CollectAI

close-nyse_stocks

2019/10/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191016	75.3	75.88	74.96	75.27	2401590	74.2057	down	down	correct
AA.US	Alcoa Corporation	20191016	19.25	19.96	19.16	19.16	7583571	19.1182	down	down	correct
AAIC.US	PC	20191016	21.25	21.3721	21.25	21.3	6174	16.8424	up	up	correct
AAP.US	Advance Auto Parts Inc	20191016	159.21	164.34	159.2	162.75	874246	158.9429	up	up	correct
AAT.US	American Assets Trust Inc	20191016	47.54	47.59	47.23	47.52	224766	44.3404	down	down	correct
AB.US	AllianceBernstein Holding L.P	20191016	27.92	28.22	27.78	27.78	231351	22.8265	down	up	incorrect
ABB.US	ABB Ltd	20191016	18.83	18.91	18.805	18.86	1077438	17.559	up	up	correct
ABBV.US	AbbVie Inc	20191016	74.38	74.98	74.34	74.75	8411839	67.5871	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20191016	84.11	88.69	84.02	86.05	2709490	82.8836	up	up	correct
ABEV.US	Ambev S.A	20191016	4.51	4.55	4.485	4.52	16441721	4.1108	up	up	correct
ABG.US	Asbury Automotive Group Inc	20191016	99.58	101.33	99.25	100.25	93395	100.25	up	down	incorrect
ABM.US	ABM Industries Incorporated	20191016	36.52	36.93	36.39	36.79	271248	35.3604	up	down	incorrect
ABT.US	Abbott Laboratories	20191016	81.36	83.69	79.65	81.78	10764635	79.2852	up	up	correct
AC.US	Associated Capital Group Inc	20191016	36.21	36.4235	35.88	35.88	3519	35.2355	down	down	correct
ACA.US	Arcosa Inc	20191016	33.45	33.99	33.41	33.69	256435	33.418	up	up	correct
ACC.US	American Campus Communities Inc	20191016	47.89	48.31	47.62	48.24	579728	43.6333	up	up	correct
ACCO.US	ACCO Brands Corporation	20191016	9.51	9.64	9.48	9.59	354561	8.8571	up	up	correct
ACEL.US	WS	20191016	10.26	10.34	10.25	10.3	1044935	8.9019	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20191016	7.96	8	7.94	7.99	20175	7.99	up	up	correct
ACM.US	AECOM	20191016	39.76	40.85	39.74	40.55	1441173	40.55	up	up	correct
ACN.US	Accenture plc	20191016	184.59	186.985	184.16	186.57	1925404	181.3803	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191016	15.28	15.38	15.27	15.28	187222	12.1701
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191016	22.97	22.97	22.78	22.85	49595	16.2873	down	down	correct
ADM.US	Archer	20191016	40.28	40.37	39.64	39.7	2531951	37.1882	down	up	incorrect
ADNT.US	Adient plc	20191016	24.12	24.75	23.7	24.71	1254500	24.71	up	up	correct
ADT.US	ADT Inc	20191016	6.76	7.1	6.74	7.1	1735891	6.299	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191016	15.88	15.93	15.78	15.86	142024	11.8735	down	down	correct
AEE.US	Ameren Corporation	20191016	75.76	75.97	75.26	75.72	1762809	71.3933	down	down	correct
AEG.US	Aegon N.V	20191016	4.26	4.295	4.26	4.26	1680546	4.0066
AEM.US	Agnico Eagle Mines Limited	20191016	52.37	52.38	51.465	52.31	1207481	50.1607	down	down	correct
AENZ.US	Aenza S.A.A	20191016	2.37	2.37	2.3	2.3	23751	2.3	down	down	correct
AEO.US	American Eagle Outfitters Inc	20191016	14.93	15.27	14.9	15.01	2526729	14.1099	up	up	correct
AER.US	AerCap Holdings N.V	20191016	54.64	55.66	54.64	55.52	646696	55.52	up	up	correct
AES.US	The AES Corporation	20191016	15.97	16.14	15.95	16.13	4117151	15.0997	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191016	13.59	13.59	13.53	13.56	34857	12.7995	down	down	correct
AFG.US	American Financial Group Inc	20191016	102.35	102.5	101.55	102.23	349660	77.5216	down	down	correct
AFGB.US	American Financial Group Inc	20191016	27.04	27.15	26.96	27.02	22695	24.5733	down	down	correct
AFI.US	Armstrong Flooring Inc	20191016	6.42	6.6	6.34	6.41	118890	6.41	down	down	correct
AFL.US	Aflac Incorporated	20191016	52.88	52.93	52.59	52.66	3347923	49.7518	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20191016	14.58	14.61	14.5	14.6	47479	12.4458	up	up	correct
AG.US	First Majestic Silver Corp	20191016	9.32	9.96	9.265	9.95	5022389	9.9388	up	up	correct
AGCO.US	AGCO Corporation	20191016	73.11	73.78	72.51	72.72	453896	69.6505	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191016	9.7	9.709	9.63	9.64	40878	8.1767	down	down	correct
AGI.US	Alamos Gold Inc	20191016	5.02	5.055	4.965	5.03	2318385	4.9109	up	up	correct
AGO.US	Assured Guaranty Ltd	20191016	46.08	46.525	46.055	46.28	672884	44.034	up	down	incorrect
AGR.US	Avangrid Inc	20191016	49.66	49.925	49.19	49.63	603928	45.7786	down	down	correct
AGRO.US	Adecoagro S.A	20191016	5.86	5.92	5.76	5.8	114760	5.8	down	down	correct
AGS.US	PlayAGS Inc	20191016	11.38	11.75	10.91	10.95	402821	10.95	down	down	correct
AGX.US	Argan Inc	20191016	38.64	38.855	37.74	37.95	86192	34.5287	down	down	correct
AHH.US	PA	20191016	26.63	26.63	26.63	26.63	0	23.2485
AHL.US	PE	20191016	25.96	26.17	25.9	26.17	34695	23.1207	up	up	correct
AHT.US	PI	20191016	21.698	21.698	21.3652	21.37	11494	19.6625	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191016	23.43	23.5831	23.3996	23.54	2827	20.1234	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20191016	14.72	14.8206	14.6713	14.8	67910	12.5275	up	up	correct
AIG.US	PA	20191016	27.22	27.4	27.22	27.37	43729	24.246	up	up	correct
AIN.US	Albany International Corp	20191016	87.95	90.04	87.95	88.65	94280	86.2634	up	down	incorrect
AIR.US	AAR Corp	20191016	40.96	41.4298	40.8	40.98	257092	40.7581	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20191016	55.31	56.28	55.16	55.31	105966	53.1591
AIV.US	Apartment Investment and Management Company	20191016	5.7547	5.8074	5.7106	5.802	418965	5.3274	up	up	correct
AIW.US	Arlington Asset Investment Corp	20191016	23.74	23.78	23.74	23.7497	2549	21.389	up	down	incorrect
AIZ.US	Assurant Inc	20191016	125.38	125.77	124.46	125.45	301886	120.6614	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191016	88.19	88.93	87.69	88.81	874166	85.7477	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191016	47.7	49.6	47.49	48.19	1791816	43.4244	up	up	correct
AJX.US	Great Ajax Corp	20191016	15.64	15.77	15.64	15.66	129327	13.2081	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191016	27.4967	27.4967	26.21	27.42	7009	23.5714	down	down	correct
AKO.US	B	20191016	19.344	19.54	18.9	18.9	2881	16.8823	down	down	correct
AKR.US	Acadia Realty Trust	20191016	28.7	28.82	28.55	28.67	559324	27.1424	down	down	correct
AL.US	PA	20191016	27.12	27.12	26.86	26.94	11947	23.5109	down	down	correct
ALB.US	Albemarle Corporation	20191016	67.86	68.93	67.46	67.58	731307	65.5518	down	down	correct
ALC.US	Alcon AG	20191016	57.8	58.14	57.69	57.85	458314	57.6823	up	up	correct
ALE.US	ALLETE Inc	20191016	86.18	86.23	85.46	85.6	189899	78.5687	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20191016	24.05	24.33	24.03	24.31	350349	22.8811	up	up	correct
ALG.US	Alamo Group Inc	20191016	117.82	119.17	117.5	118.21	56248	117.2013	up	up	correct
ALIN.US	PE	20191016	21.8	22	21.8	21.96	22352	18.1685	up	up	correct
ALK.US	Alaska Air Group Inc	20191016	67.34	67.47	66.57	66.83	942140	66.1227	down	up	incorrect
ALL.US	The Allstate Corporation	20191016	107.53	107.75	106.23	107.49	1337595	102.0276	down	down	correct
ALLE.US	Allegion plc	20191016	101.77	103.45	101.565	103.41	551243	100.8237	up	up	correct
ALLY.US	PA	20191016	26.27	26.33	26.22	26.32	545132	26.32	up	down	incorrect
ALN.US	American Lorain Corporation	20191016	0.08	0.08	0.08	0.08	1000	0.08
ALP.US	PQ	20191016	26.45	26.68	26.45	26.59	22578	23.9225	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191016	44.66	45.19	44.31	44.32	751600	42.539	down	down	correct
ALV.US	Autoliv Inc	20191016	80.08	80.88	79.93	80.61	427085	77.483	up	up	correct
ALX.US	Alexander's Inc	20191016	352.48	354.305	348.0197	350.92	29409	303.4502	down	down	correct
AM.US	Antero Midstream Corporation	20191016	7.41	7.55	7.22	7.24	3031164	4.9724	down	down	correct
AMBC.US	Ambac Financial Group Inc	20191016	19.63	19.92	19.63	19.8	149663	19.8	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20191016	9.22	9.55	9.22	9.34	2324457	9.0628	up	up	correct
AMCR.US	Amcor plc	20191016	9.56	9.6	9.37	9.39	6587200	8.5407	down	down	correct
AME.US	AMETEK Inc	20191016	88.83	89.32	88.19	88.54	666591	87.2043	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191016	76.3	77.52	75.53	75.61	455429	74.9917	down	down	correct
AMH.US	PH	20191016	26.89	27.1288	26.89	27.12	14053	23.7929	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20191016	25.7	26.09	25.21	25.83	181878	25.83	up	up	correct
AMN.US	AMN Healthcare Services Inc	20191016	57.39	59.04	57.27	58.95	334698	58.95	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20191016	15.3	15.72	15.3	15.6629	4793	14.7199	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20191016	139.75	141.26	139.63	139.77	564671	132.9119	up	up	correct
AMPY.US	Amplify Energy Corp	20191016	6.4	6.61	6.35	6.41	131912	6.41	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20191016	22.58	23.39	21.99	22.11	96370	22.11	down	down	correct
AMRC.US	Ameresco Inc	20191016	14.43	14.74	14.33	14.46	81778	14.46	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20191016	2.93	3.05	2.87	2.9	1017841	2.9	down	down	correct
AMT.US	American Tower Corporation (REIT)	20191016	223.55	223.55	220.55	221.97	1511652	212.6398	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20191016	15.12	15.915	15.12	15.74	7103320	14.7996	up	up	correct
AN.US	AutoNation Inc	20191016	50.02	50.71	49.93	50.21	739440	50.21	up	up	correct
ANET.US	Arista Networks Inc	20191016	238.77	239.99	235.59	239.08	1785256	59.77	up	up	correct
ANF.US	Abercrombie & Fitch Co	20191016	15.3	15.87	15.29	15.76	2186728	15.3493	up	up	correct
ANH.US	PC	20191016	25.5	25.5	25.36	25.45	2087	22.6642	down	down	correct
ANTM.US	Anthem Inc	20191016	247.13	248.52	244.34	245.02	1750604	238.194	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191016	8.33	8.35	8.31	8.32	205629	7.0228	down	up	incorrect
AON.US	Aon plc	20191016	191.66	192.95	190.375	192.93	513688	189.2369	up	up	correct
AOS.US	A. O. Smith Corporation	20191016	48.28	48.98	48.28	48.81	1405044	46.7845	up	up	correct
AP.US	Ampco	20191016	3.9502	3.9676	3.81	3.88	4309	3.88	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20191016	26.15	26.35	25.76	25.81	288068	21.1815	down	down	correct
APD.US	Air Products and Chemicals Inc	20191016	215.04	215.65	213.5	214.21	581765	205.2091	down	up	incorrect
APG.US	APi Group Corporation	20191016	9.9	9.9	9.75	9.9	6400	9.9
APH.US	Amphenol Corporation	20191016	98.13	98.88	98.08	98.78	2504338	48.3382	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191016	16.1	16.285	16.08	16.14	1012618	15.5898	up	up	correct
APO.US	PB	20191016	27.19	27.3	27.06	27.15	49288	23.75	down	down	correct
APRN.US	Blue Apron Holdings Inc	20191016	7.89	8.05	7.35	7.38	392454	7.38	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20191016	14.45	14.63	14.3	14.42	234640	12.0154	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20191016	13.51	13.57	13.41	13.49	1331899	12.3743	down	down	correct
AQNA.US	AQNA	20191016	28.46	28.46	28.06	28.45	13117	25.0467	down	down	correct
AQNB.US	AQNB	20191016	27.94	27.95	27.81	27.94	23500	24.5886
AQUA.US	Evoqua Water Technologies Corp	20191016	16.75	17.21	16.73	16.93	364729	16.93	up	up	correct
AR.US	Antero Resources Corporation	20191016	2.65	2.755	2.61	2.65	8934735	2.65
ARC.US	ARC Document Solutions Inc	20191016	1.41	1.44	1.4	1.42	122137	1.3473	up	up	correct
ARCH.US	Arch Resources Inc	20191016	75.9	79.95	75.9	78.84	106035	77.3476	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20191016	6.71	6.82	6.71	6.77	248497	6.3744	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191016	14.79	14.83	14.74	14.83	54306	12.2262	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20191016	152.98	155.53	152.32	155.27	475263	147.4799	up	up	correct
ARES.US	Ares Management Corporation	20191016	26.59	26.85	26.18	26.38	364117	24.3705	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191016	25.84	25.88	25.72	25.78	9061	22.3561	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20191016	67.58	68.59	67.58	68.31	93112	64.4307	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191016	19	19.06	18.9	18.94	687228	14.8318	down	up	incorrect
ARL.US	American Realty Investors Inc	20191016	15.12	15.3	14.56	14.99	9737	14.99	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20191016	3.39	3.565	3.39	3.49	432702	3.49	up	down	incorrect
ARMK.US	Aramark	20191016	43.94	44.09	43.46	43.82	3485806	42.5362	down	down	correct
AROC.US	Archrock Inc	20191016	9.64	9.75	9.47	9.68	539712	8.1675	up	down	incorrect
ARW.US	Arrow Electronics Inc	20191016	75	76.81	75	75.64	524643	75.64	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20191016	11.93	12.03	11.82	12.03	99697	11.9951	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20191016	9	9.79	8.96	9.49	613883	9.4123	up	up	correct
ASG.US	Liberty All	20191016	5.94	5.98	5.88	5.92	76539	4.746	down	down	correct
ASGN.US	ASGN Incorporated	20191016	59.98	60.47	59.78	59.97	273681	59.97	down	down	correct
ASH.US	Ashland Global Holdings Inc	20191016	77.8	78.085	77.23	77.59	207631	75.1876	down	down	correct
ASIX.US	AdvanSix Inc	20191016	23.41	24.155	23.41	23.69	199346	23.6284	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20191016	6.17	6.22	6.08	6.13	10008	6.13	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191016	155.57	159.08	155.57	158.62	62352	155.133	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20191016	4.95	4.97	4.92	4.97	423726	4.6703	up	up	correct
ATCO.US	PI	20191016	25.86	26.27	25.86	26.27	21665	21.8884	up	up	correct
ATEN.US	A10 Networks Inc	20191016	6.45	6.47	6.37	6.47	243470	6.4504	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20191016	36.56	37.12	36.27	36.5	662909	36.5	down	down	correct
ATHM.US	Autohome Inc	20191016	84.55	85	83.26	84.73	643138	83.2276	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20191016	20.02	20.77	19.94	20.1	1011526	20.1	up	down	incorrect
ATKR.US	Atkore Inc	20191016	31.5	32.45	31.5	32.31	460364	32.31	up	up	correct
ATO.US	Atmos Energy Corporation	20191016	109.9	111.11	109.16	111.11	1272506	105.9586	up	up	correct
ATR.US	AptarGroup Inc	20191016	115.14	115.6	114.3994	115.47	213726	112.4573	up	up	correct
ATTO.US	Atento S.A	20191016	2.7	2.76	2.65	2.68	33240	13.4726	down	down	correct
ATUS.US	Altice USA Inc	20191016	29.35	29.61	28.95	29.44	6276825	29.44	up	up	correct
AU.US	AngloGold Ashanti Limited	20191016	19.94	20.05	19.65	20.02	1946009	19.3964	up	up	correct
AUD.US	Audacy Inc	20191016	3.32	3.38	3.27	3.29	1003546	3.2485	down	down	correct
AUST.US	Austin Gold Corp.	20191016	17.12	17.12	17.12	17.12	320	17.12
AUY.US	Yamana Gold Inc	20191016	3.24	3.28	3.21	3.26	10582454	3.1413	up	down	incorrect
AVA.US	Avista Corporation	20191016	47.1	47.6	47.09	47.37	245391	43.3186	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20191016	7.42	7.45	7.38	7.4	63237	6.5679	down	down	correct
AVB.US	AvalonBay Communities Inc	20191016	217.51	219.33	215.89	219.21	585552	205.4985	up	up	correct
AVD.US	American Vanguard Corporation	20191016	13.4	14.03	13.18	13.39	394198	13.2735	down	down	correct
AVK.US	Advent Convertible and Income Fund	20191016	14.49	14.56	14.47	14.48	80552	11.2122	down	down	correct
AVLR.US	Avalara Inc	20191016	73.16	73.3702	67.56	68.12	1361330	67.4788	down	up	incorrect
AVNS.US	Avanos Medical Inc	20191016	38.98	39.43	38.63	39.06	172331	39.06	up	up	correct
AVNT.US	Avient Corporation	20191016	32.55	33.11	31.85	31.89	659287	30.1885	down	down	correct
AVTR.US	PA	20191016	13.7	14.005	13.54	13.94	1901079	9.8484	up	up	correct
AVY.US	Avery Dennison Corporation	20191016	114.04	115.04	113.32	114.08	617652	110.0009	up	up	correct
AVYA.US	Avaya Holdings Corp	20191016	12.51	12.96	12.48	12.73	1815300	12.73	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191016	11.91	11.96	11.899	11.94	170293	10.2896	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20191016	97.33	98.43	96.79	97.75	229000	95.6651	up	up	correct
AWK.US	American Water Works Company Inc	20191016	121	121.67	120.16	121.63	1081577	117.562	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191016	6.26	6.33	6.25	6.31	365406	5.2209	up	up	correct
AWR.US	American States Water Company	20191016	92	93.11	91.48	93.09	160217	89.7997	up	up	correct
AX.US	Axos Financial Inc	20191016	28.69	29.25	28.5205	28.94	223224	28.94	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191016	8.21	8.585	8.16	8.34	4268948	8.34	up	up	correct
AXP.US	American Express Company	20191016	117.63	117.99	117.07	117.41	2147262	114.0215	down	down	correct
AXR.US	AMREP Corporation	20191016	6.14	6.213	5.83	5.83	9131	5.83	down	down	correct
AXS.US	PE	20191016	25.84	26	25.84	25.94	57695	23.2247	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20191016	28.71	29.15	28.68	28.72	1779800	28.72	up	up	correct
AYI.US	Acuity Brands Inc	20191016	120.34	124.09	119.6	123.26	473361	122.0763	up	up	correct
AYX.US	Alteryx Inc	20191016	109	109.8	101.49	103.17	2680161	103.17	down	down	correct
AZO.US	AutoZone Inc	20191016	1104.02	1110.59	1096.92	1106.98	164924	1106.98	up	up	correct
AZRE.US	Azure Power Global Limited	20191016	12.3	12.39	12.21	12.39	18509	12.39	up	up	correct
AZUL.US	Azul S.A	20191016	36.24	36.91	36	36.82	368000	36.82	up	up	correct
AZZ.US	AZZ Inc	20191016	38.69	39.26	38.42	38.74	116937	37.3055	up	up	correct
B.US	Barnes Group Inc	20191016	52.24	53.56	52.12	52.21	248455	50.6415	down	down	correct
BA.US	The Boeing Company	20191016	370.22	377.42	369.24	372.43	3683227	368.0792	up	up	correct
BABA.US	Alibaba Group Holding Limited	20191016	175.8	177.35	174.12	177.12	10903840	177.12	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191016	14.29	14.3247	14.26	14.3247	5040	13.3655	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191016	70.5	71.27	69.835	70.99	888702	68.4485	up	up	correct
BAK.US	Braskem S.A	20191016	14.081	14.21	14	14.21	110838	12.4489	up	up	correct
BALY.US	Bally's Corporation	20191016	23.4	23.75	22.85	22.89	79444	22.89	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20191016	52.7635	53.0315	52.4359	53.0017	2571057	34.4284	up	up	correct
BANC.US	PE	20191016	26.5796	26.72	26.5796	26.72	3240	22.9136	up	up	correct
BAP.US	Credicorp Ltd	20191016	209.88	211.04	206.5	209.28	213312	184.5526	down	down	correct
BAX.US	Baxter International Inc	20191016	87.25	88.06	86.37	87.02	2301669	84.6268	down	down	correct
BB.US	BlackBerry Limited	20191016	5.23	5.25	5.08	5.11	5910901	5.11	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20191016	4.3	4.35	4.2	4.25	308619	4.25	down	down	correct
BBD.US	Banco Bradesco S.A	20191016	6.7851	7.0413	6.7603	7.0165	21286706	6.1565	up	up	correct
BBDC.US	Barings BDC Inc	20191016	10.1	10.13	10.04	10.08	108283	8.5246	down	down	correct
BBDO.US	Banco Bradesco S.A	20191016	7.62	7.85	7.38	7.8	37572	6.9473	up	down	incorrect
BBK.US	BlackRock Municipal Bond Trust	20191016	15.28	15.39	15.27	15.34	17393	14.2706	up	up	correct
BBL.US	BHP Group	20191016	41.87	41.99	41.485	41.57	1562364	35.5849	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191016	23.78	23.8344	23.5	23.68	248450	21.0183	down	down	correct
BBU.US	Brookfield Business Partners L.P	20191016	38.91	39	38.7	38.72	37246	38.1711	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191016	5.31	5.35	5.3	5.31	4046532	4.8821
BBW.US	Build	20191016	3.82	3.87	3.68	3.7	284585	3.4843	down	down	correct
BBWI.US	Bath Body Works Inc	20191016	14.418	14.7439	14.3372	14.3937	3645720	13.7728	down	down	correct
BBY.US	Best Buy Co. Inc	20191016	67.73	69.04	67.5	68.41	2260326	64.5598	up	up	correct
BC.US	PC	20191016	27.1	27.24	26.8	26.84	59447	24.1573	down	down	correct
BCC.US	Boise Cascade Company	20191016	31.51	32.44	31.51	32.35	132621	27.6194	up	up	correct
BCE.US	BCE Inc	20191016	49.14	49.22	48.87	48.91	938786	43.0047	down	down	correct
BCH.US	Banco de Chile	20191016	28.77	28.86	28.27	28.44	102538	26.2381	down	down	correct
BCO.US	The Brink's Company	20191016	84.85	85.85	84.73	85.58	275388	83.4692	up	up	correct
BCS.US	Barclays PLC	20191016	8.41	8.47	8.34	8.35	4149394	7.9079	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191016	7.28	7.34	7.28	7.32	180973	6.347	up	up	correct
BDC.US	Belden Inc	20191016	52.6	53.35	52.32	52.9	169036	52.3658	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191016	9	9.03	8.99	9.02	357020	7.4188	up	up	correct
BDN.US	Brandywine Realty Trust	20191016	14.45	14.57	14.43	14.55	873689	12.8174	up	up	correct
BDX.US	Becton Dickinson and Company	20191016	252.44	254.02	250.92	252.94	1016323	245.4484	up	up	correct
BE.US	Bloom Energy Corporation	20191016	2.95	3.19	2.91	2.95	2015019	2.95
BEDU.US	Bright Scholar Education Holdings Limited	20191016	9.27	9.89	9.27	9.89	20079	6.8749	up	up	correct
BEN.US	Franklin Resources Inc	20191016	27.21	27.46	26.85	26.89	2270943	24.557	down	down	correct
BERY.US	Berry Global Group Inc	20191016	38.46	38.82	38.21	38.49	765560	38.49	up	up	correct
BEST.US	BEST Inc	20191016	5.1	5.21	5.07	5.13	1019700	5.13	up	up	correct
BF.US	B	20191016	62.73	63.51	62.43	63.5	2542370	62.7086	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20191016	152.13	153.3	150.48	152.18	232600	152.18	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20191016	13.97	13.98	13.9298	13.97	33015	12.6104
BFS.US	Saul Centers Inc	20191016	53.83	54.25	53.59	54.1	36102	48.2243	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20191016	13.55	13.6	13.55	13.58	30359	12.5367	up	up	correct
BG.US	Bunge Limited	20191016	56.94	57.13	55.23	55.4	861100	51.3391	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20191016	17.16	17.2458	17.06	17.2	43535	13.9926	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191016	9.59	9.59	9.51	9.55	21535	2.4075	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20191016	11.1	11.17	11.07	11.1	85976	9.5486
BGS.US	B&G Foods Inc	20191016	16.5	16.74	16.27	16.49	2025954	14.1599	down	down	correct
BGSF.US	BGSF Inc	20191016	19.16	19.5252	18.695	19.32	36290	17.8192	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20191016	12.23	12.27	12.2	12.27	56696	10.5654	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191016	5.35	5.4098	5.35	5.36	246975	4.6075	up	up	correct
BH.US	Biglari Holdings Inc	20191016	84.54	85.88	81.76	82.28	14012	82.28	down	down	correct
BHC.US	Bausch Health Companies Inc	20191016	21.57	22.48	21.5	22.17	7333411	22.17	up	up	correct
BHE.US	Benchmark Electronics Inc	20191016	30.4	30.69	30.225	30.43	242759	28.8955	up	up	correct
