correct
TEX.US	Terex Corporation	20190926	26.01	26.08	25.68	25.69	629136	25.1939	down	down	correct
TFC.US	Truist Financial Corporation	20190926	52.67	53.11	52.51	52.92	3998735	48.7179	up	up	correct
TFX.US	Teleflex Incorporated	20190926	345.48	346.1694	338.09	340	145767	337.1163	down	up	incorrect
TG.US	Tredegar Corporation	20190926	19.56	19.7376	19.24	19.4	70861	12.8927	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190926	10.13	10.15	9.99	10.01	254311	9.9328	down	up	incorrect
TGI.US	Triumph Group Inc	20190926	24.57	24.57	23.8	23.99	199220	23.9043	down	down	correct
TGNA.US	TEGNA Inc	20190926	15.66	15.66	14.95	15.16	1110458	14.5019	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190926	15.5	15.55	15.24	15.47	113898	13.0395	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190926	8.47	8.47	8.11	8.36	340682	8.0579	down	down	correct
TGT.US	Target Corporation	20190926	106.9	107.4	104.68	106.29	5363565	102.1665	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20190926	22.7	22.8	21.5	21.71	1366287	21.71	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190926	135.71	136.37	135.03	135.25	223847	126.2463	down	down	correct
THO.US	Thor Industries Inc	20190926	51.86	52.78	49.89	50.14	813858	47.9555	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190926	17.29	17.3637	17.1	17.23	93098	14.8666	down	down	correct
THR.US	Thermon Group Holdings Inc	20190926	23.17	23.26	22.57	22.57	89747	22.57	down	up	incorrect
THS.US	TreeHouse Foods Inc	20190926	55.61	55.76	54.78	55.1	321823	55.1	down	down	correct
THW.US	Tekla World Healthcare Fund	20190926	13.36	13.39	13.25	13.33	57943	10.8679	down	up	incorrect
TIMB.US	W	20190926	14.32	14.42	14.22	14.41	806332	13.7261	up	up	correct
TISI.US	Team Inc	20190926	18.75	18.88	18.065	18.48	203934	18.48	down	up	incorrect
TJX.US	The TJX Companies Inc	20190926	55.58	55.77	54.86	55.22	3517153	53.9968	down	down	correct
TK.US	Teekay Corporation	20190926	4.49	4.51	4.35	4.46	345310	4.46	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190926	5.76	5.77	5.665	5.68	340586	4.9551	down	down	correct
TKR.US	The Timken Company	20190926	42.54	43.73	42.16	43.44	640384	41.6412	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190926	30.4	30.7	30.4	30.58	181358	27.7592	up	up	correct
TLYS.US	Tilly's Inc	20190926	9.64	9.67	9.29	9.52	212164	7.4443	down	down	correct
TM.US	Toyota Motor Corporation	20190926	137.9	138.41	136.8	138.32	181010	130.0269	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190926	13.05	13.1889	12.8	13.03	3292429	13.03	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190926	25.72	25.89	25.43	25.78	2092870	25.78	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190926	283.86	288.105	281.64	286.85	1697428	285.4186	up	up	correct
TMST.US	TimkenSteel Corporation	20190926	6.4	6.44	6.03	6.13	235216	6.13	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190926	56.38	56.38	54.92	55.53	238471	55.53	down	down	correct
TNC.US	Tennant Company	20190926	70.59	71.02	69.75	70.48	58503	68.5561	down	down	correct
TNET.US	TriNet Group Inc	20190926	63.35	64.51	62.98	63	191941	63	down	down	correct
TNK.US	Teekay Tankers Ltd	20190926	1.27	1.32	1.27	1.3	139562	10.4	up	up	correct