BHK.US	BlackRock Core Bond Trust	20191016	14.32	14.36	14.29	14.31	71667	12.715	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20191016	29.56	29.91	29.34	29.49	203965	27.3689	down	down	correct
BHP.US	BHP Group	20191016	48.39	48.58	48.14	48.17	1316215	42.0029	down	up	incorrect
BHR.US	PD	20191016	9.11	9.32	9.05	9.12	86687	2.6831	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191016	17.1071	17.1901	17.1071	17.18	1866	15.9982	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191016	44.19	44.82	43.66	44.26	319140	44.26	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20191016	11.12	11.14	11.065	11.1	121257	10.2364	down	down	correct
BIG.US	Big Lots Inc	20191016	22.16	22.48	21.58	21.78	721864	20.0688	down	down	correct
BIO.US	Bio	20191016	334.08	338.66	333.21	337.6	298243	337.6	up	up	correct
BIT.US	BlackRock Multi	20191016	17.08	17.11	17.06	17.08	109241	14.0754
BJ.US	BJ's Wholesale Club Holdings Inc	20191016	25	25.28	24.75	24.78	1470698	24.78	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20191016	45	45.67	44.42	44.44	7767075	41.6135	down	down	correct
BKD.US	Brookdale Senior Living Inc	20191016	8.46	8.555	8.305	8.51	1157668	8.51	up	down	incorrect
BKE.US	The Buckle Inc	20191016	20.4	20.87	20.385	20.61	301466	15.1777	up	up	correct
BKH.US	Black Hills Corporation	20191016	76.89	77.44	76.35	77.39	390408	71.7613	up	up	correct
BKI.US	Black Knight Inc	20191016	62.35	62.35	61.4718	62.07	353246	62.07	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191016	15.33	15.39	15.33	15.34	22747	13.885	up	up	correct
BKT.US	BlackRock Income Trust Inc	20191016	6.1	6.1193	6.09	6.09	109009	5.2799	down	down	correct
BKU.US	BankUnited Inc	20191016	33.02	33.38	32.81	33.15	994629	31.1382	up	up	correct
BLD.US	TopBuild Corp	20191016	99.45	100.81	99	100.35	230243	100.35	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20191016	22	22.585	21.69	22.44	2296162	22.44	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191016	15.17	15.24	15.09	15.09	20384	13.599	down	down	correct
BLK.US	BlackRock Inc	20191016	445	447.4	444.0625	446.4	484655	423.9537	up	up	correct
BLL.US	Ball Corporation	20191016	72.31	72.58	71.16	72.58	1855762	71.3095	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20191016	15.55	15.57	15.5	15.55	127412	13.203
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191016	19.81	20.01	19.73	19.87	48368	16.8679	up	up	correct
BMA.US	Banco Macro S.A	20191016	26.5	26.6	25.52	25.88	330041	25.88	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191016	37.14	37.49	37.0724	37.39	20692	33.2037	up	up	correct
BMI.US	Badger Meter Inc	20191016	53.24	53.645	51.23	51.34	499269	50.3064	down	down	correct
BML.US	PL	20191016	22.72	22.85	22.72	22.78	80347	20.7252	up	up	correct
BMO.US	Bank of Montreal	20191016	73.32	73.89	73.32	73.44	241988	66.5406	up	up	correct
BMY.US	Bristol	20191016	51.95	52.07	51.29	51.51	8781850	48.4346	down	down	correct
BNED.US	Barnes & Noble Education Inc	20191016	3.38	3.48	3.35	3.44	222590	3.44	up	up	correct
BNS.US	The Bank of Nova Scotia	20191016	57.25	57.59	57.25	57.37	457303	51.455	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191016	14.04	14.06	13.96	13.98	32295	12.6559	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191016	10.31	10.3345	10.28	10.28	135341	8.8769	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20191016	36.63	36.86	35.54	36.71	419494	36.71	up	down	incorrect
BORR.US	Borr Drilling Limited	20191016	11.36	12	11.36	12	11650	12	up	up	correct
BOX.US	Box Inc	20191016	16.67	16.69	16.29	16.45	1145188	16.45	down	down	correct
BP.US	BP p.l.c	20191016	37.47	37.62	37.18	37.21	4803172	32.2918	down	down	correct
BPMP.US	BP Midstream Partners LP	20191016	14.57	14.605	14.35	14.4	134465	11.279	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191016	8.96	9.2	8.9	8.98	561332	8.0609	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20191016	124.89	125.26	123.6	125.23	545643	120.6118	up	up	correct
BRC.US	Brady Corporation	20191016	53.88	54.88	53.7	54.57	132574	52.674	up	up	correct
BRFS.US	BRF S.A	20191016	8.59	8.73	8.55	8.7	1830606	8.7	up	up	correct
BRK.US	B	20191016	208.37	209.97	208.37	209.29	3233940	209.29	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20191016	10.52	10.52	10.48	10.49	433273	8.966	down	up	incorrect
BRO.US	Brown & Brown Inc	20191016	35.93	36.17	35.71	36.08	1392822	35.4521	up	up	correct
BRSP.US	Brightspire Capital Inc	20191016	13.9	14.07	13.74	13.9	255300	12.5363
BRT.US	BRT Apartments Corp	20191016	16	16.25	15.79	16.21	74188	14.0904	up	up	correct
BRW.US	Voya Prime Rate Trust	20191016	4.68	4.72	4.67	4.71	1373249	4.4008	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20191016	20.56	20.67	20.49	20.6	1742900	18.7592	up	up	correct
BSA.US	BrightSphere Investment Group plc	20191016	24.65	24.875	24.65	24.875	10776	22.3115	up	up	correct
BSAC.US	Banco Santander	20191016	28.88	29.12	28.75	28.98	143899	26.4329	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20191016	10.6161	10.9275	10.6161	10.908	857365	9.4471	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20191016	9.43	9.55	9.42	9.48	480588	9.1208	up	up	correct
BSM.US	Black Stone Minerals L.P	20191016	13.15	13.3502	13.1	13.2	120629	10.9235	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191016	6.77	6.8	6.71	6.78	261791	6.3941	up	up	correct
BST.US	BlackRock Science and Technology Trust	20191016	32.86	32.86	32.4	32.66	36639	27.1285	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191016	19.96	20.02	19.81	19.92	173400	17.2084	down	down	correct
BTA.US	BlackRock Long	20191016	12.98	13.07	12.95	12.97	27960	11.677	down	down	correct
BTCM.US	BIT Mining Limited	20191016	10.82	10.82	10.4	10.62	26896	10.62	down	down	correct
BTI.US	British American Tobacco p.l.c	20191016	34.46	34.6799	34.43	34.54	1108532	29.1243	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20191016	32.16	32.2916	31.8675	31.98	64734	27.4228	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191016	23.96	24.14	23.94	24.02	67819	22.5027	up	up	correct
BTU.US	Peabody Energy Corporation	20191016	15.68	16.11	15.58	15.71	592826	15.568	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191016	13.52	13.52	13.47	13.5	369437	11.5869	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191016	23.19	23.1965	22.41	22.72	99422	19.8136	down	up	incorrect
BUR.US	Burford Capital Limited	20191016	10.02	10.02	10.02	10.02	259	9.8594
BURL.US	Burlington Stores Inc	20191016	202.54	205.83	201.9	205.56	701000	205.56	up	up	correct
BV.US	BrightView Holdings Inc	20191016	17.51	17.846	17.48	17.67	80000	17.67	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191016	22.05	22.65	21.95	21.95	15600	21.8429	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191016	14.19	14.43	14.15	14.4	565946	14.3739	up	up	correct
BWA.US	BorgWarner Inc	20191016	37.83	38.46	37.75	38.33	1894534	36.8945	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191016	12.17	12.24	12.14	12.24	39929	10.4273	up	up	correct
BWXT.US	BWX Technologies Inc	20191016	56.26	56.61	55.69	56.17	679100	54.4387	down	down	correct
BX.US	The Blackstone Group Inc	20191016	47.46	47.6687	46.05	46.81	3153293	43.2447	down	down	correct
BXC.US	BlueLinx Holdings Inc	20191016	31.64	32.37	31.49	32.09	63137	32.09	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191016	35.85	36.065	35.83	35.9	749236	29.9822	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191016	13.06	13.06	12.95	13.04	252013	11.3397	down	down	correct
BXP.US	Boston Properties Inc	20191016	128.36	129.535	127.78	128.34	520392	118.6961	down	down	correct
BY.US	Byline Bancorp Inc	20191016	17.9	18.1	17.7201	17.8	90539	17.368	down	down	correct
BYD.US	Boyd Gaming Corporation	20191016	26.14	26.36	25.99	26.23	656412	26.1696	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20191016	14.04	14.09	14	14.02	19737	12.7494	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20191016	15.45	16.04	15.45	16.02	372245	16.02	up	up	correct
C.US	PN	20191016	27.57	27.82	27.52	27.81	166190	27.81	up	up	correct
CAAP.US	Corporación América Airports S.A	20191016	4.51	4.55	4.34	4.37	72692	4.37	down	down	correct
CABO.US	Cable One Inc	20191016	1280.7	1292.93	1262.93	1290.96	23053	1275.5425	up	up	correct
CACI.US	CACI International Inc	20191016	228.42	229.41	225.965	226.4	163931	226.4	down	down	correct
CAE.US	CAE Inc	20191016	24.61	24.63	24.35	24.49	125393	24.3221	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191016	21.35	21.48	21.35	21.45	76536	17.5295	up	up	correct
CAG.US	Conagra Brands Inc	20191016	27.23	27.41	26.91	26.92	3915655	25.1539	down	down	correct
CAH.US	Cardinal Health Inc	20191016	49.11	50.99	48.3	49.07	5943173	45.5509	down	down	correct
CAI.US	PB	20191016	26.59	26.59	25.9	26.08	4208	22.2005	down	down	correct
CAJ.US	Canon Inc	20191016	26.82	26.89	26.71	26.84	296487	24.7295	up	up	correct
CAL.US	Caleres Inc	20191016	21.35	21.93	21.29	21.61	279605	20.541	up	up	correct
CALX.US	Calix Inc	20191016	6.71	6.82	6.71	6.76	107186	6.76	up	up	correct
CAPL.US	CrossAmerica Partners LP	20191016	17.87	17.87	17.61	17.77	6126	13.6092	down	down	correct
CARS.US	Cars.com Inc	20191016	10.43	10.65	10.31	10.63	704518	10.63	up	up	correct
CAT.US	Caterpillar Inc	20191016	131	132.81	130.11	130.19	3064010	123.5094	down	up	incorrect
CATO.US	The Cato Corporation	20191016	17.2	17.58	17.17	17.46	102016	16.2754	up	down	incorrect
CB.US	Chubb Limited	20191016	155.18	155.6174	153.63	154.65	1482631	147.4134	down	down	correct
CBB.US	P	20191016	1.73	1.795	1.7	1.795	27200	0.4737	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20191016	19.46	19.9	19.38	19.88	251179	18.6294	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191016	9.39	9.45	9.39	9.42	49588	8.0067	up	down	incorrect
CBL.US	PE	20191016	7.53	7.67	7.34	7.345	20370	7.345	down	up	incorrect
CBRE.US	CBRE Group Inc	20191016	52.37	52.94	51.851	52.47	1530040	52.47	up	up	correct
CBT.US	Cabot Corporation	20191016	42.6	43.98	42.5	43.25	247556	40.4157	up	up	correct
CBU.US	Community Bank System Inc	20191016	62.42	63.11	62.34	62.71	151182	59.1933	up	down	incorrect
CBZ.US	CBIZ Inc	20191016	23.63	23.89	23.485	23.8	184957	23.8	up	up	correct
CC.US	The Chemours Company	20191016	14.73	15.67	14.73	15.28	2079909	13.7325	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20191016	134.15	134.77	133.48	134.69	2276745	125.651	up	down	incorrect
CCJ.US	Cameco Corporation	20191016	9.29	9.34	9.2	9.29	1444160	9.1505
CCK.US	Crown Holdings Inc	20191016	62.81	63.81	62.49	63.53	1036271	63.0404	up	down	incorrect
CCL.US	Carnival Corporation & plc	20191016	42.65	42.89	42.18	42.39	2776938	41.4213	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20191016	2.29	2.38	2.22	2.38	6140	2.38	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191016	2.4	2.44	2.35	2.36	994850	2.36	down	down	correct
CCS.US	Century Communities Inc	20191016	31	32.6	30.69	32.49	1065722	32.2945	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191016	22.09	22.185	21.82	21.87	222495	18.604	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20191016	49.48	49.48	46.16	46.2	1136908	46.2	down	down	correct
CDE.US	Coeur Mining Inc	20191016	4.38	4.59	4.35	4.57	5995043	4.57	up	down	incorrect
CDR.US	PC	20191016	22.6975	22.815	22.69	22.815	12830	19.1632	up	up	correct
CE.US	Celanese Corporation	20191016	122.4	123.64	121.06	121.52	752700	115.7217	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191016	25.15	25.19	25.12	25.18	3609	24.7449	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191016	25.71	25.8499	25.71	25.8	5892	23.6306	up	up	correct
CEIX.US	CONSOL Energy Inc	20191016	15.38	16.38	15.26	15.37	428881	15.37	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20191016	9.2001	9.2001	9.0301	9.19	13058	8.4894	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191016	53.6	53.9	53.35	53.7	59220	43.2559	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191016	6.74	6.7485	6.52	6.54	600796	48.4645	down	down	correct
CEPU.US	Central Puerto S.A	20191016	2.99	3.01	2.919	2.97	158476	2.8959	down	down	correct
CEQP.US	P	20191016	9.21	9.2686	9.17	9.25	37400	7.2834	up	down	incorrect
CF.US	CF Industries Holdings Inc	20191016	48.51	49.245	48.36	48.91	1867865	45.6918	up	up	correct
CFX.US	Colfax Corporation	20191016	28.91	29.41	28.705	28.91	1006550	28.91
CFXA.US	Colfax Corporation	20191016	130.4	130.5	127.75	128.89	14100	119.3459	down	down	correct
CGA.US	China Green Agriculture Inc	20191016	4.48	4.52	4.45	4.45	7611	4.45	down	down	correct
CGAU.US	Centerra Gold Inc	20191016	9.04	9.09	9	9.09	5700	8.7509	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20191016	44.75	45.1	44.33	44.98	50928	41.3021	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191016	73.07	73.56	72.44	72.99	1454290	71.0592	down	down	correct
CHE.US	Chemed Corporation	20191016	413.67	415.85	410.47	415.8	100587	413.105	up	up	correct
CHGG.US	Chegg Inc	20191016	32.85	33.1597	32.1	32.3	1352198	32.3	down	down	correct
CHH.US	Choice Hotels International Inc	20191016	88.12	89.18	87.97	88.33	237457	87.496	up	up	correct
CHK.US	PD	20191016	40.1	40.47	40	40.24	6657	35.4519	up	up	correct
CHMI.US	PB	20191016	25.63	25.63	25.52	25.535	7148	21.3234	down	down	correct
CHN.US	The China Fund Inc	20191016	19.91	19.97	19.75	19.84	60441	11.4335	down	down	correct
CHPT.US	WS	20191016	9.75	9.75	9.75	9.75	100	9.75
CHRA.US	Charah Solutions Inc	20191016	1.98	2.055	1.98	2	7609	2	up	down	incorrect
CHS.US	Chico's FAS Inc	20191016	3.47	3.59	3.45	3.46	1323125	3.249	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191016	36.5	36.53	36.43	36.43	47126	33.822	down	down	correct
CHWY.US	Chewy Inc	20191016	26.91	27.34	26.33	26.49	1376864	26.49	down	down	correct
CI.US	Cigna Corporation	20191016	159.74	161.68	157.81	161.47	1826415	158.5793	up	up	correct
CIA.US	Citizens Inc	20191016	6.9	7	6.87	6.89	31215	6.89	down	down	correct
CIB.US	Bancolombia S.A	20191016	48.87	49.28	48.29	48.89	187345	46.0536	up	up	correct
CIEN.US	Ciena Corporation	20191016	37.64	37.87	37.04	37.2	1583937	37.2	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20191016	2.56	2.58	2.56	2.56	24552	2.1645
CIG.US	Companhia Energética de Minas Gerais	20191016	3.22	3.29	3.205	3.27	3615760	2.8109	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191016	16.05	16.1	16.02	16.05	72482	14.0892
CIM.US	PD	20191016	25.69	25.69	25.59	25.62	79117	20.5117	down	up	incorrect
CINR.US	Ciner Resources LP	20191016	17.53	17.62	17.35	17.35	8544	15.9164	down	down	correct
CIO.US	PA	20191016	26.39	26.69	26.39	26.67	1903	23.2749	up	up	correct
CIR.US	CIRCOR International Inc	20191016	37.16	37.48	36.23	36.59	87193	36.59	down	down	correct
CL.US	Colgate	20191016	68.38	68.38	67.37	67.85	4466403	64.3861	down	up	incorrect
CLB.US	Core Laboratories N.V	20191016	44.27	45.75	43.48	43.59	1051801	42.6355	down	up	incorrect
CLF.US	Cleveland	20191016	7.15	7.33	6.95	6.96	12204390	6.3631	down	up	incorrect
CLH.US	Clean Harbors Inc	20191016	74.45	75.78	74.11	75.75	174178	75.75	up	up	correct
CLI.US	Mack	20191016	21.66	21.84	21.6	21.79	243434	21.0193	up	up	correct
CLPR.US	Clipper Realty Inc	20191016	8.57	8.88	8.53	8.8	27829	7.8355	up	down	incorrect
CLR.US	Continental Resources Inc	20191016	28.19	28.86	27.95	27.95	1767155	27.5178	down	down	correct
CLS.US	Celestica Inc	20191016	6.69	6.96	6.64	6.83	206635	6.83	up	up	correct
CLW.US	Clearwater Paper Corporation	20191016	16.04	16.875	16.04	16.81	183773	16.81	up	up	correct
CLX.US	The Clorox Company	20191016	148.78	149.04	146.74	148.51	768207	140.7291	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20191016	83.48	84.09	83.36	84	330873	75.5243	up	up	correct
CMA.US	Comerica Incorporated	20191016	68	68	64.79	65.49	2340274	58.5111	down	down	correct
CMC.US	Commercial Metals Company	20191016	19.27	19.51	18.995	19.24	1542559	18.3276	down	down	correct
CMCM.US	Cheetah Mobile Inc	20191016	3.48	3.57	3.47	3.48	101235	2.0644
CMG.US	Chipotle Mexican Grill Inc	20191016	827	827.632	815.61	823.25	308081	823.25	down	down	correct
CMI.US	Cummins Inc	20191016	166.2	168.45	165.81	166.18	894582	156.7423	down	down	correct
CMO.US	Capstead Mortgage Corporation	20191016	7.51	7.59	7.49	7.54	377447	6.2419	up	down	incorrect
CMP.US	Compass Minerals International Inc	20191016	56.55	57.78	56.34	57.02	163956	51.6309	up	up	correct
CMRE.US	PE	20191016	25.96	26.112	25.94	25.9595	26619	21.7435	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191016	26.95	27.1	26.945	27.096	13016	24.0607	up	up	correct
CMSC.US	CMS Energy Corp	20191016	27.79	28	27.781	27.95	20364	25.0502	up	up	correct
CMSD.US	CMS Energy Corp	20191016	28.07	28.095	27.93	28.08	34800	25.2197	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20191016	4.67	4.67	4.63	4.64	65054	4.1885	down	down	correct
CNA.US	CNA Financial Corporation	20191016	47.01	47.01	46.61	46.88	88170	40.6582	down	down	correct
CNC.US	Centene Corporation	20191016	44.89	45.75	44.83	45.54	3500460	45.54	up	up	correct
CNF.US	CNFinance Holdings Limited	20191016	4.55	4.56	4.55	4.56	2012	4.56	up	up	correct
CNHI.US	CNH Industrial N.V	20191016	10.81	10.9	10.79	10.8	1721223	10.3965	down	down	correct
CNI.US	Canadian National Railway Company	20191016	87.24	87.68	86.59	87.15	766494	82.836	down	down	correct
CNK.US	Cinemark Holdings Inc	20191016	35.21	35.74	35.21	35.72	888554	34.8395	up	down	incorrect
CNMD.US	CONMED Corporation	20191016	95.06	96.08	94.3	95.66	138933	93.9542	up	up	correct
CNNE.US	Cannae Holdings Inc	20191016	28.21	28.28	27.46	28.11	245036	28.11	down	down	correct
CNP.US	CenterPoint Energy Inc	20191016	28.17	28.65	28.1	28.62	6329411	26.6655	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20191016	25.23	25.52	24.97	25.06	1586509	20.8223	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20191016	6.16	6.36	6.13	6.35	398782	4.2605	up	up	correct
CNS.US	Cohen & Steers Inc	20191016	57.2	58.75	57.2	58.6	233021	52.312	up	up	correct
CNX.US	CNX Resources Corporation	20191016	7.36	7.53	7.32	7.34	1526611	7.34	down	down	correct
CO.US	Global Cord Blood Corporation	20191016	4.81	5.03	4.81	5.01	71455	5.01	up	down	incorrect
COE.US	China Online Education Group	20191016	6.88	7.21	6.88	6.99	16239	6.99	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191016	17.88	18.16	17.82	17.85	4336357	17.0356	down	down	correct
COLD.US	Americold Realty Trust	20191016	37.45	37.7551	37.06	37.7	1144965	35.9256	up	up	correct
COO.US	The Cooper Companies Inc	20191016	294.44	295.015	290.75	291.53	324044	291.4316	down	down	correct
COP.US	ConocoPhillips	20191016	55.43	55.7436	54.56	54.61	5223156	50.9244	down	down	correct
COR.US	CoreSite Realty Corporation	20191016	117.09	118.91	115.83	118.88	167945	108.8172	up	up	correct
CORR.US	PA	20191016	25.6	25.6	25.58	25.59	15241	20.9694	down	down	correct
COTY.US	Coty Inc	20191016	10.43	10.495	10.28	10.3	3502616	10.0842	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191016	217.91	218.05	215.4588	217.61	1657570	40.7003	down	up	incorrect
CPA.US	Copa Holdings S.A	20191016	100.33	100.48	98.36	98.78	302000	97.2935	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20191016	9.49	9.5	9.3	9.3	4174	7.312	down	down	correct
CPB.US	Campbell Soup Company	20191016	46.61	47.195	46.53	47.17	1507247	44.3746	up	up	correct
CPE.US	Callon Petroleum Company	20191016	3.92	4.03	3.89	3.97	2444477	39.7	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20191016	28.42	28.8	28.37	28.46	66904	25.9025	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20191016	3.88	3.96	3.8	3.82	1407718	3.7511	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20191016	91.82	92.47	91.71	92.01	39275	88.5021	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20191016	9.74	9.8926	9.62	9.69	155885	8.995	down	down	correct
CPRI.US	Capri Holdings Limited	20191016	30.12	30.96	30.12	30.89	2302800	30.89	up	up	correct
CPS.US	Cooper	20191016	34.93	35.7	32.8605	34.9	327615	34.9	down	down	correct
CPT.US	Camden Property Trust	20191016	111.95	113.47	111.02	113.45	423173	105.9374	up	up	correct
CR.US	Crane Co	20191016	80.81	82.05	80.81	81.42	468636	77.5275	up	up	correct
CRD.US	B	20191016	9.29	9.37	9.19	9.36	12362	8.8627	up	up	correct
CRH.US	CRH plc	20191016	34.83	35.12	34.68	34.96	538289	33.1134	up	up	correct
CRI.US	Carter's Inc	20191016	94.35	96.21	94.23	95.38	519073	93.0468	up	up	correct
CRK.US	Comstock Resources Inc	20191016	6.8	6.98	6.72	6.76	615101	6.76	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20191016	134.13	135.565	133.775	134.76	324422	134.76	up	down	incorrect
CRM.US	salesforce.com inc	20191016	147.26	150.845	145.82	146.97	9007266	146.97	down	down	correct
CRS.US	Carpenter Technology Corporation	20191016	50.8	52.62	50.73	52.12	509858	48.9639	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20191016	8.15	8.35	8.15	8.34	16858	6.6759	up	up	correct
CRY.US	CryoLife Inc	20191016	23.05	24.03	22.97	23.88	223769	23.88	up	up	correct
CS.US	Credit Suisse Group AG	20191016	12.3	12.39	12.3	12.32	2165084	11.8402	up	up	correct
CSAN.US	W	20191016	56.39	57.77	55.59	57.55	907300	57.0356	up	up	correct
CSL.US	Carlisle Companies Incorporated	20191016	141.73	142.7476	140.75	140.9	196388	136.7319	down	down	correct
CSLT.US	Castlight Health Inc	20191016	1.39	1.47	1.36	1.46	201352	1.46	up	up	correct
CSR.US	PC	20191016	26.25	26.27	26.25	26.26	1389	23.4518	up	up	correct
CSTM.US	Constellium SE	20191016	13.54	14.18	13.54	14	1803731	14	up	up	correct
CSU.US	Capital Senior Living Corporation	20191016	4.5601	4.6801	4.45	4.5801	5548	64.507	up	up	correct
CSV.US	Carriage Services Inc	20191016	21.42	21.49	21.07	21.08	74490	20.4784	down	down	correct
CTA.US	PB	20191016	112.02	112.02	111.4	111.8	1269	102.8809	down	up	incorrect
CTBB.US	Qwest Corp. NT	20191016	25.24	25.35	25.2	25.35	80724	21.9286	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191016	25.63	25.7	25.4986	25.69	74904	22.1863	up	up	correct
CTK.US	CooTek (Cayman) Inc	20191016	5.1965	5.5	4.9816	5.3	57259	5.3	up	up	correct
CTLT.US	Catalent Inc	20191016	49.07	49.3	48.56	48.82	605971	48.82	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20191016	5.375	5.425	5.25	5.33	20574	5.33	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191016	8.38	8.41	8.3	8.31	21379	33.4984	down	down	correct
CTRA.US	Coterra Energy Inc	20191016	17.88	18.16	17.82	17.85	4315600	16.3991	down	down	correct