TNL.US	Travel + Leisure Co	20190926	46.13	46.13	45.5	45.67	372414	42.0309	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190926	2.88	2.96	2.88	2.93	166805	13.6779	up	up	correct
TOL.US	Toll Brothers Inc	20190926	40.5	40.87	40.27	40.45	1128659	39.3426	down	down	correct
TPB.US	Turning Point Brands Inc	20190926	23.5	24.46	23.03	23.53	265300	23.1841	up	up	correct
TPC.US	Tutor Perini Corporation	20190926	14.07	14.64	13.97	14.46	754272	13.9576	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190926	14.9	14.955	14.7	14.85	1570496	14.85	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190926	647.04	652	635.05	635.05	5603	605.2364	down	down	correct
TPR.US	Tapestry Inc	20190926	25.25	25.71	25.16	25.51	4618804	24.5123	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190926	16.91	16.94	16.7849	16.91	127500	13.0913
TPX.US	Tempur Sealy International Inc	20190926	75.59	75.705	74.36	75.19	1617588	18.6475	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190926	17.87	18.01	17.8	17.99	14670	15.1447	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190926	36.466	36.466	35.9514	36.068	90108	34.0526	down	down	correct
TRC.US	Tejon Ranch Co	20190926	17.22	17.31	17.0836	17.26	28035	17.26	up	up	correct
TREC.US	Trecora Resources	20190926	8.67	9.01	8.67	8.98	58354	8.98	up	up	correct
TREX.US	Trex Company Inc	20190926	88.24	89.99	88	88.86	828310	44.43	up	up	correct
TRGP.US	Targa Resources Corp	20190926	39.72	40.13	39.33	39.77	1242156	36.8026	up	up	correct
TRI.US	Thomson Reuters Corporation	20190926	67.38	67.695	67.04	67.5	427297	64.7844	up	up	correct
TRN.US	Trinity Industries Inc	20190926	19.63	19.87	19.48	19.71	1238512	18.2193	up	up	correct
TRNO.US	Terreno Realty Corporation	20190926	50.93	51.61	50.93	51.49	197398	48.9448	up	up	correct
TROX.US	Tronox Holdings plc	20190926	8.91	8.915	8.07	8.3	1735662	7.8465	down	down	correct
TRP.US	TC Energy Corporation	20190926	52.04	52.28	51.75	52.27	1063641	45.6364	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190926	0.5111	0.52	0.47	0.4744	3783574	4.744	down	down	correct
TRTN.US	Triton International Limited	20190926	34.27	34.35	33.9	33.92	222204	30.151	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190926	19.93	20.01	19.86	19.9	168730	14.4872	down	down	correct
TRU.US	TransUnion	20190926	81.81	81.995	80.99	81.35	820100	80.7254	down	up	incorrect
TRV.US	The Travelers Companies Inc	20190926	146.9	148.41	146.83	148.1	803163	140.1052	up	up	correct
TS.US	Tenaris S.A	20190926	20.87	20.9	20.485	20.65	2205786	18.8465	down	down	correct
TSE.US	Trinseo S.A	20190926	43.36	43.78	42.86	43.24	315512	39.7662	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190926	5.79	5.83	5.79	5.8	129222	5.2361	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190926	20.92	21.08	20.85	21	165803	15.4231	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190926	45.1	46.51	45.1	46.46	15880039	44.693	up	up	correct
TSN.US	Tyson Foods Inc	20190926	86.44	86.86	85.895	86.46	1179783	81.8906	up	up	correct
TSQ.US	Townsquare Media Inc	20190926	7	7.06	6.92	6.92	5105	6.7554	down	up	incorrect
TT.US	Trane Technologies plc	20190926	123.21	124.08	122.45	123.48	1129377	92.4202	up	up	correct
TTC.US	The Toro Company	20190926	73.28	73.54	72.8298	73.04	210689	70.8475	down	up	incorrect