CTS.US	CTS Corporation	20191016	32.3	33.26	32.2	33.02	102688	32.5988	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20191016	10.74	11.1	10.74	11.07	250522	9.8892	up	up	correct
CTVA.US	Corteva Inc	20191016	26.35	27.23	26.29	26.87	3023500	25.9283	up	up	correct
CTZ.US	Qwest Corp. NT	20191016	25.81	25.89	25.75	25.89	22984	24.2137	up	down	incorrect
CUBE.US	CubeSmart	20191016	34.33	34.45	34.135	34.35	790286	31.7555	up	up	correct
CUBI.US	PF	20191016	25.91	25.91	25.7871	25.79	1869	22.4692	down	down	correct
CUK.US	Carnival Corporation & plc	20191016	40.7	40.86	40.07	40.23	456119	39.255	down	down	correct
CULP.US	Culp Inc	20191016	15.1	15.54	15.1	15.37	14567	14.3251	up	up	correct
CURO.US	CURO Group Holdings Corp	20191016	12.63	12.76	12.24	12.48	200224	11.8723	down	down	correct
CUZ.US	Cousins Properties Incorporated	20191016	36.52	37.115	36.36	37.09	1721504	34.4941	up	up	correct
CVA.US	Covanta Holding Corporation	20191016	16.16	16.24	15.94	16.04	859711	14.7359	down	down	correct
CVEO.US	Civeo Corporation	20191016	1.09	1.09	0.99	1.05	457640	12.6	down	down	correct
CVI.US	CVR Energy Inc	20191016	34.4824	34.783	34.0471	34.1025	225299	27.3242	down	up	incorrect
CVNA.US	Carvana Co	20191016	77.29	77.44	75.98	76.55	1120550	76.55	down	down	correct
CVS.US	CVS Health Corporation	20191016	65	65.79	64.76	65.41	7354807	61.3631	up	down	incorrect
CVX.US	Chevron Corporation	20191016	116.23	116.6605	115.08	115.11	3651748	102.5019	down	down	correct
CW.US	Curtiss	20191016	126.11	127.09	125.8	126.94	151829	125.1758	up	up	correct
CWEN.US	Clearway Energy Inc	20191016	19.41	19.5	19.23	19.4	878619	17.6225	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20191016	18.18	18.4	18.17	18.35	192722	16.5756	up	up	correct
CWH.US	Camping World Holdings Inc	20191016	8.85	9.26	8.85	9.03	666461	7.9558	up	up	correct
CWK.US	Cushman & Wakefield plc	20191016	17.65	18.22	17.65	18.04	375070	18.04	up	down	incorrect
CWT.US	California Water Service Group	20191016	53.94	54.68	53.51	54.64	181130	52.6652	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20191016	4.11	4.16	4.09	4.13	3533600	4.0749	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20191016	5.33	5.37	5.32	5.32	64082	4.7902	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20191016	9.77	9.85	9.77	9.83	6322	8.8249	up	up	correct
CXP.US	Columbia Property Trust Inc	20191016	20.24	20.37	20.14	20.3	383566	16.1648	up	up	correct
CXW.US	CoreCivic Inc	20191016	15.36	15.56	14.9	15.31	689910	14.371	down	down	correct
CYD.US	China Yuchai International Limited	20191016	13.09	13.235	12.96	13	27432	11.1796	down	down	correct
CYH.US	Community Health Systems Inc	20191016	4.04	4.27	4.005	4.23	2285926	4.23	up	up	correct
CZZ.US	Cosan Limited	20191016	15.86	15.99	15.555	15.9	679961	14.9194	up	up	correct
D.US	Dominion Energy Inc	20191016	81.29	81.89	81.02	81.8	2590352	74.9756	up	up	correct
DAC.US	Danaos Corporation	20191016	12.22	12.4326	11.9	12.31	20257	12.0419	up	up	correct
DAL.US	Delta Air Lines Inc	20191016	53.75	54.13	53.07	53.17	5560113	52.4166	down	down	correct
DAN.US	Dana Incorporated	20191016	14.94	15.43	14.94	15.3	1090217	14.8642	up	up	correct
DAR.US	Darling Ingredients Inc	20191016	19	19.06	18.89	18.91	663245	18.91	down	down	correct
DAVA.US	Endava plc	20191016	39.6	40.4794	38.9	39.56	101503	39.56	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20191016	7.9	7.95	7.84	7.84	5183900	7.84	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191016	9.36	9.538	9.24	9.37	614611	9.37	up	up	correct
DBI.US	Designer Brands Inc	20191016	16.67	17.02	16.57	16.8	1263090	16.2823	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191016	20.79	20.99	20.55	20.55	79108	17.3185	down	down	correct
DBRG.US	PJ	20191016	23.73	23.75	23.7035	23.74	27887	20.1377	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191016	9.19	9.24	9.14	9.24	25688	7.9296	up	down	incorrect
DCI.US	Donaldson Company Inc	20191016	51.34	51.82	51.16	51.4	311622	49.6653	up	up	correct
DCM.US	NTT DOCOMO INC	20191016	7600	7600	7540	7570	514540	7570	down	down	correct
DCO.US	Ducommun Incorporated	20191016	39.56	39.86	38.755	39.5	76530	39.5	down	up	incorrect
DCP.US	PC	20191016	24.34	24.4376	24.275	24.35	11455	19.7381	up	up	correct
DCUE.US	Dominion Energy Inc	20191016	105.7	106.41	105.7	106.34	58700	92.1716	up	up	correct
DD.US	DuPont de Nemours Inc	20191016	65.53	67.82	65.36	66.61	4217178	63.8073	up	up	correct
DDD.US	3D Systems Corporation	20191016	7.99	8.205	7.92	8.14	932449	8.14	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191016	14.3	14.4302	14.068	14.32	10272	11.64	up	up	correct
DDS.US	Dillard's Inc	20191016	69.36	71.69	69.1601	69.42	232318	67.8638	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191016	26.03	26.1	26.015	26.08	17434	22.3385	up	up	correct
DE.US	Deere & Company	20191016	172.06	174.1	171	171.06	1834100	166.1073	down	down	correct
DEA.US	Easterly Government Properties Inc	20191016	21.68	21.815	21.63	21.74	505011	19.5857	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191016	153.3	155.17	152.15	153.68	300426	153.68	up	up	correct
DEI.US	Douglas Emmett Inc	20191016	42.05	42.38	41.86	42.37	550939	39.4545	up	up	correct
DELL.US	Dell Technologies Inc	20191016	50.92	50.93	50.17	50.54	1007672	25.6158	down	down	correct
DEO.US	Diageo plc	20191016	162.22	163.18	161.92	162.98	262662	155.3812	up	up	correct
DESP.US	Despegar.com Corp	20191016	10.3	10.51	10.08	10.46	451145	10.46	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191016	9.86	9.88	9.8028	9.82	65864	8.2275	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20191016	10.92	11.681	10.9	10.98	340357	10.98	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191016	26.2	26.3388	26.0789	26.16	39743	22.3827	down	down	correct
DFS.US	Discover Financial Services	20191016	78.77	79.44	78.47	78.56	1688388	74.4901	down	down	correct
DG.US	Dollar General Corporation	20191016	40.435	40.625	40.185	40.56	1091193	159.7343	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20191016	105.03	105.99	104.59	105.82	750957	101.6103	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191016	3.05	3.05	3.03	3.04	130305	2.5166	down	down	correct
DHI.US	D.R. Horton Inc	20191016	52.73	53.7	52.39	53.67	3646754	52.4011	up	down	incorrect
DHT.US	DHT Holdings Inc	20191016	7.19	7.42	7.18	7.22	3124011	5.5783	up	up	correct
DHX.US	DHI Group Inc	20191016	3.51	3.55	3.36	3.44	216539	3.44	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191016	17.59	17.65	17.505	17.59	63352	15.1782
DIN.US	Dine Brands Global Inc	20191016	72.52	73.07	71.565	72.04	210710	67.8616	down	down	correct
DIS.US	The Walt Disney Company	20191016	129.76	131.83	129.7	130.86	7671898	130.0806	up	up	correct
DK.US	Delek US Holdings Inc	20191016	37	37.42	35.88	36.23	1286204	34.1417	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20191016	30.85	31.19	30.73	30.98	16555	24.1557	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20191016	38.79	39.165	38.47	38.78	1069510	35.1789	down	down	correct
DLB.US	Dolby Laboratories Inc	20191016	63.16	63.87	63	63.32	187400	61.7032	up	up	correct
DLNG.US	PB	20191016	20.99	21.19	20.51	20.7034	49925	16.3974	down	down	correct
DLR.US	PL	20191016	25.5	25.6	25.45	25.6	272435	22.9294	up	up	correct
DLX.US	Deluxe Corporation	20191016	47.1	48.255	47.07	47.32	236548	43.681	up	up	correct
DM.US	Desktop Metal Inc	20191016	9.89	9.89	9.86	9.86	536	9.86	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191016	14.18	14.18	14.08	14.13	48618	12.7705	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191016	22.3	22.35	22.1597	22.34	55963	18.0174	up	up	correct
DNOW.US	NOW Inc	20191016	10.42	10.6432	10.35	10.38	669199	10.38	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191016	12.75	12.7789	12.72	12.74	250276	10.9133	down	down	correct
DOC.US	Physicians Realty Trust	20191016	17.51	17.61	17.43	17.6	603089	15.8209	up	up	correct
DOOR.US	Masonite International Corporation	20191016	57.51	58.27	57.5	58.08	195200	58.08	up	up	correct
DOV.US	Dover Corporation	20191016	95.97	96.62	95.5	95.82	1149826	92.4809	down	up	incorrect
DOW.US	Dow Inc	20191016	47.49	47.92	47.01	47.12	3630954	41.8431	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191016	15.5	15.51	15.39	15.5	45311	12.1067
DPZ.US	Domino's Pizza Inc	20191016	254.89	257.61	253.08	255.96	527707	251.1643	up	up	correct
DQ.US	Daqo New Energy Corp	20191016	42.82	43.015	40.29	40.49	1624275	8.098	down	up	incorrect
DRD.US	DRDGOLD Limited	20191016	4.49	4.5	4.38	4.4	58645	3.9224	down	down	correct
DRE.US	Duke Realty Corporation	20191016	33.43	33.54	33.18	33.46	2599137	31.686	up	up	correct
DRI.US	Darden Restaurants Inc	20191016	110.32	111.02	109.7	110	1154205	106.2933	down	down	correct
DRQ.US	Dril	20191016	50.41	51.46	50.07	50.26	253130	50.26	down	down	correct
DS.US	PD	20191016	23.8813	23.8813	23.8813	23.8813	0	21.9114
DSL.US	DoubleLine Income Solutions Fund	20191016	19.98	19.98	19.76	19.87	260278	15.8662	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191016	8.49	8.49	8.43	8.47	86710	7.6651	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20191016	10.6	10.63	10.56	10.6	232281	9.0042
DSX.US	PB	20191016	25.33	25.58	25.33	25.577	5037	21.7752	up	up	correct
DT.US	Dynatrace Inc	20191016	18.03	18.05	17.05	17.25	791247	17.25	down	up	incorrect
DTE.US	DTE Energy Company	20191016	128.97	129.41	128.31	129.26	908638	102.5406	up	down	incorrect
DTF.US	DTF Tax	20191016	14.3	14.37	14.15	14.32	13248	13.3426	up	up	correct
DTLA.US	P	20191016	19.7	19.7	19.7	19.7	200	19.7
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191016	28.1	28.1	27.77	27.85	31477	24.8981	down	down	correct
DTY.US	DTE Energy Company	20191016	28.16	28.17	28.07	28.085	19428	24.6919	down	down	correct
DUK.US	PA	20191016	28.14	28.21	28.03	28.1	100188	25.0308	down	up	incorrect
DUKB.US	Duke Energy Corp	20191016	27.5	27.5999	27.46	27.58	25464	24.5503	up	up	correct
DVA.US	DaVita Inc	20191016	56.71	57.61	56.39	57.01	858652	57.01	up	up	correct
DVD.US	Dover Motorsports Inc	20191016	1.91	1.92	1.88	1.88	15258	1.6548	down	down	correct
DVN.US	Devon Energy Corporation	20191016	20.94	21.38	20.59	20.65	6559655	18.5508	down	down	correct
DXC.US	DXC Technology Company	20191016	29.03	29.08	27.85	27.87	4643640	27.1718	down	up	incorrect
DY.US	Dycom Industries Inc	20191016	48.52	49.45	48.43	48.69	225322	48.69	up	down	incorrect
E.US	Eni S.p.A	20191016	30.4	30.54	30.28	30.42	272717	26.638	up	up	correct
EAF.US	GrafTech International Ltd	20191016	11.39	11.55	10.95	11.03	1912118	10.7731	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191016	26.57	26.62	26.36	26.37	50269	25.4592	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20191016	10.61	10.7	10.61	10.65	20678	8.4098	up	up	correct
EAT.US	Brinker International Inc	20191016	39.7	40.29	39.64	39.76	605265	38.9923	up	down	incorrect
EB.US	Eventbrite Inc	20191016	18.14	18.43	17.96	18.1	458935	18.1	down	down	correct
EBF.US	Ennis Inc	20191016	19.46	19.72	19.46	19.58	120508	17.7821	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191016	8.25	8.77	8.23	8.73	362500	7.7796	up	up	correct
EBS.US	Emergent BioSolutions Inc	20191016	53.99	54.8999	53.39	53.79	369352	53.79	down	down	correct
EC.US	Ecopetrol S.A	20191016	17.36	17.52	17.21	17.25	668891	15.2731	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20191016	16.46	16.5	16.21	16.3	80850	12.3918	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191016	26.34	26.69	26.34	26.5	10396	22.4261	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191016	25.6459	25.6459	25.5254	25.63	1794	23.4973	down	down	correct
ECL.US	Ecolab Inc	20191016	194.56	195.905	193.29	195.23	824497	191.2215	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20191016	9.11	9.21	9.04	9.14	33835	9.14	up	up	correct
ECVT.US	Ecovyst Inc	20191016	15.86	16.24	15.72	15.78	167133	11.2125	down	down	correct
ED.US	Consolidated Edison Inc	20191016	90.59	90.928	90.26	90.84	1295063	83.2284	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191016	6.8	6.81	6.69	6.76	180755	5.7578	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191016	13.52	13.61	13.39	13.4	139590	10.0602	down	up	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191016	12.12	12.46	12.12	12.23	148508	9.3722	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191016	6.5	6.74	6.33	6.55	56224	6.55	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20191016	116.37	116.37	112.54	113.74	12998540	11.374	down	down	correct
EEA.US	The European Equity Fund Inc	20191016	9.0052	9.0146	9.0052	9.01	2103	8.5681	up	down	incorrect
EEX.US	Emerald Holding Inc	20191016	9.62	9.93	9.62	9.89	101495	9.7353	up	up	correct
EFL.US	Eaton Vance Floating	20191016	9.21	9.28	9.21	9.28	57038	8.3405	up	up	correct
EFR.US	Eaton Vance Senior Floating	20191016	12.87	12.94	12.87	12.88	126565	11.0512	up	up	correct
EFT.US	Eaton Vance Floating	20191016	13.13	13.22	13.1	13.22	174816	11.4278	up	down	incorrect
EFX.US	Equifax Inc	20191016	145.11	145.23	142.96	145.18	376699	142.3971	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191016	12.97	12.97	12.92	12.94	2997	11.9451	down	down	correct
EGHT.US	8x8 Inc	20191016	19.11	19.34	18.75	19.25	1394056	19.25	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20191016	7.26	7.41	7.17	7.39	1665271	7.39	up	down	incorrect
EGP.US	EastGroup Properties Inc	20191016	126.6	126.6	125.2132	126.25	131486	120.469	down	down	correct
EGY.US	VAALCO Energy Inc	20191016	2.01	2.03	1.98	2.01	75567	2.01
EHC.US	Encompass Health Corporation	20191016	64.39	65.42	64.2125	65.03	544793	63.0049	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20191016	9.93	9.9699	9.87	9.87	135190	8.2048	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20191016	9.95	9.95	9.88	9.91	61314	9.366	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191016	19.77	19.77	19.31	19.31	6000	19.31	down	down	correct
EIG.US	Employers Holdings Inc	20191016	41.8	42.16	41.59	41.88	64903	39.4043	up	up	correct
EIX.US	Edison International	20191016	69.9	69.965	69.37	69.84	1766856	63.8958	down	down	correct
EL.US	The Estée Lauder Companies Inc	20191016	192.55	192.77	189.021	192.74	1184929	189.6319	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191016	27.06	27.4	26.97	27.07	1915212	27.07	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191016	26.25	26.25	26.11	26.25	22459	23.6007
ELF.US	e.l.f. Beauty Inc	20191016	17.49	17.78	17.32	17.7	386854	17.7	up	up	correct
ELP.US	Companhia Paranaense de Energia	20191016	11.78	12.24	11.78	12.23	561922	5.3379	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20191016	67.4	67.94	66.91	67.53	1108392	64.6839	up	up	correct
ELVT.US	Elevate Credit Inc	20191016	4.25	4.34	4.02	4.13	99653	4.13	down	down	correct
ELY.US	Callaway Golf Company	20191016	20.71	20.71	20.37	20.52	827331	20.4857	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191016	14.02	14.085	13.98	14.03	126728	11.5457	up	up	correct
EME.US	EMCOR Group Inc	20191016	86.14	87.28	86.02	87.1	220376	86.2179	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20191016	14.81	14.92	14.81	14.9	7036	12.0011	up	up	correct
EMN.US	Eastman Chemical Company	20191016	73.63	74.95	72.98	73.05	984662	67.8876	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191016	8.28	8.3199	8.21	8.22	43552	33.3694	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191016	27.05	27.05	26.76	26.76	25154	25.2139	down	down	correct
EMR.US	Emerson Electric Co	20191016	67.43	68.09	67.28	67.32	2783137	63.5129	down	down	correct
ENB.US	Enbridge Inc	20191016	35.63	35.83	35.61	35.68	2796186	30.5757	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191016	27.69	27.8	27.6104	27.77	46200	25.5881	up	up	correct
ENBL.US	Enable Midstream Partners LP	20191016	10.72	10.79	10.69	10.75	655079	8.2713	up	up	correct
ENIA.US	Enel Américas S.A	20191016	9.52	9.53	9.38	9.51	1059721	8.6483	down	down	correct
ENIC.US	Enel Chile S.A	20191016	4.78	4.87	4.72	4.84	273933	4.2023	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191016	25.8016	25.8016	25.5	25.6261	6280	22.9398	down	down	correct
ENLC.US	EnLink Midstream LLC	20191016	7.17	7.28	6.93	6.99	5017836	5.37	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191016	26.22	26.29	26.06	26.09	58550	24.411	down	down	correct
ENR.US	PA	20191016	90.95	90.95	90.22	90.22	1520	76.4019	down	down	correct
ENS.US	EnerSys	20191016	64.61	65.48	64.57	65.01	324320	63.6476	up	up	correct
ENV.US	Envestnet Inc	20191016	60.29	60.94	59.82	60.35	417936	60.35	up	up	correct
ENVA.US	Enova International Inc	20191016	20.49	20.9239	20.31	20.34	115711	20.34	down	down	correct
ENZ.US	Enzo Biochem Inc	20191016	3.17	3.59	3.17	3.26	106772	3.26	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20191016	5.38	5.4	5.36	5.4	77226	4.2537	up	up	correct
EOG.US	EOG Resources Inc	20191016	68.51	69.71	68.16	68.18	4382506	63.2767	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191016	15.04	15.0787	14.98	15.04	53357	12.8659
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191016	16.76	16.81	16.73	16.78	55649	14.5523	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191016	22.5	22.8	22.5	22.59	21462	20.7249	up	up	correct
EP.US	PC	20191016	53.25	53.25	53.25	53.25	0	53.25
EPAC.US	Enerpac Tool Group Corp	20191016	21.81	22.89	21.81	22.28	403915	22.1916	up	up	correct
EPAM.US	EPAM Systems Inc	20191016	188.9	189.26	185.5	188.45	247084	188.45	down	down	correct
EPC.US	Edgewell Personal Care Company	20191016	30.83	31.5	30.83	31.41	285535	30.7917	up	up	correct
EPD.US	Enterprise Products Partners L.P	20191016	27.75	27.945	27.45	27.5	3055274	22.7423	down	down	correct
EPR.US	PG	20191016	26.25	26.44	26.06	26.06	38681	22.7771	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191016	23.7	23.887	23.47	23.79	1139083	21.6798	up	up	correct
EQC.US	PD	20191016	28.5	29.02	28.48	28.81	33817	25.459	up	up	correct
EQNR.US	Equinor ASA	20191016	18.1	18.345	18.09	18.15	2375781	16.6543	up	down	incorrect
EQR.US	Equity Residential	20191016	87.63	88.05	86.82	88.02	1139163	81.8741	up	down	incorrect
EQT.US	EQT Corporation	20191016	9.75	9.97	9.52	9.56	4498275	9.4792	down	down	correct
ERF.US	Enerplus Corporation	20191016	6.66	6.755	6.47	6.48	824482	6.1037	down	down	correct
ERJ.US	Embraer S.A	20191016	16.7	16.85	16.615	16.84	542361	16.84	up	up	correct
ES.US	Eversource Energy	20191016	83.97	84.7	83.57	84.58	1474329	79.542	up	up	correct
ESE.US	ESCO Technologies Inc	20191016	80.48	81.74	80.35	81.68	64668	81.09	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20191016	1.49	1.5	1.38	1.48	3410675	1.48	down	up	incorrect
ESI.US	Element Solutions Inc	20191016	10.05	10.32	10.05	10.09	1437800	9.9388	up	down	incorrect
ESNT.US	Essent Group Ltd	20191016	49.37	49.76	49.14	49.6	446687	47.9001	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20191016	13.76	13.985	13.74	13.98	837813	13.3802	up	down	incorrect
ESS.US	Essex Property Trust Inc	20191016	326.99	329.66	324.41	329.31	173593	308.6774	up	down	incorrect
ESTC.US	Elastic N.V	20191016	83.71	83.8	78.55	78.7	1272519	78.7	down	down	correct
ESTE.US	Earthstone Energy Inc	20191016	3.28	3.4	3.25	3.32	65329	3.32	up	up	correct
ETB.US	Eaton Vance Tax	20191016	15.86	16.0191	15.79	15.98	50526	13.3154	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191016	18.8	19.09	18.8	18.95	107200	16.2902	up	up	correct
ETG.US	Eaton Vance Tax	20191016	16.25	16.31	16.2	16.26	109748	13.7551	up	up	correct
ETI.US	P	20191016	7	7	7	7	1649594	3.8334
ETJ.US	Eaton Vance Risk	20191016	9.27	9.275	9.21	9.26	106433	7.7372	down	down	correct
ETN.US	Eaton Corporation plc	20191016	80.81	82.87	80.81	81.07	2594545	76.3535	up	up	correct
ETO.US	Eaton Vance Tax	20191016	25.43	25.66	25.43	25.6	15929	21.5554	up	up	correct
ETR.US	Entergy Corporation	20191016	115.47	116.06	114.8401	116.04	1461114	107.133	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20191016	14.45	14.955	14.405	14.79	1902667	11.9261	up	up	correct
ETV.US	Eaton Vance Tax	20191016	15.06	15.21	15.058	15.07	171856	12.3324	up	up	correct
ETW.US	Eaton Vance Tax	20191016	9.79	9.79	9.7	9.75	222213	8.0839	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191016	21.71	22.8368	21.6736	21.81	25161	19.9695	up	up	correct
ETY.US	Eaton Vance Tax	20191016	11.94	11.96	11.87	11.93	202459	9.9501	down	up	incorrect
EURN.US	Euronav NV	20191016	10.79	10.95	10.67	10.69	2470529	8.8944	down	down	correct
EVA.US	Enviva Partners LP	20191016	31.25	31.3324	30.86	31.28	16979	26.8683	up	up	correct
EVC.US	Entravision Communications Corporation	20191016	2.58	2.63	2.57	2.58	148790	2.3249
EVF.US	Eaton Vance Senior Income Trust	20191016	6.13	6.15	6.12	6.13	88011	5.3337
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191016	13.1654	13.2953	13.1654	13.2254	12651	11.0405	up	up	correct
EVH.US	Evolent Health Inc	20191016	6.99	7.43	6.99	7.27	630252	7.27	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191016	12.79	12.83	12.72	12.73	77950	11.6051	down	down	correct
EVR.US	Evercore Inc	20191016	76.87	77.95	76.53	76.77	392177	72.2949	down	down	correct
EVRG.US	Evergy Inc	20191016	63.86	63.9468	63.16	63.58	1501812	58.8087	down	down	correct
EVRI.US	Everi Holdings Inc	20191016	8.94	9.05	8.67	8.76	393166	8.76	down	up	incorrect
EVT.US	Eaton Vance Tax	20191016	24.02	24.23	23.99	24.22	129521	20.5215	up	down	incorrect
EVTC.US	EVERTEC Inc	20191016	31.56	31.685	30.82	31.53	254452	31.1209	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20191016	228.16	228.16	225.355	226.34	3067617	75.4467	down	down	correct
EXD.US	Eaton Vance Tax	20191016	9.645	9.66	9.62	9.66	14123	8.1544	up	up	correct
EXG.US	Eaton Vance Tax	20191016	8.23	8.27	8.21	8.25	396660	6.9042	up	down	incorrect
EXK.US	Endeavour Silver Corp	20191016	2.06	2.17	2.02	2.15	2720088	2.15	up	up	correct
EXP.US	Eagle Materials Inc	20191016	90.8	91.5	90.12	91.42	234147	90.7114	up	up	correct
EXPR.US	Express Inc	20191016	3.08	3.315	3.08	3.22	1147436	3.22	up	down	incorrect
EXR.US	Extra Space Storage Inc	20191016	114.89	115.195	114.105	115.17	791106	107.2979	up	up	correct
EXTN.US	Exterran Corporation	20191016	12.33	12.64	12.33	12.43	76100	12.43	up	up	correct
FAF.US	First American Financial Corporation	20191016	59.16	59.37	58.65	59.29	371472	55.3058	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191016	38.59	38.59	38.01	38.14	327431	37.6229	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20191016	56.93	57.7	56.73	57.24	1642867	55.7178	up	up	correct