TTE.US	TotalEnergies SE	20190926	51.08	51.88	50.93	51.69	3383268	44.7028	up	up	correct
TTI.US	TETRA Technologies Inc	20190926	2.08	2.16	2.065	2.15	757905	2.15	up	down	incorrect
TTM.US	Tata Motors Limited	20190926	8.89	8.89	8.58	8.65	1988098	8.65	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190926	13.24	13.24	13.0599	13.21	43336	46.5449	down	down	correct
TU.US	TELUS Corporation	20190926	8.9875	9.0225	8.9338	8.935	732244	15.6072	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190926	17.34	17.81	16.7	16.97	170155	16.97	down	down	correct
TUP.US	Tupperware Brands Corporation	20190926	16.46	16.47	15.56	15.62	744756	15.62	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20190926	10.39	10.41	9.58	9.58	3188791	9.5143	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190926	25.5	25.75	25.5	25.63	20865	24.2214	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190926	25.33	25.57	25.33	25.42	3449	24.0192	up	up	correct
TWI.US	Titan International Inc	20190926	2.83	2.84	2.75	2.81	173404	2.7929	down	down	correct
TWLO.US	Twilio Inc	20190926	111.39	112.31	108.41	110.9	3025389	110.9	down	down	correct
TWN.US	The Taiwan Fund Inc	20190926	18.51	18.59	18.51	18.59	2686	14.0844	up	up	correct
TWO.US	Two Harbors Investment Corp	20190926	13.72	13.72	13.56	13.62	1397797	10.9256	down	down	correct
TWTR.US	Twitter Inc	20190926	42.38	42.49	41.72	42.44	5996251	42.44	up	up	correct
TX.US	Ternium S.A	20190926	18.96	19.21	18.82	19.03	151459	17.6863	up	up	correct
TXT.US	Textron Inc	20190926	50.96	51	50.16	50.38	897580	50.1872	down	down	correct
TY.US	Tri	20190926	27.25	27.3	27.11	27.25	66592	25.0499
TYG.US	Tortoise Energy Infrastructure Corporation	20190926	20.24	20.2706	20.03	20.19	153461	71.5508	down	down	correct
TYL.US	Tyler Technologies Inc	20190926	263.22	264.52	260.81	263.19	132662	263.19	down	down	correct
UA.US	Under Armour Inc	20190926	17.91	18.05	17.73	17.97	995177	17.97	up	up	correct
UAA.US	Under Armour Inc	20190926	19.64	19.865	19.5	19.79	2776027	19.79	up	down	incorrect
UAN.US	CVR Partners LP	20190926	3.66	3.77	3.6	3.74	243595	34.1758	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190926	23.83	24.0597	23.59	23.96	60151	21.5003	up	up	correct
UBER.US	Uber Technologies Inc	20190926	31.72	32.13	31.13	31.57	6062457	31.57	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190926	18.5526	18.86	18.47	18.8	2246	16.7939	up	up	correct
UBS.US	UBS Group AG	20190926	11.2	11.27	11.19	11.21	1889022	10.2945	up	up	correct
UDR.US	UDR Inc	20190926	48.26	48.535	48.16	48.45	2207204	44.8825	up	up	correct
UE.US	Urban Edge Properties	20190926	19.48	19.75	19.48	19.75	783560	17.9537	up	up	correct
UFI.US	Unifi Inc	20190926	22.51	22.55	21.72	21.79	52893	21.79	down	down	correct
UFS.US	Domtar Corporation	20190926	34.62	35.01	34.59	34.84	504205	33.2745	up	up	correct
UGI.US	UGI Corporation	20190926	51	51.14	50.63	50.73	1329132	46.8744	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190926	142.67	143.76	140.9401	141.7	93085	141.7	down	down	correct
UGP.US	Ultrapar Participações S.A	20190926	4.36	4.42	4.31	4.38	522801	4.1704	up	up	correct