FBK.US	FB Financial Corporation	20191016	36.97	37.49	36.88	37.04	45812	36.1038	up	up	correct
FBP.US	First BanCorp	20191016	10.12	10.24	10.08	10.16	694047	9.5859	up	up	correct
FC.US	Franklin Covey Co	20191016	35.79	35.99	35.31	35.89	29203	35.89	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20191016	13.23	13.38	13.16	13.24	219628	12.1183	up	up	correct
FCN.US	FTI Consulting Inc	20191016	110.96	112.17	109.7	111.9	278655	111.9	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191016	28.09	28.105	27.87	27.98	285370	25.4011	down	up	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20191016	25.87	25.89	25.83	25.83	2000	22.5205	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191016	11.89	11.99	11.89	11.92	176798	9.6705	up	up	correct
FCX.US	Freeport	20191016	9.48	9.64	9.42	9.5	17292260	9.4043	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191016	14.12	14.25	14.102	14.15	45678	12.1187	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20191016	29.7	29.7	28.85	29.06	267027	28.1806	down	down	correct
FDS.US	FactSet Research Systems Inc	20191016	246.49	249	244.87	248.95	329620	243.6839	up	up	correct
FDX.US	FedEx Corporation	20191016	150.03	152.36	149.75	150.77	3441718	146.3014	up	down	incorrect
FE.US	FirstEnergy Corp	20191016	47.44	47.82	47.23	47.8	3087664	43.4752	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191016	1.78	1.78	1.78	1.78	528	1.6995
FEI.US	First Trust MLP and Energy Income Fund	20191016	10.8	10.86	10.65	10.66	225779	8.4951	down	down	correct
FENG.US	Phoenix New Media Limited	20191016	2.29	2.32	2.29	2.29	9856	0.1546
FERG.US	Ferguson plc	20191016	81.35	81.35	81.35	81.35	0	75.8483
FET.US	Forum Energy Technologies Inc	20191016	1.39	1.46	1.39	1.42	1061928	28.4	up	down	incorrect
FF.US	FutureFuel Corp	20191016	11.87	12.15	11.87	11.98	44013	7.3221	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191016	16.04	16.05	15.77	15.8	35690	13.4466	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191016	21.35	21.36	21.2	21.32	52657	18.2652	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191016	6.22	6.3	6.2101	6.22	31691	5.06
FHI.US	Federated Hermes Inc	20191016	30.81	31.3	30.64	30.96	829888	27.3302	up	down	incorrect
FICO.US	Fair Isaac Corporation	20191016	310.6	311.03	302.18	310.5	370801	310.5	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20191016	16.08	16.16	16.06	16.1	40229	13.8355	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191016	19.86	20.02	19.86	20.01	19562	17.1032	up	down	incorrect
FINV.US	FinVolution Group	20191016	2.82	2.84	2.76	2.82	973300	2.5551
FIS.US	Fidelity National Information Services Inc	20191016	132.21	132.31	129.98	131.76	2177875	128.5659	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191016	8.8	8.83	8.77	8.79	125589	8.3606	down	down	correct
FIX.US	Comfort Systems USA Inc	20191016	43.25	43.77	43	43.31	267143	42.5352	up	down	incorrect
FL.US	Foot Locker Inc	20191016	44.02	44.465	43.46	44.02	1682765	41.5911
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191016	22.32	22.73	22.32	22.69	22201	19.4533	up	up	correct
FLNG.US	FLEX LNG Ltd	20191016	10.9	10.9	10.652	10.7	2500	9.1131	down	down	correct
FLO.US	Flowers Foods Inc	20191016	21.93	21.94	21.66	21.7	685257	20.0836	down	up	incorrect
FLOW.US	SPX FLOW Inc	20191016	37.25	38.14	37.25	38.04	213840	37.887	up	up	correct
FLR.US	Fluor Corporation	20191016	18.97	19.51	18.88	19	1307873	18.6988	up	up	correct
FLS.US	Flowserve Corporation	20191016	45.75	46.33	45.27	45.33	703968	43.2082	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20191016	295.33	297	290.29	294.83	553636	294.83	down	down	correct
FMC.US	FMC Corporation	20191016	83.95	85.425	83.48	83.77	1263203	80.7379	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20191016	14.31	14.32	14.14	14.27	21524	12.9373	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191016	34.27	34.27	33.8331	33.87	183530	32.6299	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191016	91.55	92.09	91.38	91.7	449585	87.3901	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20191016	13.83	13.869	13.7983	13.85	9910	12.3654	up	up	correct
FN.US	Fabrinet	20191016	51.43	52.29	51.2	51.26	142000	51.26	down	down	correct
FNB.US	PE	20191016	29.59	29.9	29.51	29.64	6617	25.6781	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191016	46.58	47.39	45.89	45.96	1288300	45.96	down	down	correct
FNF.US	Fidelity National Financial Inc	20191016	44.72	44.755	44.22	44.73	861825	41.2911	up	down	incorrect
FNV.US	Franco	20191016	91.9	92.11	90.64	91.68	490787	89.9289	down	down	correct
FOE.US	Ferro Corporation	20191016	11.46	11.68	11.42	11.44	400038	11.44	down	down	correct
FOF.US	Cohen & Steers Closed	20191016	12.9	12.98	12.84	12.89	58753	10.8393	down	down	correct
FOR.US	Forestar Group Inc	20191016	18.51	18.77	18.36	18.71	268988	18.71	up	up	correct
FPAC.US	U	20191016	10.17	10.19	10.17	10.19	508	8.8197	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191016	23.54	23.74	23.509	23.67	144564	20.4456	up	up	correct
FPH.US	Five Point Holdings LLC	20191016	6.94	6.99	6.82	6.84	206391	6.84	down	down	correct
FPI.US	Farmland Partners Inc	20191016	6.6	6.71	6.5902	6.65	59081	6.332	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191016	8.75	8.77	8.6042	8.65	112668	6.9319	down	down	correct
FR.US	First Industrial Realty Trust Inc	20191016	39.75	39.92	39.48	39.83	492279	37.9495	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191016	12.46	12.53	12.44	12.53	259920	10.7603	up	up	correct
FRO.US	Frontline Ltd	20191016	10.49	10.94	10.45	10.57	1406966	8.6591	up	up	correct
FRT.US	PC	20191016	25.9	26.09	25.9	26.09	11576	23.6411	up	up	correct
FSK.US	FS KKR Capital Corp	20191016	5.79	5.85	5.76	5.76	346536	17.3699	down	down	correct
FSLY.US	Fastly Inc	20191016	23.19	23.19	21.59	22.32	772949	22.32	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191016	3.02	3.09	3.02	3.08	1347489	3.08	up	up	correct
FSR.US	Fisker Inc	20191016	10.1	10.1	10.09	10.1	139838	10.1
FSS.US	Federal Signal Corporation	20191016	32.34	32.72	32.13	32.49	520024	31.7802	up	up	correct
FT.US	Franklin Universal Trust	20191016	7.52	7.54	7.48	7.4879	33200	6.6347	down	up	incorrect
FTCH.US	Farfetch Limited	20191016	8.18	8.46	8.15	8.28	2030246	8.28	up	up	correct
FTI.US	TechnipFMC plc	20191016	22.5194	22.7317	22.2107	22.2493	2642978	16.0929	down	up	incorrect
FTK.US	Flotek Industries Inc	20191016	1.96	2.03	1.92	1.92	232131	1.92	down	down	correct
FTS.US	Fortis Inc	20191016	41.73	41.73	41.365	41.46	387903	38.1958	down	down	correct
FTV.US	Fortive Corporation	20191016	69.35	70.14	69.09	69.35	2121960	57.5223
FUBO.US	fuboTV Inc	20191016	11.75	11.82	11.75	11.82	774	11.82	up	up	correct
FUL.US	H.B. Fuller Company	20191016	47.56	48.35	47.45	47.79	210451	46.5532	up	up	correct
FUN.US	Cedar Fair L.P	20191016	57.83	58.44	57.13	58.39	268191	56.1861	up	up	correct
FVRR.US	Fiverr International Ltd	20191016	21	21.4909	20.635	21.15	90148	21.15	up	up	correct
G.US	Genpact Limited	20191016	38.61	38.83	38.24	38.55	568800	37.8139	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20191016	5.94	5.95	5.9	5.94	194524	4.789
GAM.US	PB	20191016	27.1129	27.37	27.1129	27.29	790	23.7711	up	down	incorrect
GATX.US	GATX Corporation	20191016	75.1	76.035	74.03	74.53	297050	70.6018	down	up	incorrect
GB.US	Global Blue Group Holding AG	20191016	10.17	10.19	10.17	10.19	508	10.19	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191016	24.73	24.8098	24.33	24.36	34968	21.2519	down	down	correct
GBL.US	GAMCO Investors Inc	20191016	16.75	17.12	16.67	16.77	20725	14.6004	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20191016	29.69	30.52	29.69	30.15	371142	27.6232	up	up	correct
GCI.US	Gannett Co Inc	20191016	8.49	8.6399	8.4001	8.58	614975	8.2213	up	up	correct
GCO.US	Genesco Inc	20191016	39.1	40.33	39.1	40.18	224870	40.18	up	up	correct
GCP.US	GCP Applied Technologies Inc	20191016	20.09	20.41	20	20.13	303616	20.13	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191016	5.47	5.49	5.41	5.43	32353	4.5424	down	down	correct
GD.US	General Dynamics Corporation	20191016	178.45	179.23	177.21	178.29	769309	168.7689	down	down	correct
GDDY.US	GoDaddy Inc	20191016	63.31	64.44	62.96	64.24	1494419	64.24	up	up	correct
GDL.US	The GDL Fund	20191016	9.17	9.19	9.0801	9.13	9170	8.1807	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191016	17.35	17.45	17.27	17.34	29682	14.8057	down	down	correct
GDOT.US	Green Dot Corporation	20191016	24.3	24.63	24.07	24.26	323606	24.26	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20191016	20.43	20.53	20.3	20.38	191123	17.8496	down	down	correct
GE.US	General Electric Company	20191016	8.86	9.07	8.835	8.9	7269391	70.5537	up	down	incorrect
GEF.US	Greif Inc	20191016	37.44	38.09	37.36	37.75	125848	34.4972	up	up	correct
GEL.US	Genesis Energy L.P	20191016	21.45	21.58	21.04	21.04	367460	17.1149	down	up	incorrect
GEO.US	The GEO Group Inc	20191016	15.61	15.79	15.11	15.35	1162613	12.6882	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191016	4.61	4.7635	4.61	4.67	428023	35.664	up	up	correct
GES.US	Guess' Inc	20191016	17.01	17.765	17	17.54	929026	16.8047	up	up	correct
GF.US	The New Germany Fund Inc	20191016	14.11	14.22	14.11	14.18	17441	11.7092	up	up	correct
GFF.US	Griffon Corporation	20191016	20.26	20.52	20.12	20.5	165593	19.9159	up	up	correct
GFI.US	Gold Fields Limited	20191016	5.5	5.52	5.395	5.51	4173021	5.2091	up	up	correct
GGB.US	Gerdau S.A	20191016	3.14	3.215	3.14	3.16	5377945	2.7655	up	up	correct
GGG.US	Graco Inc	20191016	45.36	45.56	45	45.35	337570	44.1557	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20191016	20.21	20.255	20.1019	20.12	15313	16.1151	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191016	7.97	8.02	7.96	8	44734	6.3069	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191016	10.86	10.94	10.84	10.88	12482	9.6463	up	up	correct
GHC.US	Graham Holdings Company	20191016	641.23	645.06	638.515	641.25	14561	625.8741	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20191016	11.02	11.02	9.98	10.15	45009	9.9276	down	down	correct
GHL.US	Greenhill & Co. Inc	20191016	14.98	15.24	14.82	14.88	183491	14.409	down	down	correct
GHM.US	Graham Corporation	20191016	20.25	20.49	19.96	20.03	21585	18.7303	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20191016	14.26	14.33	14.22	14.22	126585	11.8308	down	down	correct
GIB.US	CGI Inc	20191016	78.42	78.42	77.55	77.76	241572	77.76	down	down	correct
GIC.US	Global Industrial Company	20191016	22.49	22.82	22.41	22.76	30051	20.066	up	up	correct
GIL.US	Gildan Activewear Inc	20191016	35.25	35.56	34.99	35.28	464228	34.33	up	up	correct
GIM.US	Templeton Global Income Fund	20191016	6.1	6.11	6.03	6.06	437407	5.3783	down	down	correct
GIS.US	General Mills Inc	20191016	53.6	53.66	52.61	52.65	4084403	49.1938	down	down	correct
GIX.US	WS	20191016	306.8	312.4	300	305.1	24464	302.4782	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191016	10.045	10.045	9.99	9.9917	5779	8.5505	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191016	22.13	22.1441	22.12	22.1441	1955	20.7432	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20191016	22.94	22.94	22.565	22.565	200	21.9035	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20191016	20.55	20.55	20.55	20.55	929	19.9325
GKOS.US	Glaukos Corporation	20191016	62.69	63.94	62.49	63.83	231550	63.83	up	down	incorrect
GLOB.US	Globant S.A	20191016	100.58	101.4	98.755	100.24	228133	100.24	down	up	incorrect
GLOG.US	PA	20191016	26.6239	26.6239	26.58	26.62	5300	22.2685	down	down	correct
GLOP.US	PC	20191016	24.1	24.12	24.0647	24.07	10605	19.1133	down	down	correct
GLT.US	Glatfelter Corporation	20191016	14.47	14.79	14.34	14.7	223538	13.6734	up	up	correct
GLW.US	Corning Incorporated	20191016	29.38	29.66	29.38	29.52	3929380	27.749	up	up	correct
GM.US	General Motors Company	20191016	36.49	37.22	36.45	36.65	13294400	35.824	up	up	correct
GME.US	GameStop Corp	20191016	5.58	5.91	5.58	5.88	3884788	5.88	up	up	correct
GMED.US	Globus Medical Inc	20191016	49.87	50.5	49.56	50.49	311991	50.49	up	up	correct
GMRE.US	PA	20191016	26.4	27.2	26.03	26.805	14685	23.2074	up	up	correct
GMS.US	GMS Inc	20191016	28.98	29.86	28.98	29.31	560076	29.31	up	up	correct
GNE.US	PA	20191016	8.9821	8.9821	8.9101	8.97	6478	7.618	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20191016	9.88	10.33	9.88	10.2	182595	9.2025	up	up	correct
GNRC.US	Generac Holdings Inc	20191016	84.56	86.03	84.31	86.01	664846	86.01	up	up	correct
GNT.US	PA	20191016	25.5311	25.6	25.48	25.6	2975	23.4183	up	down	incorrect
GNW.US	Genworth Financial Inc	20191016	4.38	4.42	4.37	4.4	894981	4.4	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191016	19.2	19.2	19.0301	19.09	146549	15.002	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191016	16.82	17.12	16.7	17.11	445052	17.11	up	up	correct
GOLD.US	Barrick Gold Corporation	20191016	16.77	16.95	16.55	16.94	10291250	16.059	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20191016	26.6	26.95	26.48	26.75	333483	25.7768	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191016	39.48	40.97	39.48	40.32	841287	40.32	up	up	correct
GOTU.US	Gaotu Techedu Inc	20191016	13.89	14.11	13.62	14.1	369300	14.1	up	down	incorrect
GPC.US	Genuine Parts Company	20191016	97.7	98.61	97.47	97.73	868110	91.2941	up	up	correct
GPI.US	Group 1 Automotive Inc	20191016	89.53	91.5378	88.61	90.87	101190	89.3701	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191016	27.2	27.3	27.06	27.07	26330	24.6078	down	down	correct
GPK.US	Graphic Packaging Holding Company	20191016	14.43	14.71	14.39	14.55	3228471	13.9545	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20191016	7.68	7.7	7.62	7.68	155656	6.5136
GPMT.US	Granite Point Mortgage Trust Inc	20191016	18.35	18.4109	18.25	18.26	281031	15.6992	down	up	incorrect
GPN.US	Global Payments Inc	20191016	164.36	165.04	162.32	164.77	1764894	162.9957	up	up	correct
GPRK.US	GeoPark Limited	20191016	17.988	18.2769	17.261	17.9183	317091	17.5094	down	down	correct
GPS.US	The Gap Inc	20191016	17.28	17.72	17.23	17.55	8603775	17.0307	up	up	correct
GPX.US	GP Strategies Corporation	20191016	11.03	11.31	11.03	11.19	20875	11.19	up	up	correct
GRC.US	The Gorman	20191016	34.19	34.78	34.11	34.41	48870	33.0834	up	up	correct
GRP.US	UN	20191016	49.83	49.83	49.6532	49.75	4806	44.5513	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191016	10.29	10.29	10.26	10.26	13190	9.1426	down	down	correct
GS.US	The Goldman Sachs Group Inc	20191016	206.17	208.62	206.1	207.42	3447187	197.9316	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20191016	19.9	20.08	19.8899	19.98	150517	16.1779	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20191016	42.45	42.51	41.87	42.28	2775732	37.6095	down	down	correct
GSL.US	PB	20191016	24.87	24.9535	24.87	24.9535	2938	20.1082	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191016	9.71	10.11	9.71	9.94	350464	9.94	up	up	correct
GTLS.US	Chart Industries Inc	20191016	59.27	60.87	58.42	58.81	577033	58.81	down	up	incorrect
GTN.US	Gray Television Inc	20191016	15.89	16.31	15.89	16.12	379509	15.88	up	down	incorrect
GTNA.US	Gray Television Inc	20191016	17	17	17	17	104	16.9269
GTS.US	Triple	20191016	13.98	14.2	13.575	13.8	311342	13.8	down	down	correct
GTY.US	Getty Realty Corp	20191016	32.39	32.48	32.15	32.48	81044	28.7981	up	up	correct
GUT.US	The Gabelli Utility Trust	20191016	7.47	7.5	7.4	7.47	99408	6.3481
GVA.US	Granite Construction Incorporated	20191016	32.72	35.22	32.69	34.74	1043417	33.2642	up	up	correct
GWB.US	Great Western Bancorp Inc	20191016	33.51	33.985	33.32	33.48	121935	32.2883	down	down	correct
GWRE.US	Guidewire Software Inc	20191016	109.2	109.57	106.78	109.48	1069397	109.48	up	up	correct
GWW.US	W.W. Grainger Inc	20191016	306.85	310.28	306.85	307.86	205451	296.5322	up	up	correct
GYC.US	Cabco Series 2004	20191016	20.54	20.78	20.42	20.78	188248	19.7661	up	up	correct
H.US	Hyatt Hotels Corporation	20191016	70.22	70.66	69.3	69.97	838500	69.6407	down	down	correct
HAE.US	Haemonetics Corporation	20191016	126.23	126.54	124.59	125.06	157010	125.06	down	down	correct
HAL.US	Halliburton Company	20191016	18.66	18.91	18.29	18.3	9530815	17.6455	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191016	28.18	28.31	27.87	28.3	307402	26.1742	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191016	16.66	17.08	16.45	16.55	119037	15.7201	down	down	correct
HBI.US	Hanesbrands Inc	20191016	15.44	15.65	15.34	15.49	2970723	14.1343	up	up	correct
HBM.US	Hudbay Minerals Inc	20191016	3.42	3.5	3.375	3.39	501265	3.3652	down	down	correct
HCA.US	HCA Healthcare Inc	20191016	121.69	121.95	120.93	121.43	1078970	119.3703	down	down	correct
HCC.US	Warrior Met Coal Inc	20191016	21.66	22.19	21.42	21.69	686247	21.1294	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191016	901	901	901	901	332	900.2738
HCHC.US	HC2 Holdings Inc	20191016	2.22	2.24	2.15	2.17	65680	2.17	down	down	correct
HCI.US	HCI Group Inc	20191016	40.72	41.5	40.72	41.25	50314	38.8144	up	up	correct
HCXY.US	Hercules Capital Inc	20191016	26	26	25.78	25.95	2393	22.9956	down	up	incorrect
HD.US	The Home Depot Inc	20191016	235.42	236.17	233.84	235.9	2389282	224.312	up	up	correct
HDB.US	HDFC Bank Limited	20191016	56.92	57.55	56.54	57.33	1657834	56.9114	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20191016	44.16	44.53	43.97	44.51	368037	41.3179	up	up	correct
HEI.US	HEICO Corporation	20191016	122.28	123.49	121.19	122.41	575278	122.0793	up	up	correct
HEP.US	Holly Energy Partners L.P	20191016	21.95	22.04	21.28	21.7	475765	17.5182	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191016	13.87	13.96	13.77	13.86	26912	11.4508	down	down	correct
HES.US	Hess Corporation	20191016	66.12	66.59	64.99	65.23	1910236	62.6705	down	down	correct
HESM.US	Hess Midstream LP	20191016	21.08	21.33	21.0672	21.2	109020	17.4889	up	down	incorrect
HFC.US	HollyFrontier Corporation	20191016	54.56	55.05	53.56	53.64	1303777	50.2861	down	down	correct
HFRO.US	PA	20191016	25.17	25.17	24.56	24.98	581629	22.1131	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20191016	22.95	22.95	22.95	22.95	350	22.95
HGLB.US	Highland Global Allocation Fund	20191016	10.05	10.05	9.34	9.92	442649	7.4046	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20191016	34.53	34.81	34.18	34.38	1064000	34.38	down	down	correct
HHC.US	The Howard Hughes Corporation	20191016	125.16	126.02	124.41	125.73	96675	125.73	up	up	correct
HI.US	Hillenbrand Inc	20191016	29.87	30.52	29.77	29.78	349019	28.1054	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191016	59.33	59.405	58.43	58.9	2286801	55.6172	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20191016	213.36	215.5	212.09	215.01	185602	204.4194	up	down	incorrect
HIL.US	Hill International Inc	20191016	2.82	2.83	2.72	2.81	86168	2.81	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191016	5.02	5.05	5.01	5.04	650867	4.242	up	up	correct
HIW.US	Highwoods Properties Inc	20191016	43.45	43.915	43.16	43.82	1231866	39.4359	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191016	6.76	6.82	6.76	6.79	340165	5.5608	up	up	correct
HKIB.US	AMTD International Inc	20191016	8.9	8.9	8.3	8.5	7164	8.5	down	down	correct
HL.US	PB	20191016	51	51	51	51	0	44.9227
HLF.US	Herbalife Nutrition Ltd	20191016	38.13	38.45	37.88	38.25	767378	38.25	up	up	correct
HLI.US	Houlihan Lokey Inc	20191016	45.82	46.23	45.82	46.16	302289	43.9921	up	up	correct
HLIO.US	Helios Technologies Inc.	20191016	38.29	39.01	38.1	38.3	29736	37.7452	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191016	91.79	92.65	91.615	92.2	1165228	91.92	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20191016	8.32	8.64	8.27	8.43	1156863	8.43	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191016	26.78	26.92	26.78	26.82	586844	25.3465	up	up	correct
HMLP.US	PA	20191016	27.42	27.505	27.05	27.13	53642	22.1713	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191016	44.31	44.84	44.18	44.6	88888	41.6202	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20191016	2.99	3.06	2.94	3.06	5010297	2.9911	up	down	incorrect
HNGR.US	Hanger Inc	20191016	19.55	19.84	19.29	19.44	88838	19.44	down	down	correct
HNI.US	HNI Corporation	20191016	35.7	36.08	35.7	35.99	199598	33.2631	up	down	incorrect
HNP.US	Huaneng Power International Inc	20191016	18.89	18.9	18.35	18.35	12659	16.1725	down	down	correct
HOG.US	Harley	20191016	36.54	36.95	36.28	36.56	1349328	35.1121	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191016	18.9	19.01	18.58	18.81	421183	17.7796	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20191016	26.11	28.6	25.71	28.17	474920	28.17	up	up	correct
HP.US	Helmerich & Payne Inc	20191016	37.63	38.25	37.52	37.69	1911563	32.6493	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191016	15.17	15.215	15.04	15.09	5206281	13.8831	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20191016	22.36	22.54	22.25	22.4	43819	19.0655	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191016	23.01	23.2	22.92	23	56006	19.6778	down	down	correct
HPQ.US	HP Inc	20191016	16.76	17.16	16.73	17.04	18525109	15.8652	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191016	19.02	19.15	19.0006	19.14	48181	16.282	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20191016	18.51	18.58	18.44	18.46	131249	15.2809	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191016	15.02	15.18	15.01	15.08	88744	12.5092	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191016	33.38	33.55	33.26	33.52	854847	30.6995	up	down	incorrect
HRB.US	H&R Block Inc	20191016	23.46	23.66	23.32	23.6	3174837	20.9174	up	up	correct
HRC.US	Hill	20191016	100.83	101.7308	100.49	101.24	265277	99.4769	up	up	correct
HRI.US	Herc Holdings Inc	20191016	44	44.48	43.47	43.61	234357	43.4928	down	down	correct
HRL.US	Hormel Foods Corporation	20191016	41.22	41.3	40.48	40.56	1900388	38.7234	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20191016	13.8	13.95	13.77	13.82	82278	13.0337	up	up	correct
HSBC.US	HSBC Holdings plc	20191016	38.84	38.895	38.63	38.66	2596972	36.1552	down	down	correct
HSC.US	Harsco Corporation	20191016	18.38	19.015	18.38	18.62	1055666	18.62	up	up	correct
HSY.US	The Hershey Company	20191016	152.04	152.7	151.28	151.53	818714	144.5993	down	down	correct