UHS.US	Universal Health Services Inc	20190926	147.83	148.38	145.795	146.56	990817	145.2944	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190926	102.59	103.1492	101.71	102.12	42169	93.7738	down	up	incorrect
UI.US	Ubiquiti Inc	20190926	115.72	116.13	114.54	115.43	231408	113.6424	down	down	correct
UIS.US	Unisys Corporation	20190926	7.6	7.8462	7.41	7.47	946085	7.47	down	down	correct
UL.US	Unilever PLC	20190926	60.49	60.78	60.46	60.69	647479	56.2552	up	up	correct
UMC.US	United Microelectronics Corporation	20190926	2.16	2.16	2.13	2.14	596103	1.9732	down	down	correct
UMH.US	UMH Properties Inc	20190926	13.92	14.06	13.84	14	168863	12.6526	up	up	correct
UNF.US	UniFirst Corporation	20190926	199	199.99	197.21	199.33	101944	197.0899	up	up	correct
UNFI.US	United Natural Foods Inc	20190926	12.34	12.34	11.45	11.52	819937	11.52	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190926	223.04	223.63	213.43	215.48	10461069	208.2512	down	up	incorrect
UNM.US	Unum Group	20190926	29.26	29.4	28.935	29.31	1588004	26.0875	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190926	27.37	27.37	27.185	27.37	9129	23.974
UNP.US	Union Pacific Corporation	20190926	163.86	165.59	163.6	163.73	4227965	156.4282	down	down	correct
UNVR.US	Univar Solutions Inc	20190926	20.52	20.66	20.115	20.35	2333154	20.35	down	down	correct
UPH.US	UpHealth Inc	20190926	9.87	9.87	9.87	9.87	179	9.87
UPS.US	United Parcel Service Inc	20190926	119	119	117.66	118.45	2011239	111.3458	down	down	correct
URI.US	United Rentals Inc	20190926	127.26	128.41	126.21	127.57	840144	127.57	up	up	correct
USA.US	Liberty All	20190926	6.39	6.4	6.355	6.38	776688	5.095	down	up	incorrect
USAC.US	USA Compression Partners LP	20190926	16.96	17.2	16.955	17.05	86780	12.5105	up	down	incorrect
USB.US	U.S. Bancorp	20190926	55.72	55.85	55.38	55.57	5115557	51.2171	down	down	correct
USDP.US	USD Partners LP	20190926	10.155	10.2	10.02	10.2	29974	7.9065	up	up	correct
USFD.US	US Foods Holding Corp	20190926	42.36	42.46	40.15	40.47	5072700	40.47	down	down	correct
USM.US	United States Cellular Corporation	20190926	37.45	37.66	36.72	36.73	183670	36.73	down	down	correct
USNA.US	USANA Health Sciences Inc	20190926	71.36	72	70.5	71.31	182320	71.31	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190926	131.81	133.1	127.97	129.22	68410	126.7581	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190926	4.73	5.02	4.71	4.91	306081	4.91	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190926	27.24	27.48	27.24	27.32	196932	23.1583	up	up	correct
UTI.US	Universal Technical Institute Inc	20190926	5.36	5.52	5.14	5.34	13284	5.34	down	down	correct
UTL.US	Unitil Corporation	20190926	63.05	63.87	62.65	63.02	57178	58.6229	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190926	28.92	29.365	28.6	29.33	206191	27.0774	up	up	correct
UVV.US	Universal Corporation	20190926	54.8	55.0861	54.18	54.84	70801	47.8115	up	up	correct
V.US	Visa Inc	20190926	175.65	176.45	174.611	175.65	10428120	173.2202
VAC.US	Marriott Vacations Worldwide Corporation	20190926	105.67	106.44	103.07	103.24	335615	101.5591	down	down	correct
VALE.US	Vale S.A.	20190926	11.57	11.57	11.375	11.44	14666360	9.0718	down	down	correct
VAPO.US	Vapotherm Inc	20190926	9.43	9.43	8.91	9.17	172666	9.17	down	down	correct
VATE.US	Innovate Corp	20190926	2.54	2.55	2.38	2.41	163002	2.41	down	down	correct
VBF.US	Invesco Bond Fund	20190926	19.73	19.77	19.67	19.77	34232	17.1666	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190926	10.6	10.79	10.54	10.59	159956	8.8876	down	down	correct
VCRA.US	Vocera Communications Inc	20190926	25.05	25.27	24.61	24.88	297746	24.88	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190926	12.75	12.82	12.73	12.79	72099	11.6154	up	up	correct
VEC.US	Vectrus Inc	20190926	41.05	41.14	40.24	40.63	43866	40.63	down	down	correct
VEDL.US	Vedanta Limited	20190926	9.25	9.29	9.09	9.18	959948	7.5924	down	down	correct
VEEV.US	Veeva Systems Inc	20190926	158.15	159.75	151.83	154.63	2288511	154.63	down	up	incorrect
VER.US	VEREIT Inc	20190926	9.77	10.13	9.73	9.92	40192946	43.8825	up	up	correct
VET.US	Vermilion Energy Inc	20190926	17.04	17.15	16.82	17.05	759507	15.4152	up	up	correct
VFC.US	V.F. Corporation	20190926	87.22	88.12	87.02	88.07	1599660	83.1557	up	down	incorrect
VGI.US	Virtus Global Multi	20190926	12.62	12.68	12.5558	12.68	13506	10.1867	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190926	12.8	12.83	12.8	12.83	68465	11.5116	up	up	correct
VGR.US	Vector Group Ltd	20190926	11.66	11.8	11.54	11.74	636853	10.0494	up	up	correct
VHC.US	VirnetX Holding Corp	20190926	5.61	5.64	5.46	5.52	190363	4.7348	down	up	incorrect
VHI.US	Valhi Inc	20190926	2.02	2.04	1.97	1.97	39556	22.3417	down	down	correct
VICI.US	VICI Properties Inc	20190926	22.79	22.86	22.38	22.5	4232545	19.9707	down	down	correct
VIIX.US	VelocityShares VIX Short	20190926	10.07	10.25	10	10.04	19381	50.2	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190926	9.3	9.475	9.27	9.29	3390705	9.29	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190926	4.92	4.93	4.82	4.92	45281	4.92
VIV.US	Telefônica Brasil S.A	20190926	12.99	13.13	12.97	13.12	581007	10.9133	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20190926	12.63	12.633	12.52	12.62	88979	11.3301	down	down	correct
VLO.US	Valero Energy Corporation	20190926	83.25	83.52	81.66	83.12	2899267	73.2526	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190926	10.08	10.095	9.93	9.94	83319	9.94	down	down	correct
VLT.US	Invesco High Income Trust II	20190926	14.38	14.4	14.34	14.34	14856	11.8103	down	up	incorrect
VMC.US	Vulcan Materials Company	20190926	150.75	151.99	150.41	151.62	787200	148.4272	up	down	incorrect
VMI.US	Valmont Industries Inc	20190926	139.32	140.08	138.03	138.87	83883	135.2206	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190926	12.46	12.48	12.42	12.48	108615	11.2012	up	down	incorrect
VNCE.US	Vince Holding Corp	20190926	19.51	19.801	18.7217	19.19	70488	19.19	down	down	correct
VNE.US	Veoneer Inc	20190926	15.57	15.66	14.91	15.3	843904	15.3	down	down	correct
VNO.US	Vornado Realty Trust	20190926	63.63	63.87	63.26	63.69	1137389	54.9458	up	down	incorrect
VNTR.US	Venator Materials PLC	20190926	2.65	2.65	2.46	2.52	242886	2.52	down	down	correct
VOC.US	VOC Energy Trust	20190926	5.1	5.1846	5.1	5.17	12261	4.0523	up	up	correct
VOYA.US	Voya Financial Inc	20190926	54.49	54.57	53.91	54.3	1865812	53.1421	down	down	correct
VPG.US	Vishay Precision Group Inc	20190926	33.84	33.84	33.14	33.27	49276	33.27	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190926	13.15	13.16	12.99	13.07	52640	11.7795	down	down	correct