HT.US	PE	20191016	25.1815	25.27	25.12	25.26	3321	20.5674	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20191016	29.38	29.65	29.145	29.61	1664178	27.2566	up	up	correct
HTD.US	John Hancock Tax	20191016	26.72	26.9897	26.67	26.88	48617	22.9777	up	up	correct
HTGC.US	Hercules Capital Inc	20191016	13.46	13.54	13.42	13.45	516610	10.7229	down	down	correct
HTH.US	Hilltop Holdings Inc	20191016	23.74	23.91	23.66	23.82	330544	22.9829	up	up	correct
HTY.US	John Hancock Investments	20191016	6.74	6.83	6.7301	6.79	111047	5.3735	up	up	correct
HUBB.US	Hubbell Incorporated	20191016	133.34	134.33	131.31	131.35	440960	124.5759	down	down	correct
HUBS.US	HubSpot Inc	20191016	162.21	163.51	157.16	162.1	663437	162.1	down	down	correct
HUM.US	Humana Inc	20191016	275.51	277.11	274.075	275.37	966745	271.7178	down	up	incorrect
HUN.US	Huntsman Corporation	20191016	23.19	23.47	22.69	22.79	2416620	21.3536	down	down	correct
HUYA.US	HUYA Inc	20191016	23.5	24.12	23.47	24.05	1768260	24.05	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20191016	20.46	20.59	20.31	20.35	98146	16.6171	down	down	correct
HWM.US	Howmet Aerospace Inc	20191016	27.84	27.92	27.47	27.51	2876763	27.4452	down	down	correct
HXL.US	Hexcel Corporation	20191016	76.38	76.45	74.79	75.99	488846	75.6441	down	down	correct
HY.US	Hyster	20191016	48.28	49.35	47.47	47.56	33166	45.0133	down	down	correct
HYB.US	The New America High Income Fund Inc	20191016	9.07	9.07	8.95	9.01	61243	7.7106	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191016	15.23	15.28	15.2	15.21	43946	12.8125	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191016	10.69	10.73	10.68	10.72	595552	8.9603	up	down	incorrect
HZN.US	Horizon Global Corporation	20191016	3.86	3.97	3.8	3.94	70766	3.94	up	up	correct
HZO.US	MarineMax Inc	20191016	15.81	16.53	15.81	16.24	215848	16.24	up	up	correct
IAA.US	IAA Inc	20191016	36.08	38.25	35.63	37.8	2468974	37.8	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191016	8.25	8.35	8.16	8.31	25156	6.8508	up	up	correct
IAG.US	IAMGOLD Corporation	20191016	3.44	3.46	3.37	3.46	2567373	3.46	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191016	52.78	53.4799	52.4	53.33	3621	51.3443	up	up	correct
IBM.US	International Business Machines Corporation	20191016	142.362	142.8216	141.2635	141.9823	5915705	121.3627	down	down	correct
IBN.US	ICICI Bank Limited	20191016	12.07	12.14	12.05	12.14	6921051	12.1041	up	up	correct
IBP.US	Installed Building Products Inc	20191016	61.83	62.93	61.71	62.8	604221	62.1849	up	up	correct
ICD.US	Independence Contract Drilling Inc	20191016	0.9064	0.9064	0.84	0.842	12662	16.84	down	down	correct
ICE.US	Intercontinental Exchange Inc	20191016	93.66	93.87	92.42	93.6	2053330	91.1403	down	up	incorrect
ICL.US	ICL Group Ltd	20191016	4.67	4.74	4.661	4.72	48684	4.1105	up	up	correct
IDA.US	IDACORP Inc	20191016	108.28	108.715	107.9	108.36	263413	101.6588	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191016	11.1	11.1	10.95	11.06	176936	9.3959	down	down	correct
IDT.US	IDT Corporation	20191016	7.64	7.92	7.517	7.66	119360	7.66	up	up	correct
IEX.US	IDEX Corporation	20191016	158.01	158.91	156.995	157.4	344668	153.9798	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20191016	118.96	120.25	118.45	119.16	793221	112.7449	up	up	correct
IFN.US	The India Fund Inc	20191016	20.15	20.15	20.01	20.02	159949	15.326	down	down	correct
IFS.US	Intercorp Financial Services Inc	20191016	38.89	39.65	38.89	39.32	10368	34.6885	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191016	10.22	10.23	10.14	10.17	60842	8.5267	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191016	6.03	6.065	5.99	6.02	591822	5.0506	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191016	20.75	21.23	20.75	20.98	48919	19.2101	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191016	7.81	7.91	7.7927	7.88	245275	6.5198	up	up	correct
IGT.US	International Game Technology PLC	20191016	14.01	14.38	14.01	14.36	1866343	13.6243	up	down	incorrect
IHC.US	Independence Holding Company	20191016	38.39	38.39	38.06	38.29	5284	37.2824	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191016	7.2	7.21	7.14	7.17	96487	5.9399	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20191016	61.03	61.06	60.21	60.29	124758	58.9225	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191016	10.48	10.48	10.42	10.4699	33483	9.1019	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191016	10.41	10.54	10.4	10.4599	31004	9.1467	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191016	18.61	18.74	18.61	18.66	20904	17.9208	up	up	correct
IIIN.US	Insteel Industries Inc	20191016	20.22	20.78	19.97	20	58426	17.7247	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20191016	15.53	15.535	15.5	15.53	61733	14.0271
IIPR.US	PA	20191016	29.6189	29.6189	29.0289	29.2744	2276	25.4615	down	down	correct
IMAX.US	IMAX Corporation	20191016	20.46	20.9571	20.41	20.46	335710	20.46
INFO.US	IHS Markit Ltd	20191016	68.97	69.635	68.22	69.27	1605173	68.1415	up	down	incorrect
INFY.US	Infosys Limited	20191016	10.68	10.76	10.56	10.6	29230230	10.0251	down	up	incorrect
ING.US	ING Groep N.V	20191016	11.27	11.4	11.25	11.32	12370478	10.7405	up	up	correct
INGR.US	Ingredion Incorporated	20191016	81.05	81.56	79.67	79.95	298351	75.2262	down	down	correct
INN.US	Summit Hotel Properties Inc	20191016	12.01	12.13	11.73	11.81	1105025	11.4566	down	down	correct
INS.US	Intelligent Systems Corporation	20191016	49.74	49.74	46.9	47.71	117775	47.71	down	down	correct
INSI.US	Insight Select Income Fund	20191016	19.78	19.81	19.72	19.74	15079	17.1707	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191016	54.74	55.02	53.33	54.37	156224	54.37	down	down	correct
INSW.US	PA	20191016	25.9756	26.04	25.9	26.03	2800	24.9647	up	up	correct
INT.US	World Fuel Services Corporation	20191016	38.9	39.03	38.18	38.34	453491	37.0769	down	down	correct
INVH.US	Invitation Homes Inc	20191016	30.42	30.51	30.23	30.48	4133312	29.1617	up	up	correct
IO.US	ION Geophysical Corporation	20191016	8.23	8.5	8.18	8.48	52405	8.48	up	down	incorrect
IP.US	International Paper Company	20191016	41.49	42.51	41.35	41.89	4370213	35.8988	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20191016	20.61	20.86	20.51	20.8	3894887	18.899	up	down	incorrect
IPI.US	Intrepid Potash Inc	20191016	3.34	3.4	3.3	3.33	25108	33.3	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20191016	12.49	12.57	12.37	12.51	134502	11.2853	up	up	correct
IQV.US	IQVIA Holdings Inc	20191016	145.64	147.47	144.31	144.83	1335681	144.83	down	down	correct
IR.US	Ingersoll Rand Inc	20191016	29.4	29.86	29.28	29.45	831572	27.8312	up	up	correct
IRL.US	The New Ireland Fund Inc	20191016	8.9	9	8.9	8.95	13831	7.1567	up	up	correct
IRM.US	Iron Mountain Incorporated	20191016	32.83	32.85	32.535	32.71	1482717	27.7932	down	down	correct
IRT.US	Independence Realty Trust Inc	20191016	14.77	14.92	14.69	14.9	398614	13.6551	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20191016	14.79	14.81	14.77	14.78	71804	12.387	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191016	26.1	26.14	26	26.12	35375	26.12	up	up	correct
IT.US	Gartner Inc	20191016	145.89	146.12	144.59	145.68	456297	145.68	down	down	correct
ITCB.US	Itaú Corpbanca	20191016	10.78	11.26	10.78	11.26	2951	9.9464	up	up	correct
ITGR.US	Integer Holdings Corporation	20191016	75.06	75.56	74.36	74.4	131450	74.4	down	down	correct
ITT.US	ITT Inc	20191016	58.78	59.63	58.56	58.6	358021	57.2301	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20191016	8.0841	8.3589	8.0541	8.3539	15188890	6.3692	up	up	correct
ITW.US	Illinois Tool Works Inc	20191016	155.78	156.64	154.715	155.76	1018514	148.5772	down	down	correct
IVC.US	Invacare Corporation	20191016	7.3	7.59	7.03	7.17	330149	7.1464	down	up	incorrect
IVH.US	Ivy Funds	20191016	13.53	13.6	13.465	13.6	61001	11.3054	up	up	correct
IVR.US	PC	20191016	26.25	26.39	26.2007	26.38	14440	22.0378	up	up	correct
IVZ.US	Invesco Ltd	20191016	15.78	16.03	15.65	15.65	4531173	14.0977	down	up	incorrect
IX.US	ORIX Corporation	20191016	76.51	76.6	75.92	76	25491	72.1801	down	down	correct
J.US	Jacobs Engineering Group Inc	20191016	91.86	92.2038	91.45	91.81	794930	90.4293	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20191016	9.93	10.1668	9.93	10.14	47553	10.14	up	up	correct
JBGS.US	JBG SMITH Properties	20191016	38.93	38.99	38.66	38.87	276245	36.49	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191016	28.5	28.5	28.4	28.4	3144	25.5226	down	down	correct
JBL.US	Jabil Inc	20191016	36.46	36.68	35.872	36.04	1203940	35.4142	down	down	correct
JBT.US	John Bean Technologies Corporation	20191016	104.32	107.65	104.32	105.78	183946	104.9469	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191016	14.09	14.16	14	14.14	61993	11.6774	up	up	correct
JCI.US	Johnson Controls International plc	20191016	41.83	42.445	41.74	42	6468286	39.9225	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191016	9.85	9.9	9.81	9.87	60296	8.6376	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191016	10.73	10.73	10.6	10.71	30318	9.0366	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191016	18.25	18.335	17.99	18.13	1805758	16.9656	down	down	correct
JELD.US	JELD	20191016	17.23	17.495	17.125	17.19	349676	17.19	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191016	8.79	8.82	8.7	8.79	8585	7.8436
JEQ.US	Aberdeen Japan Equity Fund Inc	20191016	7.43	7.45	7.43	7.43	4809	6.8759
JFR.US	Nuveen Floating Rate Income Fund	20191016	9.41	9.44	9.4	9.42	187079	8.058	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191016	15.48	15.52	15.44	15.45	29260	12.9864	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191016	10.5	10.53	10.4916	10.5226	14040	9.4485	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191016	9.88	9.93	9.86	9.93	50107	9.2949	up	up	correct
JHG.US	Janus Henderson Group plc	20191016	21.91	22.1	21.8	22.05	726956	19.5791	up	up	correct
JHI.US	John Hancock Investors Trust	20191016	16.91	16.9348	16.78	16.89	19109	14.0833	down	down	correct
JHS.US	John Hancock Income Securities Trust	20191016	14.49	14.506	14.41	14.41	16963	12.7613	down	down	correct
JHX.US	James Hardie Industries plc	20191016	17.11	17.27	17.11	17.15	4296	16.5254	up	up	correct
JILL.US	J.Jill Inc	20191016	1.71	1.75	1.71	1.75	144017	8.75	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191016	15.97	16.2	14.87	14.96	930013	14.96	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20191016	142.31	143.45	141.17	143.08	167120	142.6997	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20191016	22.66	22.77	22.65	22.69	17180	20.4727	up	down	incorrect
JMIA.US	Jumia Technologies AG	20191016	6.85	7.63	6.56	7.24	2130778	7.24	up	down	incorrect
JMM.US	Nuveen Multi	20191016	7.21	7.28	7.21	7.21	13575	6.5118
JMP.US	JMP Group LLC	20191016	3.37	3.42	3.3235	3.42	8809	3.2704	up	up	correct
JNJ.US	Johnson & Johnson	20191016	134.9	136.59	133.8	135.17	12463870	127.4745	up	down	incorrect
JNPR.US	Juniper Networks Inc	20191016	23.52	23.65	23.495	23.53	1482465	21.8994	up	up	correct
JOE.US	The St. Joe Company	20191016	17.5	17.86	17.49	17.86	76104	17.6998	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20191016	8.81	8.83	8.8	8.8	14850	7.2599	down	down	correct
JP.US	Jupai Holdings Limited	20191016	2.13	2.1999	1.77	1.77	217004	1.77	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191016	9.96	10	9.94	9.9946	157948	8.5755	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191016	24.68	24.96	24.64	24.95	57144	21.6035	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191016	9.9	9.9284	9.8858	9.91	249395	8.5841	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191016	24.6001	24.79	24.6001	24.7406	2616	21.7457	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191016	7.28	7.305	7.27	7.3	720277	5.5488	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191016	17.56	17.61	17.53	17.57	81381	14.6556	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191016	9.29	9.34	9.29	9.32	200823	7.9766	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191016	10.75	10.79	10.73	10.78	41404	8.9864	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191016	14.74	14.74	14.67	14.7	39857	12.5526	down	down	correct
JT.US	Jianpu Technology Inc	20191016	2.19	2.31	2.15	2.28	213740	18.24	up	up	correct
JTA.US	Nuveen Tax	20191016	11.09	11.2	11.09	11.14	17350	9.5351	up	up	correct
JTD.US	Nuveen Tax	20191016	16.55	16.65	16.55	16.64	19214	14.1349	up	up	correct
JWN.US	Nordstrom Inc	20191016	35.08	35.82	34.6325	34.86	2111912	34.0824	down	down	correct
K.US	Kellogg Company	20191016	62.02	62.42	61.14	61.33	2004347	56.5444	down	down	correct
KAI.US	Kadant Inc	20191016	85.03	85.235	83.54	84.39	35887	83.0736	down	down	correct
KAMN.US	Kaman Corporation	20191016	57.71	58.81	57.71	58.06	53256	55.8383	up	up	correct
KAR.US	KAR Auction Services Inc	20191016	23.83	23.995	23.64	23.9	3306080	23.374	up	down	incorrect
KB.US	KB Financial Group Inc	20191016	36.24	36.34	36.085	36.22	88354	33.3784	down	down	correct
KBH.US	KB Home	20191016	34.8	35.715	34.69	35.69	2071960	34.6376	up	up	correct
KBR.US	KBR Inc	20191016	24.96	25.23	24.7	24.79	928169	24.027	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20191016	21.05	21.55	21.05	21.55	2264	16.8045	up	up	correct
KEP.US	Korea Electric Power Corporation	20191016	10.97	11.05	10.96	11.02	70653	10.5191	up	up	correct
KEX.US	Kirby Corporation	20191016	79.54	81.16	79.34	80.92	406288	80.92	up	up	correct
KEY.US	PK	20191016	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191016	97.5	97.5	95.415	95.59	1006459	95.59	down	down	correct
KF.US	The Korea Fund Inc	20191016	27.81	27.81	27.6501	27.6501	1166	21.3745	down	down	correct
KFS.US	Kingsway Financial Services Inc	20191016	2.35	2.35	2.32	2.32	1103	2.32	down	down	correct
KFY.US	Korn Ferry	20191016	36.29	36.9	35.88	36.08	247695	35.272	down	down	correct
KGC.US	Kinross Gold Corporation	20191016	4.56	4.64	4.52	4.63	7953680	4.5101	up	up	correct
KIM.US	PM	20191016	26.3	26.4	26.2466	26.32	10789	23.7581	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191016	15.29	15.29	15.11	15.22	86512	12.4072	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20191016	44.47	44.67	43.15	44.18	977595	42.8617	down	down	correct
KLR.US	Kaleyra Inc	20191016	10.43	10.49	10.43	10.49	800	10.49	up	up	correct
KMB.US	Kimberly	20191016	134.26	134.73	133.11	134.7	1535525	125.4739	up	down	incorrect
KMI.US	Kinder Morgan Inc	20191016	20.13	20.185	20	20.02	17067010	17.2897	down	down	correct
KMPR.US	Kemper Corporation	20191016	74.59	75.12	73.88	73.91	239826	71.109	down	down	correct
KMT.US	Kennametal Inc	20191016	29.39	30.04	29.28	29.45	537386	27.8627	up	up	correct
KMX.US	CarMax Inc	20191016	92.42	92.58	91.33	92.44	936489	92.44	up	up	correct
KN.US	Knowles Corporation	20191016	21.67	22.05	21.565	21.69	1667318	21.69	up	up	correct
KNL.US	Knoll Inc	20191016	24.89	25.18	24.77	24.85	163328	23.88	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191016	19.53	19.6	19.36	19.39	91894	14.7328	down	up	incorrect
KNX.US	Knight	20191016	35.66	37.22	35.48	37.05	2461442	36.4136	up	down	incorrect
KO.US	The Coca	20191016	53.46	53.57	53.1341	53.49	10675920	49.7677	up	up	correct
KODK.US	Eastman Kodak Company	20191016	2.47	2.49	2.41	2.41	33348	2.41	down	down	correct
KOF.US	Coca	20191016	61.77	62.22	61.53	61.98	72386	55.0107	up	up	correct
KOP.US	Koppers Holdings Inc	20191016	28.35	30.05	28.35	29.34	209411	29.34	up	up	correct
KOS.US	Kosmos Energy Ltd	20191016	5.47	5.59	5.45	5.51	2884300	5.3774	up	up	correct
KR.US	The Kroger Co	20191016	24.3	24.72	24.28	24.51	6102290	23.379	up	up	correct
KRA.US	Kraton Corporation	20191016	22.21	23.14	22.21	22.34	379567	22.34	up	up	correct
KRC.US	Kilroy Realty Corporation	20191016	77.49	78.19	77.145	77.98	380642	73.2545	up	up	correct
KRG.US	Kite Realty Group Trust	20191016	16.44	16.55	16.38	16.53	197761	15.0461	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20191016	11.67	11.97	11.48	11.56	149839	10.2159	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20191016	14.25	14.4499	13.89	13.98	71768	11.21	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20191016	12.69	12.69	12.275	12.36	41340	11.1681	down	down	correct
KSS.US	Kohl's Corporation	20191016	51.07	52.07	50.75	51.02	2184944	47.6532	down	down	correct
KSU.US	P	20191016	27.55	27.55	27.33	27.33	335	25.6957	down	down	correct
KT.US	KT Corporation	20191016	11.33	11.33	11.18	11.22	620021	10.2199	down	down	correct
KTB.US	Kontoor Brands Inc	20191016	37.57	38.61	37.57	38.34	648052	35.7246	up	up	correct
KTF.US	DWS Municipal Income Trust	20191016	11.56	11.58	11.49	11.5	29594	10.443	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191016	33.629	33.63	33.2672	33.6	1019	28.8043	down	down	correct
KTN.US	Credit	20191016	32.3094	32.5	32.103	32.103	7082	28.3169	down	down	correct
KW.US	Kennedy	20191016	21.9	21.96	21.76	21.87	226063	19.7722	down	down	correct
KWR.US	Quaker Chemical Corporation	20191016	161.04	162.7	160.17	160.51	60579	158.0361	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191016	13.4	13.45	13.31	13.35	505434	10.4105	down	down	correct
L.US	Loews Corporation	20191016	50.97	51.02	50.65	50.95	753595	50.3413	down	down	correct
LAC.US	Lithium Americas Corp	20191016	3.03	3.0426	2.95	2.99	176341	2.99	down	down	correct
LAD.US	Lithia Motors Inc	20191016	128.44	131	127	127.23	197770	125.4886	down	up	incorrect
LADR.US	Ladder Capital Corp	20191016	17.21	17.25	17.075	17.13	390099	14.6115	down	down	correct
LAIX.US	LAIX Inc	20191016	3.36	3.41	3.13	3.13	142411	3.13	down	down	correct
LAZ.US	Lazard Ltd	20191016	37.62	37.95	37.15	37.42	857100	33.521	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20191016	8.33	8.515	8.19	8.39	1631300	8.274	up	up	correct
LC.US	LendingClub Corporation	20191016	12.18	12.27	12.07	12.26	227555	12.26	up	down	incorrect
LCI.US	Lannett Company Inc	20191016	11.25	11.68	11.22	11.39	1148874	11.39	up	up	correct
LCII.US	LCI Industries	20191016	92.62	95.38	92.62	95.26	104489	90.1552	up	up	correct
LDOS.US	Leidos Holdings Inc	20191016	81.76	82.29	81.08	81.34	1364370	78.7218	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191016	25.38	25.63	25.38	25.43	60952	21.4989	up	up	correct
LEA.US	Lear Corporation	20191016	121.6	122.7	120.44	120.78	619187	117.8125	down	up	incorrect
LEAF.US	Leaf Group Ltd	20191016	3.01	3.1	3.01	3.04	27423	3.04	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20191016	42.14	42.895	42.089	42.56	959537	39.0662	up	up	correct
LEJU.US	Leju Holdings Limited	20191016	1.74	1.82	1.74	1.79	17176	1.79	up	up	correct
LEN.US	Lennar Corporation	20191016	59.82	61.19	59.61	61.17	3152071	59.9045	up	up	correct
LENB.US	Lennar Corporation	20191016	47.3	48.48	47.3	48.42	69864	47.317	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191016	8.45	8.48	8.435	8.48	82867	7.6245	up	down	incorrect
LEVI.US	Levi Strauss & Co	20191016	17.32	17.65	17.31	17.63	755416	17.2732	up	up	correct
LFC.US	China Life Insurance Company Limited	20191016	11.98	12.06	11.98	12.03	165365	10.8893	up	up	correct
LGC.US	U	20191016	10.22	10.24	10.22	10.22	1005	8.8468
LGF.US	B	20191016	8.4	8.53	8.18	8.22	768592	8.22	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20191016	8.99	9.12	8.64	8.75	2512674	8.75	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191016	15.3	15.365	15.27	15.31	19377	12.6029	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191016	168.15	170.3	167.78	169.98	537116	169.98	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20191016	205.73	208.2	204.51	206.78	1197779	198.5559	up	up	correct
LII.US	Lennox International Inc	20191016	241.43	244.22	240.63	241.73	396291	235.855	up	up	correct
LIN.US	Linde plc	20191016	197.8	198.18	196.14	196.85	1579875	189.9546	down	down	correct
LINX.US	Linx S.A	20191016	8.11	8.26	8.06	8.22	20000	8.0528	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191016	1.1	1.13	1.03	1.12	77427	1.12	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20191016	9.55	9.92	9.5087	9.66	608843	9.66	up	up	correct
LLY.US	Eli Lilly and Company	20191016	109.18	109.48	107.79	107.95	2316857	103.6609	down	down	correct
LMT.US	Lockheed Martin Corporation	20191016	382.39	384.385	380.23	382.84	855112	360.0831	up	up	correct
LNC.US	Lincoln National Corporation	20191016	59.03	59.62	58.42	58.51	1085071	54.5703	down	up	incorrect
LND.US	BrasilAgro	20191016	4.3	4.3	4.26	4.2654	5053	3.6024	down	down	correct
LNN.US	Lindsay Corporation	20191016	89.01	89.39	87.44	88.04	68825	85.9596	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191016	5.7	5.86	5.65	5.83	167191	5.4989	up	up	correct
LOW.US	Lowe's Companies Inc	20191016	112.21	112.78	111.72	112.33	2915472	108.2814	up	up	correct
LPG.US	Dorian LPG Ltd	20191016	12.2	12.28	12.06	12.19	576886	11.2595	down	down	correct
LPI.US	Laredo Petroleum Inc	20191016	2.26	2.38	2.21	2.32	191298	46.4	up	down	incorrect
LPL.US	LG Display Co. Ltd	20191016	6.1	6.1	6.05	6.07	205841	6.07	down	down	correct
LPX.US	Louisiana	20191016	24.92	26.52	24.825	26.51	2794285	25.5293	up	up	correct
LRN.US	Stride Inc	20191016	25.19	25.36	24.83	25.07	236474	25.07	down	down	correct
LSI.US	Life Storage Inc	20191016	106.99	107.21	106.23	107.07	348078	66.3765	up	up	correct
LSPD.US	Lightspeed POS Inc	20191016	25.8273	25.8273	25.8273	25.8273	100	25.8273
LTC.US	LTC Properties Inc	20191016	51.16	51.61	50.89	51.42	186569	44.9575	up	up	correct
LTHM.US	Livent Corporation	20191016	6.9	7.06	6.81	6.88	1487200	6.88	down	down	correct
LUB.US	Luby's Inc	20191016	1.8726	1.91	1.8465	1.8966	10986	1.1543	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20191016	12.03	12.4	12.03	12.17	12313920	10.3144	up	up	correct
LUV.US	Southwest Airlines Co	20191016	54.16	54.6	53.655	53.67	4425752	53.2907	down	down	correct
LVS.US	Las Vegas Sands Corp	20191016	57.22	58	57.18	57.41	2546304	55.6593	up	up	correct
LW.US	Lamb Weston Holdings Inc	20191016	75.7	76.23	74.95	76.23	761980	73.996	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191016	15.84	16.1	15.84	15.96	60792	14.9151	up	up	correct
LXP.US	PC	20191016	56.5	57.77	56.3032	57.77	3122	50.7756	up	up	correct
LXU.US	LSB Industries Inc	20191016	5.19	5.35	5.19	5.28	52858	4.0615	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20191016	87.45	88.44	86.37	86.45	2281342	78.351	down	down	correct
LYG.US	Lloyds Banking Group plc	20191016	3.09	3.11	3.07	3.08	6969169	2.774	down	down	correct
LYV.US	Live Nation Entertainment Inc	20191016	67.58	67.95	66.92	67.73	973802	67.73	up	up	correct
LZB.US	La	20191016	33.97	34.37	33.97	34.36	189665	33.2909	up	up	correct
M.US	Macy's Inc	20191016	15.55	16.12	15.5	15.78	9114248	14.5945	up	down	incorrect
MA.US	Mastercard Incorporated	20191016	277.1	279.03	274.8	278.27	2730428	275.4267	up	up	correct
MAC.US	The Macerich Company	20191016	27.53	27.77	27.3	27.44	1819027	23.5735	down	down	correct
MAIN.US	Main Street Capital Corporation	20191016	42.09	42.467	41.86	42.26	233598	36.1379	up	up	correct
MAN.US	ManpowerGroup Inc	20191016	84.58	85.38	83.89	84.04	604707	78.9052	down	down	correct
MANU.US	Manchester United plc	20191016	16	16.23	16	16.13	26469	15.6884	up	up	correct
MAS.US	Masco Corporation	20191016	43.06	44.06	42.91	43.68	3373063	42.4546	up	down	incorrect
MATX.US	Matson Inc	20191016	37.09	37.79	37.03	37.36	104879	35.7442	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191016	10.85	10.85	10.8	10.81	49912	9.7709	down	down	correct
MAXR.US	Maxar Technologies Inc	20191016	7.33	7.81	7.3	7.62	1149541	7.5863	up	up	correct
MBI.US	MBIA Inc	20191016	9.82	9.8951	9.705	9.8	640407	9.8	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191016	8.32	8.35	8.21	8.23	4674924	6.4402	down	down	correct
MC.US	Moelis & Company	20191016	32.25	32.51	31.75	31.76	380998	25.2629	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191016	14.23	14.25	14.19	14.22	47106	12.9811	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20191016	40.57	41	40.57	40.7	5898	40.7	up	down	incorrect
MCD.US	McDonald's Corporation	20191016	207	208.9329	206.81	208.3	2910045	197.4155	up	up	correct
MCI.US	Barings Corporate Investors	20191016	16.61	16.6529	16.15	16.15	41092	13.8006	down	down	correct
MCK.US	McKesson Corporation	20191016	145.58	148.56	142	144.84	4030181	141.6368	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191016	6.27	6.31	6.25	6.3	76227	4.9532	up	down	incorrect
MCO.US	Moody's Corporation	20191016	217.88	217.88	214.51	217.15	512070	213.2996	down	up	incorrect
MCR.US	MFS Charter Income Trust	20191016	8.34	8.34	8.22	8.26	103720	6.8981	down	up	incorrect
MCS.US	The Marcus Corporation	20191016	33.86	34.29	33.71	34.25	168568	33.861	up	up	correct
MCY.US	Mercury General Corporation	20191016	54.65	54.7	53.25	54	194807	48.2	down	down	correct
MD.US	MEDNAX Inc	20191016	22.36	23.31	22.36	23.13	888184	23.13	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20191016	44.35	45.08	44.13	45.07	537624	38.7584	up	up	correct
MDLA.US	Medallia Inc	20191016	28.93	28.93	27.18	27.36	1756259	27.36	down	up	incorrect
MDLQ.US	Medley LLC	20191016	21.87	21.87	21.65	21.8	10758	16.6684	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20191016	20.8908	20.8908	20.7	20.8055	1670	15.0611	down	down	correct
MDP.US	Meredith Corporation	20191016	35.45	35.94	35.31	35.48	456575	34.1499	up	down	incorrect
MDT.US	Medtronic plc	20191016	108.17	108.74	107.42	108.5	2995903	103.2635	up	up	correct
MDU.US	MDU Resources Group Inc	20191016	27.58	27.73	27.45	27.57	799780	25.7448	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20191016	12.87	12.87	12.4	12.52	11500	12.52	down	down	correct
MED.US	Medifast Inc	20191016	99.87	102.5	99.5	102	154909	94.7439	up	up	correct
MEI.US	Methode Electronics Inc	20191016	33.63	34.38	33.63	34.04	163756	33.178	up	up	correct
MER.US	PK	20191016	26.31	26.37	26.28	26.37	22800	24.4404	up	down	incorrect
MFC.US	Manulife Financial Corporation	20191016	18.29	18.525	18.29	18.33	1339278	16.3891	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20191016	3.09	3.09	3.07	3.07	175887	2.8389	down	up	incorrect
MFGP.US	Micro Focus International plc	20191016	14.57	14.6	14.2	14.5	928698	12.5113	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191016	13.33	13.38	13.32	13.35	36677	12.2205	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20191016	7.01	7.02	6.98	6.98	31779	6.3229	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20191016	26.23	26.32	26.21	26.32	1614	24.0791	up	up	correct
MFV.US	MFS Special Value Trust	20191016	6.1709	6.23	6.01	6.0753	40280	5.0056	down	down	correct
MG.US	Mistras Group Inc	20191016	14.07	14.37	14.07	14.22	74434	14.22	up	down	incorrect
MGA.US	Magna International Inc	20191016	53.12	54.085	52.82	53.83	836609	50.7439	up	up	correct
MGF.US	MFS Government Markets Income Trust	20191016	4.58	4.59	4.54	4.54	23075	4.0209	down	down	correct
MGM.US	MGM Resorts International	20191016	27.94	27.97	27.23	27.43	8551130	27.1036	down	down	correct
MGP.US	MGM Growth Properties LLC	20191016	30.1	30.565	29.9	30.43	1194203	26.701	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191016	26.48	26.6	26.41	26.5	48624	23.7515	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191016	23.91	24.0404	23.84	24	16994	21.0383	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20191016	10.17	10.33	10.065	10.09	559121	10.034	down	down	correct
MH.US	PD	20191016	6.5	6.98	6.4152	6.4152	6560	6.4152	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191016	16.42	16.51	16.42	16.5	15100	14.9444	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191016	7.57	7.59	7.55	7.57	42837	7.0031
MHI.US	Pioneer Municipal High Income Fund Inc	20191016	12.4	12.41	12.32	12.33	50134	11.1782	down	down	correct
MHK.US	Mohawk Industries Inc	20191016	125.45	127.29	125.14	125.55	589944	125.55	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191016	18.2776	18.49	17.76	18.23	5928	17.1358	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191016	13.57	13.57	13.5	13.52	45160	12.2811	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191016	21.98	21.98	21.85	21.89	1682	18.0242	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20191016	38.68	39.09	38.63	38.67	327100	2.1833	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191016	3.74	3.76	3.72	3.74	414186	3.176
MITT.US	PC	20191016	25.75	25.93	25.714	25.85	29173	21.3176	up	up	correct
MIXT.US	MiX Telematics Limited	20191016	12.99	12.99	12.71	12.76	68992	12.1529	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191016	14.08	14.15	14.07	14.12	36649	12.8318	up	down	incorrect
MKC.US	V	20191016	81.055	81.055	80.03	80.03	1800	77.6648	down	down	correct
MKL.US	Markel Corporation	20191016	1142.04	1142.04	1120.1	1137.44	55097	1137.44	down	down	correct
MLI.US	Mueller Industries Inc	20191016	27.86	28.38	27.86	28.25	205938	27.4232	up	up	correct
MLM.US	Martin Marietta Materials Inc	20191016	266.32	267.81	265.06	266.65	452719	261.8027	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20191016	10.36	10.36	10.28	10.32	2614	10.32	down	down	correct
MLR.US	Miller Industries Inc	20191016	32.5	32.85	31.6	31.95	43508	30.4824	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191016	97.38	98.2	96.83	98.2	1416119	95.0617	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191016	20.68	20.7786	20.66	20.67	36812	18.6356	down	down	correct
MMI.US	Marcus & Millichap Inc	20191016	35.36	35.86	35.2	35.48	162541	35.48	up	up	correct
MMM.US	3M Company	20191016	163.1	164.2	162.12	162.18	1951970	150.2468	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20191016	65.25	65.51	64.62	64.68	525008	52.9235	down	down	correct
MMS.US	Maximus Inc	20191016	75.22	76	74.76	75.21	325032	72.8031	down	down	correct
MMT.US	MFS Multimarket Income Trust	20191016	5.92	5.92	5.86	5.88	186257	4.9576	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191016	14.23	14.23	14	14.04	46823	12.8485	down	down	correct
MN.US	Manning & Napier Inc	20191016	1.82	1.82	1.76	1.79	7484	1.7222	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20191016	15.34	15.34	15.24	15.26	17242	13.9708	down	up	incorrect
MNR.US	PC	20191016	25.04	25.0435	24.8	24.91	175754	21.7147	down	down	correct
MNRL.US	Brigham Minerals Inc	20191016	19.13	19.643	18.62	18.75	97500	15.5084	down	down	correct
MO.US	Altria Group Inc	20191016	43.45	43.72	43.3	43.51	7932894	36.4472	up	up	correct
MOD.US	Modine Manufacturing Company	20191016	10.39	10.7	10.39	10.63	200044	10.63	up	down	incorrect
MODN.US	Model N Inc	20191016	28.58	28.82	27.21	27.95	274252	27.95	down	down	correct
MOG.US	A	20191016	82.74	83.69	82.74	83.13	79610	81.0657	up	up	correct
MOGU.US	MOGU Inc	20191016	2.88	2.88	2.64	2.7711	33251	2.7711	down	down	correct
MOH.US	Molina Healthcare Inc	20191016	117.25	118.19	115.98	118	312875	118	up	up	correct
MOS.US	The Mosaic Company	20191016	20.08	20.615	19.98	20.06	2938129	19.6092	down	down	correct
MOV.US	Movado Group Inc	20191016	24.68	25.41	24.68	25.31	125732	24.2911	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191016	14.25	14.25	14.15	14.16	8879	12.8988	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191016	63.75	64.16	62.61	62.69	4374358	56.4829	down	down	correct
MPLX.US	MPLX LP	20191016	27.12	27.52	27.05	27.31	1570571	20.4543	up	up	correct
MPV.US	Barings Participation Investors	20191016	15.76	15.83	15.6022	15.79	25924	13.6483	up	up	correct
MPW.US	Medical Properties Trust Inc	20191016	19.58	19.67	19.5	19.6	3085417	17.4067	up	up	correct
MPX.US	Marine Products Corporation	20191016	13.76	13.99	13.68	13.8	6856	12.8144	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191016	12.94	12.97	12.86	12.8783	108553	11.6907	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191016	14.94	14.96	14.92	14.94	31429	13.5191
MRC.US	MRC Global Inc	20191016	11.34	11.66	11.3	11.32	626971	11.32	down	down	correct
MRK.US	Merck & Co. Inc	20191016	84.9953	85.0253	84.3558	84.3858	5461542	74.7948	down	down	correct
MRO.US	Marathon Oil Corporation	20191016	11.82	11.95	11.62	11.62	8065230	11.2884	down	down	correct
MSA.US	MSA Safety Incorporated	20191016	110.72	111.53	110.045	111.42	134589	108.4169	up	up	correct
MSB.US	Mesabi Trust	20191016	23.1	23.5603	23.05	23.4	59389	18.8105	up	up	correct
MSC.US	Studio City International Holdings Limited	20191016	19.5	19.69	18.75	18.75	18288	18.75	down	down	correct
MSCI.US	MSCI Inc	20191016	226.94	227.69	221.39	225.98	334548	221.9931	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191016	9.32	9.32	9.27	9.3	85997	8.2957	down	up	incorrect
MSGS.US	W	20191016	264.68	267.33	263.545	265.59	95212	263.8571	up	up	correct
MSI.US	Motorola Solutions Inc	20191016	170.49	172.8	169.05	172.76	1159165	166.9298	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20191016	71.58	71.78	70.86	70.91	368114	58.173	down	up	incorrect
MT.US	ArcelorMittal	20191016	14.45	14.615	14.21	14.32	2639581	14.1874	down	down	correct
MTB.US	M&T Bank Corporation	20191016	159.01	160.51	158.5	158.93	949981	147.6508	down	down	correct
MTD.US	Mettler	20191016	680.77	682.59	665.235	668.5	346757	668.5	down	down	correct
MTDR.US	Matador Resources Company	20191016	13.49	13.88	13.21	13.25	2148367	13.1984	down	down	correct
MTG.US	MGIC Investment Corporation	20191016	13.29	13.325	13.14	13.23	1904800	12.5979	down	down	correct
MTH.US	Meritage Homes Corporation	20191016	72.77	74.33	72.66	74.01	490568	74.01	up	up	correct
MTL.US	P	20191016	0.7001	0.735	0.684	0.735	28526	0.735	up	up	correct
MTN.US	Vail Resorts Inc	20191016	227.24	230.79	226.3	229.96	239426	224.3306	up	down	incorrect
MTOR.US	Meritor Inc	20191016	19.12	19.64	18.98	19.28	722142	19.28	up	up	correct
MTR.US	Mesa Royalty Trust	20191016	7.98	8.2998	7.98	8.29	1767	7.3952	up	up	correct
MTRN.US	Materion Corporation	20191016	61.68	62.8	61.6	62.03	77142	61.0219	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191016	22.31	22.31	22.06	22.06	4109	21.0068	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20191016	11.18	11.57	11.18	11.31	304576	11.31	up	down	incorrect
MTX.US	Minerals Technologies Inc	20191016	51.49	52.85	51.31	51.7	231664	51.3186	up	up	correct
MTZ.US	MasTec Inc	20191016	66.58	67.4033	66.58	66.95	980239	66.95	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191016	15.54	15.75	15.48	15.69	30308	14.167	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191016	13.94	13.96	13.9	13.96	62823	12.7479	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191016	12.61	12.67	12.61	12.62	14152	11.4548	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191016	5.08	5.09	5.055	5.06	950759	4.7767	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191016	14.93	14.93	14.86	14.9	8555	13.9822	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191016	14.02	14.06	14	14.03	65160	12.8129	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191016	14.32	14.33	14.28	14.29	48135	12.8423	down	down	correct
MUR.US	Murphy Oil Corporation	20191016	19.63	19.965	19.09	19.14	2107213	17.6366	down	down	correct
MUSA.US	Murphy USA Inc	20191016	89.15	89.26	88	88.48	289213	87.6908	down	down	correct
MUX.US	McEwen Mining Inc	20191016	1.51	1.53	1.48	1.49	3203052	1.49	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20191016	9.08	9.0989	9.02	9.08	58503	8.2432
MVO.US	MV Oil Trust	20191016	6.59	6.7253	6.5694	6.589	23417	5.1264	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20191016	14.57	14.58	14.52	14.54	12594	13.1418	down	down	correct
MWA.US	Mueller Water Products Inc	20191016	11.16	11.27	11.16	11.23	678457	10.793	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20191016	10.99	11.46	10.895	11.07	284368	11.07	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20191016	10.71	10.89	10.71	10.87	4363	10.87	up	up	correct
MXF.US	The Mexico Fund Inc	20191016	13.47	13.56	13.47	13.53	6330	12.4832	up	down	incorrect
MXL.US	MaxLinear Inc	20191016	22.52	22.78	22.385	22.47	416045	22.47	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191016	14.23	14.24	14.2	14.23	27287	13.0055
MYD.US	BlackRock MuniYield Fund Inc	20191016	14.99	14.99	14.75	14.78	27557	13.3493	down	down	correct
MYE.US	Myers Industries Inc	20191016	16.11	16.55	16.11	16.36	147485	15.2089	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191016	13.62	13.84	13.56	13.58	117436	12.4022	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191016	15.36	15.3957	15.32	15.32	15136	13.7438	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191016	12.95	12.98	12.9	12.96	32592	11.7961	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20191016	5.35	5.53	5.3476	5.46	359559	5.46	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191016	14.89	14.98	14.8693	14.93	229687	14.3082	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191016	14.39	14.434	14.39	14.42	242460	13.6696	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20191016	14.15	14.1639	14.0708	14.12	34230	13.4419	down	down	correct
NAT.US	Nordic American Tankers Limited	20191016	3.84	4.07	3.8	4	6579968	3.4752	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191016	13.38	13.436	13.38	13.41	5587	12.8226	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20191016	21.96	21.96	21.72	21.85	47583	19.4917	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191016	34.64	35.18	34.64	35.12	89108	33.2877	up	up	correct
NBR.US	Nabors Industries Ltd	20191016	1.71	1.89	1.71	1.83	245350	89.0509	up	up	correct
NC.US	NACCO Industries Inc	20191016	63.1	64.83	62.3604	63.72	25307	59.9297	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191016	10.39	10.43	10.36	10.43	14980	9.7742	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191016	49.68	49.85	49.13	49.33	896133	49.33	down	down	correct
NCR.US	NCR Corporation	20191016	29.78	30.2123	29.75	30.08	663939	30.08	up	up	correct
NCV.US	PA	20191016	26.22	26.22	26.16	26.16	400	23.4048	down	down	correct
NCZ.US	PA	20191016	25.782	25.8	25.65	25.65	1883	24.635	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20191016	3.89	3.93	3.84	3.87	132930	28.4491	down	down	correct
NEA.US	Nuveen AMT	20191016	14.24	14.26	14.17	14.21	396143	13.4989	down	down	correct
NEM.US	Newmont Corporation	20191016	37.85	37.87	37.26	37.83	5335639	35.711	down	down	correct
NEP.US	NextEra Energy Partners LP	20191016	50.69	51.2	50.34	51.17	210661	47.1815	up	up	correct
NET.US	Cloudflare Inc	20191016	16.31	16.43	15.83	15.85	1121680	15.85	down	up	incorrect
NETI.US	Eneti Inc	20191016	6.9949	7.1443	6.9351	7.0447	40490	63.8248	up	up	correct
NEU.US	NewMarket Corporation	20191016	461.8	467.07	457.63	462.9	56265	441.5384	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191016	14.44	14.44	14.4	14.41	24224	13.4327	down	down	correct
NEW.US	Puxin Limited	20191016	8.65	9.35	8.59	9.21	162515	9.21	up	up	correct
NEWR.US	New Relic Inc	20191016	60.63	61.6	59.5121	61.46	1053638	61.46	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20191016	4.7	4.94	4.68	4.76	2123408	4.76	up	up	correct
NEXA.US	Nexa Resources S.A	20191016	10.07	10.35	10.06	10.34	193212	9.2818	up	up	correct
NFG.US	National Fuel Gas Company	20191016	44.86	45.625	44.77	44.91	602635	41.4611	up	up	correct
NFH.US	WS	20191016	10.2	10.2	10.2	10.2	52228	8.5933
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191016	12.22	12.29	12.19	12.21	114703	10.407	down	down	correct
NGG.US	National Grid plc	20191016	57.24	57.39	56.75	57.06	1554673	50.4852	down	up	incorrect
NGL.US	PC	20191016	25.15	25.15	24.9	24.95	21470	19.8761	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20191016	12.12	12.385	12	12.04	73672	12.04	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191016	8.69	8.73	8.4	8.44	65509	7.0846	down	up	incorrect
NGVT.US	Ingevity Corporation	20191016	83.49	86.92	83.48	83.92	230851	83.92	up	up	correct
NHI.US	National Health Investors Inc	20191016	82.86	82.86	82.39	82.72	117307	72.5891	down	down	correct
NI.US	PB	20191016	28.17	28.18	28.05	28.17	19701	24.6848
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191016	13.68	13.78	13.68	13.77	52226	13.1733	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191016	21.26	21.3	21.15	21.24	86540	17.4711	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20191016	10.36	10.43	10.36	10.42	23769	10.0403	up	up	correct
NINE.US	Nine Energy Service Inc	20191016	5.12	5.32	4.96	4.98	129470	4.98	down	down	correct
NIO.US	NIO Inc	20191016	1.46	1.52	1.4	1.46	40843013	1.46
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191016	13.61	13.61	13.55	13.56	8069	13.0406	down	down	correct
NJR.US	New Jersey Resources Corporation	20191016	43.2	43.37	42.7	43.12	456784	39.6749	down	down	correct
NKE.US	NIKE Inc	20191016	94.09	95.14	94.07	94.88	4885561	93.0401	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191016	12.51	12.51	12.43	12.43	7043	11.8735	down	up	incorrect
NKX.US	Nuveen California AMT	20191016	15.13	15.18	15.07	15.14	117493	14.4235	up	up	correct
NL.US	NL Industries Inc	20191016	4.1281	4.1416	3.98	4.02	3050	3.7224	down	down	correct
NLS.US	Nautilus Inc	20191016	1.26	1.29	1.24	1.25	207221	1.25	down	down	correct
NLSN.US	Nielsen Holdings plc	20191016	20.62	20.78	20.57	20.66	1840662	20.0933	up	up	correct
NLY.US	PI	20191016	25.82	25.82	25.72	25.73	31396	22.4411	down	down	correct
NM.US	PH	20191016	8.42	8.97	8.13	8.84	2921	8.84	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191016	15.984	16.04	15.9	15.92	24900	14.2095	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20191016	0.16	0.16	0.1569	0.1569	4121	1.569	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20191016	11.5	11.5	11.36	11.4	4491	10.9327	down	down	correct
NMM.US	Navios Maritime Partners L.P	20191016	20.25	20.95	19.98	20.67	115956	18.6021	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20191016	9	9	9	9	1000	9
NMPRH.US	Navios Maritime Holdings Inc	20191016	8.42	8.97	8.13	8.84	2921	8.84	up	up	correct
NMR.US	Nomura Holdings Inc	20191016	4.5	4.52	4.49	4.5	151414	4.1749
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191016	14.0785	14.09	13.99	14.0431	19221	13.3907	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191016	14.24	14.2898	14.2299	14.26	240819	13.5094	up	up	correct
NNI.US	Nelnet Inc	20191016	60.93	61.39	60.23	60.42	53495	58.7209	down	down	correct
NNN.US	National Retail Properties Inc	20191016	56.66	57.08	56.2	57.06	815821	51.043	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191016	10.25	10.25	10.22	10.22	5128	6.167	down	down	correct
NOA.US	North American Construction Group Ltd	20191016	10.44	10.53	10.4	10.44	62155	10.1562
NOAH.US	Noah Holdings Limited	20191016	28.29	28.99	28.25	28.9	288155	28.9	up	up	correct
NOC.US	Northrop Grumman Corporation	20191016	361.94	365.16	361.31	364.69	555013	352.5704	up	up	correct
NOK.US	Nokia Corporation	20191016	5.08	5.1	5.04	5.09	17214570	5.09	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191016	14.5	14.5	14.05	14.05	6356	13.4735	down	down	correct
NOMD.US	Nomad Foods Limited	20191016	19.29	19.75	18.95	19.2	1025550	19.2	down	down	correct
NOV.US	NOV Inc	20191016	21.24	21.49	20.94	21.01	2926613	20.7749	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191016	10.03	10.33	10.03	10.23	179000	10.23	up	up	correct
NOW.US	ServiceNow Inc	20191016	258.93	260.75	249.1	254.6	4726460	254.6	down	down	correct
NP.US	Neenah Inc	20191016	59.77	60.92	59.525	60.43	56282	55.856	up	up	correct
NPK.US	National Presto Industries Inc	20191016	82.05	83.9	80.92	81.1	38417	71.2922	down	down	correct
NPO.US	EnPro Industries Inc	20191016	67.12	68.24	67.11	67.25	46517	64.9882	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20191016	6.16	6.2866	6.09	6.11	260406	6.11	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191016	13.98	13.9848	13.88	13.88	19640	13.3141	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191016	14.05	14.1	14.038	14.07	21157	13.2909	up	up	correct
NR.US	Newpark Resources Inc	20191016	6.93	6.99	6.85	6.89	808755	6.89	down	down	correct
NRG.US	NRG Energy Inc	20191016	39.38	39.64	39.24	39.52	2136482	36.8948	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191016	16.28	16.34	16.045	16.19	317069	12.8674	down	down	correct
NRK.US	Nuveen New York AMT	20191016	13.43	13.46	13.4	13.42	159090	12.8683	down	down	correct
NRP.US	Natural Resource Partners L.P	20191016	27.5	27.7	27.01	27.01	10632	22.3125	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20191016	5.79	5.9	5.5	5.71	41992	4.7844	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191016	28.02	28.2	28.01	28.115	13000	25.0983	up	up	correct
NS.US	PC	20191016	24.64	24.64	24.5	24.58	19898	19.7562	down	up	incorrect
NSA.US	PA	20191016	34.3	34.55	34.025	34.52	384083	31.6607	up	up	correct
NSC.US	Norfolk Southern Corporation	20191016	179.95	182.05	179.51	181.13	1763785	174.0581	up	up	correct