VRS.US	Verso Corporation	20190926	12.58	12.58	12.245	12.46	216031	9.4103	down	down	correct
VRT.US	Vertiv Holdings Co	20190926	10.25	10.29	10.22	10.27	106400	10.2606	up	up	correct
VRTV.US	Veritiv Corporation	20190926	17.33	17.6	17.025	17.41	57291	17.41	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190926	17.36	17.49	16.9	16.91	827036	16.1732	down	down	correct
VST.US	Vistra Corp	20190926	27.15	27.16	26.76	26.88	3352506	25.1323	down	down	correct
VSTO.US	Vista Outdoor Inc	20190926	6.41	6.46	6.22	6.29	359826	6.29	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190926	10.99	11.03	10.97	10.98	242271	9.1604	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190926	13.49	13.57	13.44	13.57	10156	12.315	up	down	incorrect
VTOL.US	Bristow Group Inc	20190926	10.27	10.67	10.13	10.54	35041	31.62	up	up	correct
VTR.US	Ventas Inc	20190926	73.14	74.1162	73.03	73.73	997186	66.1281	up	up	correct
VVI.US	Viad Corp	20190926	67.74	67.74	66.65	66.95	38606	66.6339	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20190926	4.17	4.19	4.155	4.16	351770	3.542	down	down	correct
VVV.US	Valvoline Inc	20190926	21.95	22.21	21.875	22.1	585107	21.2261	up	up	correct
VZ.US	Verizon Communications Inc	20190926	60.14	60.67	60.07	60.44	7458621	54.8279	up	up	correct
W.US	Wayfair Inc	20190926	119.78	119.78	115.88	117.12	1054686	117.12	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190926	73.03	73.49	71.54	71.93	816741	70.9121	down	down	correct
WAL.US	Western Alliance Bancorporation	20190926	46.27	46.51	45.521	45.72	547080	43.8818	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190926	26.65	26.7	26.45	26.56	22152	23.482	down	down	correct
WAT.US	Waters Corporation	20190926	220.5	220.61	216.3	217.23	509446	217.23	down	down	correct
WBK.US	Westpac Banking Corporation	20190926	20.21	20.29	20.1864	20.24	137144	18.392	up	up	correct
WBS.US	Webster Financial Corporation	20190926	48.07	48.11	47.55	47.88	503701	43.7542	down	up	incorrect
WBT.US	Welbilt Inc	20190926	16.91	17.03	16.87	16.98	1489369	16.98	up	up	correct
WCC.US	WESCO International Inc	20190926	46.71	47.2	46.3402	46.75	293205	46.75	up	down	incorrect
WCN.US	Waste Connections Inc	20190926	91.18	92.41	90.98	92.28	798194	90.7347	up	up	correct
WD.US	Walker & Dunlop Inc	20190926	57.4	57.95	57.155	57.21	87085	54.5091	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190926	13.88	13.93	13.8401	13.93	12085	12.2364	up	up	correct
WEC.US	WEC Energy Group Inc	20190926	95.76	96.6	95.4	95.9	1251400	90.0279	up	up	correct
WELL.US	Welltower Inc	20190926	89.64	90.92	89.24	90.62	1290784	82.9027	up	down	incorrect
WES.US	Western Midstream Partners LP	20190926	25.06	25.08	24.64	24.85	1028482	19.6093	down	up	incorrect
WEX.US	WEX Inc	20190926	204.1	204.64	202.195	203	186455	203	down	down	correct
WF.US	Woori Financial Group Inc	20190926	31.1	31.4956	31.1	31.21	26606	28.1561	up	up	correct
WFC.US	Wells Fargo & Company	20190926	49.25	49.37	48.82	48.87	20057083	45.9102	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190926	39.86	39.86	39.86	39.86	100	38.7993
WGO.US	Winnebago Industries Inc	20190926	37.7	38.09	35.98	36.38	483814	35.7637	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190926	51.97	52.12	50.91	51.41	486200	49.9167	down	down	correct