NSCO.US	WS	20191016	5.375	5.425	5.25	5.33	20574	3.2548	down	down	correct
NSL.US	Nuveen Senior Income Fund	20191016	5.66	5.66	5.63	5.64	128122	4.7999	down	down	correct
NSP.US	Insperity Inc	20191016	101.39	103.0767	100.51	102.47	364728	96.2709	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191016	30.1	30.99	30.0341	30.21	118270	26.5912	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20191016	11.5	11.58	11.38	11.39	194636	97.3056	down	down	correct
NTP.US	Nam Tai Property Inc	20191016	8.8966	8.99	8.8261	8.98	12163	8.98	up	up	correct
NTR.US	Nutrien Ltd	20191016	49.8	50.08	49.35	49.47	822844	45.5824	down	down	correct
NTZ.US	Natuzzi S.p.A	20191016	1.7	1.7	1.66	1.7	2443	1.7
NUE.US	Nucor Corporation	20191016	52.37	53.1	51.29	51.52	2006530	48.5615	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191016	15.7	15.73	15.65	15.65	27159	14.8916	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20191016	42.13	42.88	42.04	42.53	339343	39.3179	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191016	10.41	10.46	10.38	10.38	238587	9.995	down	down	correct
NUW.US	Nuveen AMT	20191016	16.57	16.57	16.548	16.565	12623	15.8569	down	down	correct
NVG.US	Nuveen AMT	20191016	16.66	16.705	16.63	16.66	244821	15.6725
NVGS.US	Navigator Holdings Ltd	20191016	11.22	11.69	11.18	11.55	139435	11.55	up	down	incorrect
NVR.US	NVR Inc	20191016	3641	3706.36	3630.93	3705.84	21650	3705.84	up	up	correct
NVRO.US	Nevro Corp	20191016	83.77	83.81	80.67	82.95	201354	82.95	down	up	incorrect
NVS.US	Novartis AG	20191016	86.53	87.11	86.4479	87	2009565	80.7145	up	up	correct
NVST.US	Envista Holdings Corporation	20191016	29.1	29.74	28.6	28.7	453213	28.7	down	down	correct
NVT.US	nVent Electric plc	20191016	20.6	21.03	20.6	20.88	1979433	19.509	up	up	correct
NVTA.US	Invitae Corporation	20191016	18.36	18.49	18	18.2	1386540	18.2	down	down	correct
NWG.US	NatWest Group plc	20191016	5.94	5.95	5.86	5.88	4277167	5.3378	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20191016	69.66	70.2425	69.07	69.67	102746	64.3853	up	down	incorrect
NX.US	Quanex Building Products Corporation	20191016	18.73	19.01	18.73	18.76	143877	18.0601	up	up	correct
NXC.US	Nuveen California Select Tax	20191016	15.41	15.41	15.1	15.3	15015	14.2354	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191016	14.58	14.62	14.58	14.6199	34565	13.845	up	up	correct
NXN.US	Nuveen New York Select Tax	20191016	13.99	13.99	13.99	13.99	163	13.0261
NXP.US	Nuveen Select Tax	20191016	16.1	16.22	16.07	16.14	69455	15.0327	up	up	correct
NXQ.US	Nuveen Select Tax	20191016	14.76	14.89	14.76	14.78	19768	13.7594	up	up	correct
NXR.US	Nuveen Select Tax	20191016	15.99	16.17	15.98	15.99	18466	14.8761
NXRT.US	NexPoint Residential Trust Inc	20191016	49.5	49.5	46.36	47.11	349784	44.1374	down	down	correct
NYCB.US	PU	20191016	50.85	51	50.85	50.99	2585	50.99	up	up	correct
NYT.US	The New York Times Company	20191016	28.65	28.87	28.47	28.69	2361243	28.3534	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191016	16.13	16.18	16.1	16.15	141313	15.4023	up	up	correct
O.US	Realty Income Corporation	20191016	78	78.625	77.5	78.6	1065484	71.5894	up	up	correct
OAK.US	PB	20191016	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191016	62.61	62.99	62.36	62.58	1575941	60.8852	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20191016	1.77	1.78	1.73	1.74	158549	26.1	down	down	correct
ODC.US	Oil	20191016	33.24	33.6	33	33.5	3603	31.3622	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20191016	16.2	16.53	16.02	16.13	245885	15.7419	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20191016	28.82	29.13	28.65	29.12	225166	26.7399	up	up	correct
OFG.US	OFG Bancorp	20191016	23.22	23.43	23.01	23.04	177715	22.2208	down	down	correct
OGE.US	OGE Energy Corp	20191016	42.32	42.5	42.2	42.31	1336314	38.4302	down	down	correct
OGS.US	ONE Gas Inc	20191016	92.76	93.35	92.03	93.32	156906	87.5128	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191016	43.42	43.4931	42.93	43.29	1161933	36.3482	down	down	correct
OI.US	O	20191016	9.47	9.81	9.45	9.56	1384585	9.4704	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191016	7.83	7.85	7.807	7.8449	32252	7.0538	up	up	correct
OIBR.US	C	20191016	0.93	0.93	0.91	0.92	47377300	0.92	down	down	correct
OII.US	Oceaneering International Inc	20191016	13.99	14.37	13.945	13.99	1013145	13.99
OIS.US	Oil States International Inc	20191016	12.81	13.37	12.81	13.15	430165	13.15	up	down	incorrect
OKE.US	ONEOK Inc	20191016	68.82	69.105	68.2	68.45	1920531	56.3295	down	down	correct
OLN.US	Olin Corporation	20191016	18.31	18.74	18.21	18.25	1635431	16.7383	down	down	correct
OLP.US	One Liberty Properties Inc	20191016	27.31	27.55	27.12	27.41	35668	22.9483	up	up	correct
OMC.US	Omnicom Group Inc	20191016	75.43	75.95	74.3	75.52	2224571	69.1143	up	up	correct
OMF.US	OneMain Holdings Inc	20191016	36.32	36.62	35.99	36.23	534800	25.7256	down	down	correct
OMI.US	Owens & Minor Inc	20191016	6.41	7.1	6.41	6.89	1510121	6.8772	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20191016	6.81	6.83	6.64	6.75	75600	6.75	down	down	correct
ONTO.US	Onto Innovation Inc	20191016	33.16	33.77	32.737	33.45	106325	33.45	up	up	correct
OOMA.US	Ooma Inc	20191016	11.05	11.12	10.94	11.05	38251	11.05
OPY.US	Oppenheimer Holdings Inc	20191016	28.27	28.73	28.27	28.38	29942	25.975	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20191016	9.17	9.28	9.065	9.27	606962	8.9927	up	up	correct
ORA.US	Ormat Technologies Inc	20191016	73.14	74.45	72.72	74.1	283828	73.0456	up	up	correct
ORAN.US	Orange S.A	20191016	16.34	16.42	16.34	16.41	497330	14.0328	up	up	correct
ORC.US	Orchid Island Capital Inc	20191016	5.9	5.93	5.86	5.88	293214	4.1963	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20191016	17.08	17.2	16.81	16.97	152126	13.7485	down	down	correct
ORCL.US	Oracle Corporation	20191016	55.79	56.01	55.55	55.88	9032457	54.0806	up	up	correct
ORI.US	Old Republic International Corporation	20191016	23.61	23.65	23.39	23.62	1070788	19.2168	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20191016	4.13	4.26	4.0989	4.13	62037	4.13
OSG.US	Overseas Shipholding Group Inc	20191016	1.75	1.7711	1.7	1.7	139763	1.7	down	down	correct
OSK.US	Oshkosh Corporation	20191016	74.59	75.35	73.55	73.71	524714	71.3926	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20191016	27.19	27.33	27.03	27.2	1311700	26.2284	up	up	correct
OVV.US	Ovintiv Inc	20191016	4.27	4.42	4.25	4.26	2404156	19.6421	down	down	correct
OXM.US	Oxford Industries Inc	20191016	69.5	70.8478	69.45	70.14	123951	67.0931	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20191016	40.7	41.31	40.32	40.34	5813900	38.2273	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191016	101.09	101.35	100.62	100.72	59986	95.4384	down	down	correct
PACK.US	Ranpak Holdings Corp	20191016	6.35	6.41	6.08	6.31	17877	6.31	down	down	correct
PAG.US	Penske Automotive Group Inc	20191016	45.45	47.01	45.33	46.61	342050	44.5809	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20191016	40.1	40.35	38.015	39.53	8130572	39.53	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191016	15.75	15.8024	15.59	15.59	27734	14.2872	down	down	correct
PAM.US	Pampa Energía S.A	20191016	16.74	16.88	16.13	16.18	485289	16.18	down	up	incorrect
PAR.US	PAR Technology Corporation	20191016	22.16	22.74	21.8	22.65	92765	22.65	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20191016	22.37	22.49	21.98	22.11	208487	22.11	down	down	correct
PAYC.US	Paycom Software Inc	20191016	215.43	215.74	205.18	212.11	438956	212.11	down	down	correct
PB.US	Prosperity Bancshares Inc	20191016	70.65	70.66	69.78	70.01	693133	65.4784	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191016	35.61	35.72	35.53	35.66	801288	30.6598	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191016	26.1	26.39	26.02	26.39	20593	22.7074	up	up	correct
PBF.US	PBF Energy Inc	20191016	28.4	29.06	27.96	28.26	1478406	27.6984	down	down	correct
PBFX.US	PBF Logistics LP	20191016	20.43	20.55	20.35	20.44	54058	16.2717	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191016	34.46	34.96	34.46	34.69	212372	34.69	up	up	correct
PBI.US	Pitney Bowes Inc	20191016	4.5	4.71	4.5	4.53	1328126	4.1594	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20191016	14.28	14.65	14.263	14.65	12017050	11.7043	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191016	13.09	13.4	13.09	13.37	2001024	11.5454	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191016	4.06	4.177	4.04	4.05	94502	3.5185	down	down	correct
PBY.US	Prospect Capital Corporation	20191016	25.65	25.89	25.62	25.76	11870	23.1207	up	up	correct
PCF.US	High Income Securities Fund	20191016	8.52	8.52	8.46	8.49	2505	6.6835	down	up	incorrect
PCG.US	PG&E Corporation	20191016	7.77	7.98	7.65	7.88	5301502	7.88	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191016	24.78	24.9	24.76	24.8	262928	19.7299	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191016	10.03	10.15	10.005	10.14	36151	9.1088	up	down	incorrect
PCM.US	PCM Fund Inc	20191016	11.19	11.25	11.19	11.21	9798	9.2425	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191016	18.44	18.55	18.4	18.54	71708	15.6263	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191016	19.75	20.2	19.75	19.8	19892	18.8379	up	up	correct
PD.US	PagerDuty Inc	20191016	26.83	27.47	26.73	27.07	1179892	27.07	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20191016	32.8	32.8	32.61	32.76	190648	26.2698	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20191016	20.49	20.68	20.44	20.68	475850	18.6532	up	down	incorrect
PDS.US	Precision Drilling Corporation	20191016	1.06	1.12	1.06	1.08	35580	21.6	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20191016	17.34	17.365	17.2	17.3	120399	14.5902	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20191016	36.66	36.86	36.18	36.84	2828116	33.4352	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20191016	61.73	62	61.43	61.78	3082337	57.1537	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191016	5.27	5.38	5.215	5.28	779057	4.6049	up	up	correct
PEN.US	Penumbra Inc	20191016	147.24	147.85	145.7	146.19	274058	146.19	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20191016	15.46	15.5619	15.44	15.44	82863	13.0295	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191016	15.5	15.5	15.34	15.34	18739	13.3769	down	down	correct
PFE.US	Pfizer Inc	20191016	36.63	36.75	36.32	36.34	13722064	31.574	down	down	correct
PFGC.US	Performance Food Group Company	20191016	43.41	43.72	43.09	43.28	304901	43.28	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20191016	11.62	11.6963	11.61	11.66	67805	9.4851	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20191016	10.43	10.46	10.4	10.46	145206	8.4992	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191016	12.22	12.22	12.1	12.21	16102	10.5118	down	down	correct
PFS.US	Provident Financial Services Inc	20191016	24.56	24.65	24.37	24.47	129229	21.9051	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20191016	31.29	31.87	31.2403	31.83	338840	30.9029	up	up	correct
PG.US	The Procter & Gamble Company	20191016	117.67	117.77	116.505	117.53	8000126	111.1746	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191016	11.41	11.49	11.345	11.49	29669	9.4575	up	up	correct
PGR.US	The Progressive Corporation	20191016	71.02	73.47	69.38	72.87	7430927	65.8918	up	up	correct
PGRE.US	Paramount Group Inc	20191016	12.81	12.92	12.75	12.82	2721408	11.8933	up	up	correct
PGTI.US	PGT Innovations Inc	20191016	17.47	17.83	17.47	17.69	153317	17.69	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20191016	20.33	20.44	20.22	20.39	13307	17.1239	up	up	correct
PH.US	Parker	20191016	180.71	182.53	179.69	180.25	740101	173.9488	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191016	10.35	10.41	10.33	10.33	122927	8.8736	down	down	correct
PHG.US	Koninklijke Philips N.V	20191016	43.05	43.47	43.05	43.24	552294	40.729	up	up	correct
PHI.US	PLDT Inc	20191016	21.23	21.39	20.92	21.15	59665	18.5156	down	down	correct
PHK.US	PIMCO High Income Fund	20191016	7.69	7.72	7.68	7.7	472472	6.2211	up	up	correct
PHM.US	PulteGroup Inc	20191016	37.36	38.315	37.26	38.23	4248580	37.2225	up	up	correct
PHR.US	Phreesia Inc	20191016	26.98	28.16	26.81	27.9	183520	27.9	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20191016	9.19	9.2	9.1678	9.18	34101	7.482	down	down	correct
PHX.US	PHX Minerals Inc	20191016	13.67	13.755	13.38	13.44	13153	12.9663	down	down	correct
PII.US	Polaris Inc	20191016	89.66	90.36	88.36	89.79	445880	85.128	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20191016	4.58	4.6	4.57	4.6	114747	3.893	up	up	correct
PING.US	Ping Identity Holding Corp	20191016	16.68	16.7	15.86	15.9	640908	15.9	down	down	correct
PINS.US	Pinterest Inc	20191016	25	25.95	24.81	25.74	15225998	25.74	up	up	correct
PIPR.US	Piper Sandler Companies	20191016	72.96	73.45	72.14	72.33	45600	66.9072	down	down	correct
PJT.US	PJT Partners Inc	20191016	40.48	40.76	40.41	40.55	51639	38.7333	up	up	correct
PK.US	Park Hotels & Resorts Inc	20191016	23.31	23.53	23.01	23.06	1375367	21.3293	down	down	correct
PKE.US	Park Aerospace Corp	20191016	16.04	16.315	16.04	16.2	108204	14.3681	up	up	correct
PKG.US	Packaging Corporation of America	20191016	107.18	108.15	106.6	106.82	708436	99.83	down	down	correct
PKI.US	PerkinElmer Inc	20191016	81.7	81.97	81.03	81.69	948127	81.2421	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20191016	26.55	26.64	26.55	26.6	36171	21.7279	up	up	correct
PKX.US	POSCO	20191016	47.54	47.6699	46.93	47.06	185467	44.2144	down	down	correct
PLAN.US	Anaplan Inc	20191016	46.46	46.46	43.72	43.9	5743637	43.9	down	down	correct
PLD.US	Prologis Inc	20191016	89.11	89.11	87.82	89.04	1933721	84.5337	down	down	correct
PLNT.US	Planet Fitness Inc	20191016	60.49	60.79	59.54	60.75	852670	60.75	up	up	correct
PLOW.US	Douglas Dynamics Inc	20191016	43.86	44.64	43.86	44.25	62494	41.4454	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191016	18.85	18.94	18.71	18.94	211622	16.6248	up	up	correct
PM.US	Philip Morris International Inc	20191016	78.43	79.79	78.43	79.1	7494451	69.5582	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20191016	15.34	15.34	15.29	15.33	24658	14.5646	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20191016	15.68	15.77	15.66	15.67	78954	14.9334	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20191016	7.91	7.94	7.91	7.93	71040	7.1171	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20191016	13.14	13.24	13.14	13.19	45530	11.7369	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20191016	22.42	22.52	22.42	22.44	439703	18.6022	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20191016	12.9	12.9	12.82	12.86	44135	12.1907	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20191016	142.66	143.27	139.92	141.46	2696807	132.2648	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20191016	14.48	14.48	14.36	14.44	14479	13.7455	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191016	11.92	11.93	11.85	11.92	4254	11.4288
PNM.US	PNM Resources Inc	20191016	50.49	51.045	50.3317	51.02	306949	48.1131	up	up	correct
PNR.US	Pentair plc	20191016	37.81	38.2	37.62	37.82	1203247	36.5073	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20191016	93.61	94.18	93.19	93.83	908693	85.787	up	up	correct
POLY.US	Plantronics Inc	20191016	36.32	37.76	36.32	37.47	238439	36.863	up	up	correct
POR.US	Portland General Electric Company	20191016	55.63	56.25	55.52	56.23	823781	51.8026	up	up	correct
POST.US	Post Holdings Inc	20191016	100.24	100.46	97.85	98.03	972160	98.03	down	down	correct
PPG.US	PPG Industries Inc	20191016	118.13	120.03	117.85	118.96	1339285	114.6584	up	up	correct
PPL.US	PPL Corporation	20191016	31.63	32.42	31.55	32.41	7301101	28.5891	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20191016	5.23	5.25	5.22	5.25	211961	4.4083	up	up	correct
PRA.US	ProAssurance Corporation	20191016	39.68	39.74	39.1	39.71	164859	38.2133	up	up	correct
PRG.US	PROG Holdings Inc	20191016	69.2971	71.4055	69.1322	71.1956	1071482	60.1144	up	up	correct
PRGO.US	Perrigo Company plc	20191016	54.03	54.53	53.52	53.93	722150	51.5879	down	down	correct
PRI.US	Primerica Inc	20191016	123.3	125.66	123.06	123.87	214862	120.4818	up	up	correct
PRLB.US	Proto Labs Inc	20191016	101.5	103.005	101.5	102.13	99801	102.13	up	down	incorrect
PRMW.US	Primo Water Corporation	20191016	12.43	12.75	12.43	12.58	798421	12.1422	up	up	correct
PRO.US	PROS Holdings Inc	20191016	60.12	60.12	56.8711	58.87	298452	58.87	down	up	incorrect
PRS.US	Prudential Financial Inc	20191016	27.89	27.89	27.67	27.71	77465	24.6911	down	down	correct
PRT.US	PermRock Royalty Trust	20191016	7.11	7.25	7.11	7.2	20534	6.1957	up	up	correct
PRTY.US	Party City Holdco Inc	20191016	6.44	6.615	6.37	6.41	805340	6.41	down	down	correct
PRU.US	Prudential Financial Inc	20191016	89.52	90.43	89.22	89.45	1472926	79.3733	down	down	correct
PSA.US	Public Storage	20191016	242.99	243.03	240.6322	242.05	1417713	224.5636	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191016	30.8	30.8	30.36	30.49	19386	25.6428	down	down	correct
PSN.US	Parsons Corporation	20191016	32.43	32.83	32.34	32.64	237694	32.64	up	up	correct
PSO.US	Pearson plc	20191016	8.75	8.77	8.68	8.69	685134	8.1563	down	down	correct
PSTG.US	Pure Storage Inc	20191016	18.23	18.31	17.88	18.04	5155423	18.04	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191016	16.95	17.2	16.7	17.2	39300	15.4757	up	up	correct
PSX.US	Phillips 66	20191016	106.79	107.77	105.94	106.26	1869186	95.5591	down	down	correct
PSXP.US	Phillips 66 Partners LP	20191016	56.13	56.57	55.32	55.5	280981	44.6616	down	up	incorrect
PTR.US	PetroChina Company Limited	20191016	51.68	51.89	51.57	51.65	120275	44.7848	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191016	18.2	18.23	18.05	18.19	204954	15.0392	down	up	incorrect
PUK.US	Prudential plc	20191016	37.45	37.67	37.06	37.15	513024	30.346	down	down	correct
PUKPRA.US	PUKPRA	20191016	27.09	27.28	27.09	27.18	17950	24.4912	up	up	correct
PUMP.US	ProPetro Holding Corp	20191016	9.09	9.55	8.92	8.94	1285542	8.94	down	down	correct
PVG.US	Pretium Resources Inc	20191016	11.67	11.9	11.59	11.89	765216	11.89	up	up	correct
PVH.US	PVH Corp	20191016	87.43	88.75	87.36	87.65	637554	87.491	up	up	correct
PVL.US	Permianville Royalty Trust	20191016	2.33	2.38	2.31	2.35	105496	1.9931	up	up	correct
PWR.US	Quanta Services Inc	20191016	38.98	39.5	38.95	39.14	1502629	38.8378	up	up	correct
PXD.US	Pioneer Natural Resources Company	20191016	130.04	131.4	128.34	128.41	914342	120.2899	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191016	9.9596	9.9596	9.8937	9.8937	5640	9.4061	down	down	correct
PYS.US	PPlus Trust Series RRD	20191016	18.94	18.94	18.68	18.8337	8103	15.9666	down	down	correct
PYT.US	PPLUS Trust Series GSC	20191016	20.4	20.5	20.4	20.5	775	19.1913	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20191016	11.3	11.32	11.17	11.24	30996	10.6893	down	down	correct
PZN.US	Pzena Investment Management Inc	20191016	8.48	8.67	8.47	8.64	20147	7.7305	up	up	correct
QD.US	Qudian Inc	20191016	6.63	6.77	6.57	6.6	2583301	6.6	down	down	correct
QGEN.US	QIAGEN N.V	20191016	27.3	27.705	27.19	27.54	1502109	27.54	up	up	correct
QSR.US	Restaurant Brands International Inc	20191016	69.33	69.72	68.83	69.7	1475437	64.2974	up	up	correct
QTWO.US	Q2 Holdings Inc	20191016	77.37	77.37	75.5	76.16	264928	76.16	down	down	correct
QUOT.US	Quotient Technology Inc	20191016	8.21	8.27	7.99	8.08	329805	8.08	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191016	26.18	26.65	26.18	26.4	55115	22.893	up	down	incorrect
R.US	Ryder System Inc	20191016	51.09	51.98	50.83	51	437553	46.331	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191016	22.78	22.89	22.67	22.68	168676	17.3646	down	down	correct
RACE.US	Ferrari N.V	20191016	158.89	161.1839	158.48	159.87	402651	157.8724	up	up	correct
RAD.US	Rite Aid Corporation	20191016	9.18	9.45	8.58	8.87	3354624	8.87	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20191016	39.44	40.105	39.26	39.32	321127	39.32	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191016	39.32	39.535	38.86	39.39	434137	37.9897	up	up	correct
RBC.US	Regal Beloit Corporation	20191016	71.8	72.79	71.56	72.4	241387	70.6437	up	up	correct
RC.US	Ready Capital Corporation	20191016	15.83	15.87	15.8	15.84	99912	12.3687	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191016	27.45	27.45	27.37	27.39	2584	24.0591	down	down	correct
RCB.US	Ready Capital Corporation	20191016	26.35	26.35	25.76	25.971	1300	24.6054	down	down	correct
RCF.US	UN	20191016	48.95	49.25	46.8	47.5	752340	47.5	down	down	correct
RCI.US	Rogers Communications Inc	20191016	48.31	49.85	48.26	49.5	746784	44.9638	up	up	correct
RCL.US	Royal Caribbean Group	20191016	109.55	109.86	107.14	108.32	1038153	106.5997	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191016	9.35	9.46	9.3	9.46	88353	7.8242	up	up	correct
RCUS.US	Arcus Biosciences Inc	20191016	8.15	8.33	8	8.12	1116714	8.12	down	down	correct
RDN.US	Radian Group Inc	20191016	23.5	23.61	23.275	23.36	457098	22.1469	down	down	correct
RDS.US	B	20191016	58.11	58.3	57.81	57.86	1397636	54.1918	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191016	38.18	38.38	37.85	38.13	118075	37.5083	down	down	correct
RE.US	Everest Re Group Ltd	20191016	250.1	254.725	246.23	252.72	274872	238.594	up	up	correct
RELX.US	RELX PLC	20191016	23.1	23.27	23.0311	23.16	381184	21.9928	up	up	correct
RENN.US	Renren Inc	20191016	0.75	0.7749	0.71	0.72	17858	2.16	down	down	correct
RES.US	RPC Inc	20191016	4.73	4.85	4.645	4.69	1684383	4.69	down	down	correct
REV.US	Revlon Inc	20191016	24.91	25.98	24.8	25.91	96915	25.91	up	up	correct
REVG.US	REV Group Inc	20191016	12.15	12.4	12.1	12.14	150033	11.8344	down	down	correct
REX.US	REX American Resources Corporation	20191016	75.52	77.03	75.35	75.41	37109	75.41	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191016	45.61	46.21	45.14	46.2	877304	44.5233	up	down	incorrect
REZI.US	Resideo Technologies Inc	20191016	14.64	14.93	14.5712	14.76	869306	14.76	up	up	correct
RF.US	Regions Financial Corporation	20191016	15.68	15.79	15.49	15.53	7695000	14.2521	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191016	14.46	14.46	14.28	14.45	67970	12.2626	down	down	correct