WHD.US	Cactus Inc	20190926	29.24	29.62	28.7	29.13	407524	28.3672	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190926	28.7	28.73	27.875	28.19	27172	23.9604	down	down	correct
WHR.US	Whirlpool Corporation	20190926	154.56	159.21	152.3	154.84	1395354	144.9161	up	up	correct
WIA.US	Western Asset Inflation	20190926	11.5	11.53	11.49	11.5151	12639	9.496	up	down	incorrect
WIT.US	Wipro Limited	20190926	3.6	3.62	3.57	3.62	861557	3.5991	up	up	correct
WIW.US	Western Asset Inflation	20190926	11.05	11.09	11.0447	11.05	44645	9.8482
WK.US	Workiva Inc	20190926	44.72	45.02	43.68	44.46	207101	44.46	down	down	correct
WLK.US	Westlake Chemical Corporation	20190926	64.24	65.33	63.74	64.98	434834	62.7421	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20190926	22.53	23.31	22.47	23.27	100257	19.2949	up	up	correct
WM.US	Waste Management Inc	20190926	114.18	115.69	113.7135	115.09	2404948	110.6211	up	up	correct
WMB.US	The Williams Companies Inc	20190926	24.32	24.39	23.8	24.13	7401476	20.5134	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190926	10.02	10.07	9.96	10.04	461429	8.5275	up	up	correct
WMK.US	Weis Markets Inc	20190926	38.32	38.5	37.98	38.31	65371	36.2016	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190926	32.42	32.62	32.1511	32.33	268126	31.9136	down	up	incorrect
WMT.US	Walmart Inc	20190926	118.8	119.55	118.19	118.3	3991411	114.0247	down	down	correct
WNC.US	Wabash National Corporation	20190926	14.93	15	14.755	14.9	341106	14.0853	down	down	correct
WNS.US	WNS (Holdings) Limited	20190926	58.88	59.07	57.89	58.25	119865	58.25	down	down	correct
WOLF.US	Wolfspeed Inc	20190926	50.45	50.5	49.01	49.04	1147880	49.04	down	down	correct
WOR.US	Worthington Industries Inc	20190926	35.1	35.45	34.34	35.14	511405	33.341	up	up	correct
WOW.US	WideOpenWest Inc	20190926	6.45	6.53	6.24	6.26	263317	6.26	down	down	correct
WPC.US	W. P. Carey Inc	20190926	90.77	91.8	90.595	91.62	465836	80.3526	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190926	27.55	27.9	27.41	27.49	2021735	26.7521	down	up	incorrect
WPP.US	WPP plc	20190926	61.25	61.4	60.79	61.16	107375	54.1059	down	down	correct
WRB.US	W. R. Berkley Corporation	20190926	72.55	72.97	72.13	72.66	368685	69.3554	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190926	27.37	27.54	27.37	27.47	180829	24.8121	up	down	incorrect
WRI.US	Weingarten Realty Investors	20190926	28.76	29.11	28.58	29.1	578327	26.0477	up	down	incorrect
WRK.US	WestRock Company	20190926	36.48	36.6	35.93	36.33	1599607	34.1882	down	down	correct
WSM.US	Williams	20190926	67.39	67.44	66.38	66.97	555297	63.8053	down	down	correct
WSO.US	Watsco Inc	20190926	163.25	167.31	163.25	166.26	284941	154.1557	up	down	incorrect
WSR.US	Whitestone REIT	20190926	13.63	13.74	13.56	13.7	165667	11.9179	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20190926	145.5	145.58	142.39	143.11	274431	142.2153	down	up	incorrect
WTI.US	W&T Offshore Inc	20190926	4.6	4.65	4.33	4.51	2689152	4.51	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190926	1086.09	1086.09	1072.335	1077.6	24866	1075.3721	down	down	correct
WTRG.US	Essential Utilities Inc	20190926	45.25	45.39	44.805	44.94	525527	42.8059	down	down	correct
WTRU.US	Aqua America Inc	20190926	60.23	60.84	60.23	60.59	108300	54.0195	up	up	correct
WTS.US	Watts Water Technologies Inc	20190926	94.94	94.94	93.19	93.44	155058	91.7278	down	down	correct
WTTR.US	Select Energy Services Inc	20190926	8.98	9	8.63	8.83	292097	8.83	down	down	correct
WU.US	The Western Union Company	20190926	22.39	22.605	22.25	22.44	4808794	20.4986	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190926	71.17	71.41	69.59	70.99	677002	69.4403	down	down	correct
WWW.US	Wolverine World Wide Inc	20190926	28.26	28.66	28.25	28.46	715866	27.5377	up	down	incorrect
WY.US	Weyerhaeuser Company	20190926	27.91	28.05	27.67	27.9	1755661	26.2283	down	down	correct
X.US	United States Steel Corporation	20190926	11.37	11.45	10.99	11.3	11928420	11.1684	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190926	8.92	8.93	8.86	8.87	8969	6.9066	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190926	21.6	21.61	21.28	21.31	331819	20.2223	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190926	3.94	4.0575	3.94	4.01	60736	3.6493	up	up	correct
XL.US	XL Fleet Corp	20190926	9.88	9.88	9.88	9.88	0	9.88
XOM.US	Exxon Mobil Corporation	20190926	71.22	71.35	70.6826	70.97	8443867	61.1764	down	down	correct
XPO.US	XPO Logistics Inc	20190926	71.7966	71.8765	70.2073	70.7271	713196	41.1682	down	down	correct
XPRO.US	Frank’s International NV	20190926	28.74	29.16	27.96	28.26	52733	28.26	down	up	incorrect
XYF.US	X Financial	20190926	2.61	2.66	2.61	2.61	7670	7.83
XYL.US	Xylem Inc	20190926	78.66	79.89	78.56	79.33	869429	77.3348	up	up	correct
Y.US	Alleghany Corporation	20190926	795.19	802.29	780.625	797.91	34152	780.905	up	up	correct
YELP.US	Yelp Inc	20190926	34.82	35.27	34.61	35.08	769908	35.08	up	up	correct
YETI.US	YETI Holdings Inc	20190926	29.6	29.8831	28.11	28.43	933318	28.43	down	up	incorrect
YEXT.US	Yext Inc	20190926	16.53	16.57	16.19	16.31	527851	16.31	down	down	correct
YPF.US	YPF Sociedad Anónima	20190926	9.12	9.23	8.99	9.1	1268272	9.1	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190926	7.76	7.76	7.03	7.07	321535	7.07	down	down	correct
YUM.US	Yum! Brands Inc	20190926	111.99	113.82	111.99	112.81	1493120	108.3895	up	up	correct
YUMC.US	Yum China Holdings Inc	20190926	45.49	46.11	45.41	45.78	1310000	45.0685	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190926	137.74	138.16	135.56	136.84	1124015	134.432	down	down	correct
ZEN.US	Zendesk Inc	20190926	73.51	74.8	73.01	74.08	1198329	74.08	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20190926	10.25	10.34	10.2	10.26	48391	10.26	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190926	30.33	30.69	30.21	30.24	9693	30.24	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190926	20.92	21.08	20.75	20.86	1031939	20.4622	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190926	10.95	11	10.9	10.94	37996	8.6885	down	down	correct
ZTS.US	Zoetis Inc	20190926	124.9	126.525	124.9	126.06	1870787	124.4955	up	up	correct
ZUO.US	Zuora Inc	20190926	15.23	16.59	15.07	15.99	3683126	15.99	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190926	27.58	27.66	26.91	26.95	838300	26.525	down	down	correct
ZYME.US	Zymeworks Inc	20190926	27	27.3	25.26	25.49	286084	25.49	down	down	correct