RFL.US	Rafael Holdings Inc	20191016	21.3569	21.4755	19.5601	19.67	122157	19.67	down	down	correct
RFP.US	Resolute Forest Products Inc	20191016	4.43	4.57	4.42	4.45	163489	4.1245	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20191016	156.01	156.915	155.09	156.71	172421	148.3475	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20191016	43.9	44.44	43.7433	44.21	91538	38.8219	up	up	correct
RGS.US	Regis Corporation	20191016	19.91	20.3	19.83	20.15	152024	20.15	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20191016	10.12	10.15	10.05	10.05	10744	7.7714	down	up	incorrect
RH.US	RH	20191016	181.93	184.35	181.18	181.98	439352	181.98	up	up	correct
RHI.US	Robert Half International Inc	20191016	55.08	55.5	54.415	54.57	1445533	52.1476	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20191016	82.98	83.665	82.1	82.66	365584	79.5841	down	down	correct
RIG.US	Transocean Ltd	20191016	4.7	4.925	4.6	4.76	13089380	4.76	up	up	correct
RIO.US	Rio Tinto Group	20191016	50.88	51.03	50.415	50.52	2280702	41.9901	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191016	16.65	16.7	16.58	16.61	106594	12.3812	down	down	correct
RJF.US	Raymond James Financial Inc	20191016	82.68	83.21	81.66	81.7	819961	52.6733	down	down	correct
RL.US	Ralph Lauren Corporation	20191016	93.03	94.45	92.12	94.32	1063213	91.2015	up	up	correct
RLGY.US	Realogy Holdings Corp	20191016	7.37	7.75	7.32	7.67	2884532	7.67	up	up	correct
RLI.US	RLI Corp	20191016	90.67	91.94	89.955	91.88	119102	86.4806	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20191016	16.69	16.85	16.52	16.64	564680	16.2365	down	down	correct
RM.US	Regional Management Corp	20191016	27.51	28.28	27.51	28.01	61644	27.2284	up	down	incorrect
RMD.US	ResMed Inc	20191016	131.58	132	130.34	131.16	624615	128.7902	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191016	22.15	22.25	22.15	22.25	1766	19.3606	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191016	19.773	19.85	19.736	19.85	21700	17.4944	up	up	correct
RMPL.US	P	20191016	25.69	26.15	25.69	25.9736	1015	25.6062	up	up	correct
RMT.US	Royce Micro	20191016	7.88	7.93	7.87	7.91	90527	6.6896	up	up	correct
RNG.US	RingCentral Inc	20191016	174.35	174.44	164.56	170.92	1640486	170.92	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20191016	5.41	5.97	5.2	5.86	17572	5.86	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191016	24.14	24.283	24.03	24.24	112084	21.0258	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191016	188.5	190.72	187.43	190.27	189963	186.6273	up	up	correct
ROG.US	Rogers Corporation	20191016	146.03	147.51	144.89	147.1	96594	147.1	up	up	correct
ROK.US	Rockwell Automation Inc	20191016	166.32	167.82	164.86	164.95	781143	158.4448	down	down	correct
ROL.US	Rollins Inc	20191016	35.27	35.46	35.1	35.39	1234699	23.1343	up	down	incorrect
ROP.US	Roper Technologies Inc	20191016	338.65	340.2	335.32	335.68	520446	332.0624	down	down	correct
RPM.US	RPM International Inc	20191016	68.47	68.9141	68.13	68.31	328118	65.8321	down	up	incorrect
RPT.US	RPT Realty	20191016	13.63	13.71	13.615	13.68	483826	12.5764	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191016	15.49	15.52	15.315	15.52	298521	13.3797	up	up	correct
RRC.US	Range Resources Corporation	20191016	3.52	3.745	3.52	3.59	13648540	3.5724	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191016	4.12	4.27	4.02	4.15	724369	4.0764	up	up	correct
RRX.US	Regal Beloit Corporation	20191016	71.8	72.79	71.56	72.4	241387	70.6437	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191016	99.9	100.57	98.67	99.32	382698	94.8322	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20191016	18.699	18.699	18.674	18.674	400	14.6744	down	up	incorrect
RSG.US	Republic Services Inc	20191016	86	86	84.99	85.69	1078187	82.686	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191016	135.94	137.22	135.67	136.71	2104438	81.2731	up	up	correct
RVI.US	Retail Value Inc	20191016	6.8571	6.9005	6.7802	6.8477	434398	-21.2535	down	down	correct
RVLV.US	Revolve Group Inc	20191016	21.07	22.3698	20.54	22	1166813	22	up	up	correct
RVT.US	Royce Value Trust Inc	20191016	13.52	13.61	13.45	13.54	186784	11.2529	up	up	correct
RWT.US	Redwood Trust Inc	20191016	16.58	16.63	16.52	16.56	641737	14.1312	down	down	correct
RXN.US	Rexnord Corporation	20191016	26.71	26.93	26.5	26.6	716563	26.2014	down	up	incorrect
RY.US	Royal Bank of Canada	20191016	81	81.29	80.89	80.95	700863	73.8738	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20191016	4.47	4.53	4.23	4.3	897816	4.3	down	down	correct
RYB.US	RYB Education Inc	20191016	6.29	6.29	6.17	6.25	5824	6.25	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20191016	8.5	8.61	8.04	8.21	90104	8.1563	down	up	incorrect
RYN.US	Rayonier Inc	20191016	28.25	28.61	28.1807	28.59	423326	26.3778	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20191016	27.82	27.82	27.4906	27.53	45396	24.1287	down	up	incorrect
SA.US	Seabridge Gold Inc	20191016	12.02	12.17	11.84	12.11	319493	12.11	up	up	correct
SAFE.US	Safehold Inc	20191016	34.44	34.44	33.91	34.16	113363	33.4469	down	down	correct
SAH.US	Sonic Automotive Inc	20191016	29.03	29.61	28.78	29.32	224634	28.5822	up	down	incorrect
SAIC.US	Science Applications International Corporation	20191016	83.26	84.1	82.9225	83.39	305327	80.4988	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20191016	18.05	18.37	17.81	18.32	702357	18.32	up	up	correct
SAM.US	The Boston Beer Company Inc	20191016	387.44	388.1	379.15	383.5	181282	383.5	down	down	correct
SAN.US	Banco Santander S.A	20191016	4.28	4.31	4.26	4.26	9126240	4.095	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191016	5.68	5.75	5.615	5.71	897391	5.71	up	up	correct
SAP.US	SAP SE	20191016	128.85	129.28	128.47	128.72	1092715	124.8383	down	down	correct
SAR.US	Saratoga Investment Corp	20191016	24.9	24.9282	24.72	24.84	44370	21.7461	down	down	correct
SAVE.US	Spirit Airlines Inc	20191016	37.15	37.44	35.85	36.05	1564268	36.05	down	down	correct
SB.US	Safe Bulkers Inc	20191016	1.81	1.87	1.81	1.85	115594	1.85	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20191016	229.05	231.2	229.05	231	39214000	231	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20191016	15.66	15.87	15.51	15.67	895469	15.67	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20191016	9.18	9.18	9.16	9.16	18036	8.5776	down	down	correct
SBOW.US	SilverBow Resources Inc	20191016	8.67	8.83	8.15	8.2	69824	8.2	down	down	correct
SBR.US	Sabine Royalty Trust	20191016	39.05	39.05	38.01	38.25	22157	32.1687	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191016	11.82	12.37	11.8	12.35	1210422	11.8232	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20191016	6.41	6.63	6.35	6.61	5012301	5.903	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20191016	25.43	25.51	24.99	25.14	774403	23.4004	down	down	correct
SCCO.US	Southern Copper Corporation	20191016	34.08	34.63	34.01	34.09	448544	31.0521	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191016	14.18	14.46	14	14.18	50815	10.9091
SCE.US	PL	20191016	23.39	23.52	23.39	23.45	43903	22.5077	up	up	correct
SCHW.US	The Charles Schwab Corporation	20191016	38.68	39.57	38.67	39.02	13131330	37.7687	up	down	incorrect
SCI.US	Service Corporation International	20191016	46	46.15	45.58	45.95	794562	44.2821	down	down	correct
SCL.US	Stepan Company	20191016	94.24	95.175	93.44	93.93	57090	91.7201	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191016	13.4	13.52	13.29	13.5	81320	10.8045	up	up	correct
SCS.US	Steelcase Inc	20191016	18.05	18.15	17.92	17.92	562598	16.4961	down	down	correct
SCU.US	Sculptor Capital Management Inc	20191016	16	16.1	15.41	15.62	84405	13.4183	down	down	correct
SCX.US	The L.S. Starrett Company	20191016	5.31	5.4141	5.205	5.32	37537	5.32	up	up	correct
SD.US	SandRidge Energy Inc	20191016	4.52	4.72	4.47	4.5	178974	4.5	down	down	correct
SDRL.US	Seadrill Limited	20191016	16.9	17.68	16.32	17.52	599679	17.52	up	up	correct
SE.US	Sea Limited	20191016	28.1	28.45	27.77	28.09	1522587	28.09	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20191016	27.11	27.61	26.54	27.42	699261	27.42	up	up	correct
SEDA.US	UN	20191016	0.16	0.16	0.155	0.16	1179800	0.16
SEE.US	Sealed Air Corporation	20191016	40.55	41.09	40.54	40.88	597822	39.463	up	up	correct
SEM.US	Select Medical Holdings Corporation	20191016	16.51	16.75	16.45	16.71	355407	16.536	up	up	correct
SF.US	Stifel Financial Corp	20191016	54.68	55.26	54.34	54.41	312364	35.4376	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191016	26.2	26.24	26.13	26.24	7049	24.5954	up	up	correct
SFE.US	Safeguard Scientifics Inc	20191016	11.05	11.13	10.97	11.03	41491	10.1237	down	up	incorrect
SFL.US	SFL Corporation Ltd	20191016	14.65	14.72	14.58	14.62	507546	11.8913	down	up	incorrect
SFUN.US	Fang Holdings Limited	20191016	1.96	2	1.94	1.98	36326	19.8	up	up	correct
SG.US	Sweetgreen Inc.	20191016	7.5	7.763	7.4	7.43	7610	7.43	down	down	correct
SGU.US	Star Group L.P	20191016	9.42	9.49	9.32	9.35	55571	8.2637	down	down	correct
SHAK.US	Shake Shack Inc	20191016	90.43	91.09	89.82	90.44	480717	90.44	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20191016	35.92	36.2	35.92	36.01	58518	33.132	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191016	28.47	28.52	28.2901	28.4	33516	25.0893	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191016	20.67	20.85	20.55	20.75	362945	15.5233	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20191016	13.6	13.72	13.46	13.56	1537724	12.9289	down	down	correct
SHOP.US	Shopify Inc	20191016	342.01	343.65	322.24	323.64	2494568	323.64	down	down	correct
SHW.US	The Sherwin	20191016	558.22	565.15	555.93	564.24	403756	184.6115	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191016	3.16	3.2	3.1288	3.15	2936571	3.0169	down	up	incorrect
SIG.US	Signet Jewelers Limited	20191016	15.71	15.85	15.19	15.73	3403133	15.091	up	down	incorrect
SII.US	Sprott Inc	20191016	2.29	2.37	2.28	2.346	19744	21.8925	up	down	incorrect
SITC.US	SITE Centers Corp	20191016	14.95	15.06	14.89	15.06	590853	14.0709	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20191016	75.12	76.43	75.06	75.72	176933	75.72	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20191016	50.56	51.02	50.05	50.83	743937	49.3836	up	up	correct
SJI.US	South Jersey Industries Inc	20191016	31.72	32	31.5	31.55	431270	28.3713	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191016	25.93	25.955	25.862	25.895	19000	23.2213	down	up	incorrect
SJM.US	The J. M. Smucker Company	20191016	107.65	108.45	107.105	107.55	583468	100.3549	down	down	correct
SJR.US	Shaw Communications Inc	20191016	19.78	19.88	19.67	19.81	266605	18.0164	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20191016	2.58	2.73	2.5615	2.66	128379	2.2014	up	down	incorrect
SJW.US	SJW Group	20191016	71.74	72.385	70.72	72.34	161735	69.2167	up	down	incorrect
SKIL.US	Skillsoft Corp	20191016	10.19	10.23	10.19	10.23	13300	10.23	up	up	correct
SKM.US	SK Telecom Co.Ltd	20191016	22.25	22.33	22.165	22.18	384696	34.5674	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191016	15.74	15.86	15.57	15.66	2039746	13.69	down	down	correct
SKX.US	Skechers U.S.A. Inc	20191016	36.59	37.48	36.53	37.22	2264113	37.22	up	down	incorrect
SKY.US	Skyline Champion Corporation	20191016	29.79	30.54	29.79	30.49	279069	30.49	up	up	correct
SLB.US	Schlumberger Limited	20191016	32.8	33.07	31.95	31.95	22061721	29.9369	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20191016	7.6	7.74	7.39	7.43	1830087	7.2454	down	down	correct
SLF.US	Sun Life Financial Inc	20191016	44.19	44.63	44.19	44.45	370305	40.7089	up	down	incorrect
SLG.US	SL Green Realty Corp	20191016	81.6518	81.9918	80.9518	81.5618	930610	70.0398	down	down	correct
SM.US	SM Energy Company	20191016	7.89	8.125	7.65	7.71	4053415	7.5599	down	down	correct
SMAR.US	Smartsheet Inc	20191016	40.25	40.25	38.57	38.95	2848702	38.95	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191016	6.98	6.98	6.93	6.95	1294749	6.3586	down	down	correct
SMG.US	The Scotts Miracle	20191016	101.55	102.465	101.25	101.4	389669	95.3971	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20191016	13.49	13.72	13.34	13.48	23032	13.48	down	down	correct
SMLP.US	Summit Midstream Partners LP	20191016	4.53	4.5796	4.5	4.54	156867	61.9514	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20191016	7.41	7.44	7.32	7.34	80363	101.6857	down	down	correct
SMP.US	Standard Motor Products Inc	20191016	48.04	48.98	48.04	48.5	54003	46.7819	up	up	correct
SNA.US	Snap	20191016	158.04	160.17	157.42	158.03	531535	148.9165	down	down	correct
SNAP.US	Snap Inc	20191016	14.02	14.04	13.62	13.67	22875460	13.67	down	down	correct
SNDR.US	Schneider National Inc	20191016	21.86	22.61	21.781	22.55	776352	20.129	up	up	correct
SNN.US	Smith & Nephew plc	20191016	47.1	47.52	46.85	47.46	455922	45.5261	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20191016	58.75	59.1299	58.52	58.63	207121	49.4401	down	up	incorrect
SNV.US	Synovus Financial Corp	20191016	35.18	35.5	34.61	34.9	835455	31.7146	down	down	correct
SNX.US	TD SYNNEX	20191016	115.91	117.31	114.8	115.87	444508	57.3433	down	down	correct
SO.US	The Southern Company	20191016	60.61	61.2	60.45	61.09	4413411	55.6313	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191016	11.59	11.645	11.09	11.2	597101	9.9416	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191016	26.8	26.8	26.6901	26.8	38249	23.9612
SOL.US	ReneSola Ltd	20191016	1.68	1.75	1.56	1.59	99814	1.59	down	down	correct
SOLN.US	Southern Co	20191016	52.69	52.69	52.69	52.69	0	45.5009
SON.US	Sonoco Products Company	20191016	57.72	58.33	57.55	58.27	486220	54.3627	up	up	correct
SONY.US	Sony Group Corporation	20191016	58.5	59.0419	58.49	58.92	754901	58.5166	up	up	correct
SOR.US	Source Capital Inc	20191016	36.75	36.84	36.5	36.79	26263	31.5616	up	up	correct
SOS.US	SOS Limited	20191016	0.3	0.35	0.3	0.3253	15160	3.253	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191016	10.1	10.1	10.09	10.1	139838	10.1
SPB.US	Spectrum Brands Holdings Inc	20191016	48.27	49.58	47.98	48.03	838641	45.3721	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20191016	10.42	10.42	10.35	10.36	2322148	10.36	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191016	14.02	14.02	13.91	13.945	10632	10.9768	down	down	correct
SPG.US	Simon Property Group Inc	20191016	148.8	149.79	147.82	148.72	914253	131.0206	down	down	correct
SPGI.US	S&P Global Inc	20191016	252.9	252.9	248.38	252.3	728623	247.7383	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191016	23.12	23.25	23.0147	23.09	67966	18.6001	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20191016	12.699	12.86	12.53	12.55	12400	12.1591	down	down	correct
SPNT.US	SiriusPoint Ltd	20191016	9.58	9.63	9.51	9.56	177638	9.56	down	down	correct
SPOT.US	Spotify Technology S.A	20191016	118.02	118.71	115.63	116.56	1064876	116.56	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191016	82.97	83.8	82.91	83.35	626404	83.01	up	up	correct
SPXC.US	SPX Corporation	20191016	39.17	39.84	39.17	39.21	190038	39.21	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191016	15.38	15.4308	15.31	15.38	37517	13.4738
SQ.US	Square Inc	20191016	63.82	63.88	62.56	63	4241251	63	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191016	27.8376	28.1347	27.5795	27.7185	457489	26.3808	down	down	correct
SQNS.US	Sequans Communications S.A	20191016	0.76	0.82	0.7327	0.7999	37636	3.1996	up	up	correct
SR.US	Spire Inc	20191016	83.95	84.11	83.355	83.72	151370	76.953	down	down	correct
SRC.US	Spirit Realty Capital Inc	20191016	47.97	48.43	47.67	48.39	662434	42.528	up	down	incorrect
SRE.US	Sempra	20191016	144.86	145.04	143.54	144.85	1271967	134.1876	down	down	correct
SREA.US	Sempra Energy	20191016	26.55	26.68	26.38	26.66	163154	23.6099	up	up	correct
SRG.US	Seritage Growth Properties	20191016	43.44	44	43.42	43.74	127379	43.74	up	up	correct
SRI.US	Stoneridge Inc	20191016	31.87	32.37	31.87	32.12	134399	32.12	up	up	correct
SRL.US	Scully Royalty Ltd	20191016	10.105	10.57	10.105	10.2	2552	9.4444	up	up	correct
SRLP.US	Sprague Resources LP	20191016	17.34	17.5784	17.2101	17.24	13357	12.6928	down	down	correct
SRT.US	StarTek Inc	20191016	6.77	6.79	6.7	6.7	16667	6.7	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191016	9.82	9.82	9.6119	9.63	8260	31.7576	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20191016	70.63	71.62	70.57	71.24	203540	69.7661	up	up	correct
SSL.US	Sasol Limited	20191016	18.78	19.02	18.71	18.8	179797	18.8	up	up	correct
SSTK.US	Shutterstock Inc	20191016	35.36	35.93	34.76	34.88	147734	34.0798	down	down	correct
ST.US	Sensata Technologies Holding plc	20191016	49.06	49.69	48.57	49.55	682961	49.55	up	up	correct
STAG.US	STAG Industrial Inc	20191016	30.18	30.34	30.03	30.29	1532079	27.5129	up	up	correct
STAR.US	PI	20191016	25.5127	25.68	25.5127	25.56	9976	21.5583	up	up	correct
STC.US	Stewart Information Services Corporation	20191016	38.33	38.76	37.92	38.55	142573	36.2204	up	up	correct
STE.US	STERIS plc	20191016	142.75	143.31	141.61	142.4	498507	139.6131	down	down	correct
STG.US	Sunlands Technology Group	20191016	2.72	2.83	2.72	2.83	720	35.375	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20191016	21.57	21.57	21.4	21.47	57300	18.3696	down	up	incorrect
STL.US	Sterling Bancorp	20191016	19.96	20.2	19.86	20.07	836576	19.3345	up	up	correct
STLA.US	Stellantis N.V	20191016	12.742	12.7608	12.643	12.6949	10572820	10.703	down	down	correct
STM.US	STMicroelectronics N.V	20191016	21.53	21.55	21.275	21.29	1970671	20.9832	down	down	correct
STN.US	Stantec Inc	20191016	21.64	22.14	21.6	22.08	43145	21.4438	up	up	correct
STNG.US	Scorpio Tankers Inc	20191016	35.44	36.25	35.01	35.22	982432	33.3118	down	down	correct
STON.US	StoneMor Inc	20191016	1.11	1.12	1.1	1.1	32183	1.1	down	down	correct
STOR.US	STORE Capital Corporation	20191016	37.64	37.86	37.15	37.57	1302135	34.038	down	down	correct
STT.US	State Street Corporation	20191016	59.57	60.67	59.06	59.11	1801677	55.6658	down	down	correct
STWD.US	Starwood Property Trust Inc	20191016	24.38	24.53	24.34	24.37	972700	19.9334	down	down	correct
STZ.US	Constellation Brands Inc	20191016	197.27	198.65	195.87	198.48	908167	191.8059	up	up	correct
SU.US	Suncor Energy Inc	20191016	29.72	29.95	29.49	29.9	2504677	27.3377	up	up	correct
SUI.US	Sun Communities Inc	20191016	152.7	153.0767	150.965	153	381290	146.5998	up	up	correct
SUM.US	Summit Materials Inc	20191016	21.9	22.61	21.87	22.27	2775169	22.27	up	up	correct
SUN.US	Sunoco LP	20191016	31.85	32.15	31.74	31.76	153674	25.0576	down	down	correct
SUP.US	Superior Industries International Inc	20191016	2.85	2.9	2.79	2.87	235062	2.87	up	up	correct
SUPV.US	Grupo Supervielle S.A	20191016	3.1	3.19	3.03	3.09	463775	2.9903	down	down	correct
SUZ.US	Suzano S.A	20191016	8.32	8.47	8.2	8.27	115431	8.27	down	down	correct
SWCH.US	Switch Inc	20191016	15.48	15.48	14.71	14.89	869792	14.5672	down	down	correct
SWI.US	SolarWinds Corporation	20191016	18.89	18.98	18.13	18.73	464874	18.2935	down	down	correct
SWK.US	Stanley Black & Decker Inc	20191016	148.56	149.37	147.18	147.39	847504	141.8753	down	down	correct
SWM.US	Schweitzer	20191016	35.74	36.56	35.74	36.51	117775	32.8195	up	up	correct
SWN.US	Southwestern Energy Company	20191016	2.07	2.15	2.01	2.02	16587645	2.02	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191016	88.88	89.045	88.26	88.69	244208	82.4739	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20191016	8.0801	8.12	8.0801	8.11	4725	6.9808	up	up	correct
SXC.US	SunCoke Energy Inc	20191016	5.56	5.7	5.48	5.51	604303	4.9477	down	down	correct
SXI.US	Standex International Corporation	20191016	71.4	72.33	70.98	71.42	34563	69.4327	up	up	correct
SXT.US	Sensient Technologies Corporation	20191016	66.27	66.95	66.01	66.14	196530	62.6659	down	down	correct
SYF.US	Synchrony Financial	20191016	33.71	33.98	33.405	33.49	4966620	31.4584	down	down	correct
SYK.US	Stryker Corporation	20191016	214.4	216.14	213.1206	215.75	1086481	210.9606	up	up	correct
SYY.US	Sysco Corporation	20191016	78.95	79.54	78.75	78.91	3410744	74.6811	down	down	correct
SZC.US	The Cushing Renaissance Fund	20191016	12.82	12.94	12.82	12.93	58629	42.1114	up	down	incorrect
TAC.US	TransAlta Corporation	20191016	6.11	6.12	5.99	6.06	82137	5.849	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191016	17.66	17.7	17.52	17.61	574800	17.61	down	down	correct
TAL.US	TAL Education Group	20191016	38.5	40	38.33	40	2616837	40	up	up	correct
TALO.US	Talos Energy Inc	20191016	18.22	18.57	18.09	18.13	113131	18.13	down	down	correct
TAP.US	Molson Coors Beverage Company	20191016	56.95	56.95	56.21	56.32	1260086	54.2345	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191016	75.41	76.96	75.3	75.76	46735	75.76	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191016	27.13	27.24	27.01	27.24	124534	24.6258	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191016	27.46	27.469	27.3	27.36	144711	24.6773	down	down	correct
TBI.US	TrueBlue Inc	20191016	21.86	22.1	21.68	21.82	207676	21.82	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20191016	28.95	28.95	27.34	28.0442	3675	28.0442	down	down	correct
TCN.US	Tricon Capital Group Inc	20191016	8.1	8.1	8.1	8.1	5000	7.5715
TCS.US	The Container Store Group Inc	20191016	4.56	4.63	4.5	4.55	202332	4.2533	down	down	correct
TD.US	The Toronto	20191016	56.36	56.59	56.16	56.27	776233	51.5529	down	down	correct
TDC.US	Teradata Corporation	20191016	29.82	29.92	29.54	29.69	452180	29.69	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191016	18.29	18.35	18.25	18.32	24123	12.3184	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20191016	521.71	522.71	517.39	518.84	199656	490.6318	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191016	25.29	25.38	25.29	25.342	21496	22.8347	up	up	correct
TDOC.US	Teladoc Health Inc	20191016	69.33	70.23	68.77	69.02	738668	69.02	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191016	25.58	25.87	25.06	25.13	587772	23.3238	down	up	incorrect
TDW.US	Tidewater Inc	20191016	15.36	15.54	15.22	15.53	116809	15.5123	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191016	325.78	326.18	321.67	321.86	175488	321.86	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191016	15.66	15.85	15.54	15.69	80900	13.1924	up	up	correct
TECK.US	Teck Resources Limited	20191016	16.1	16.44	16.05	16.34	2462886	15.9829	up	up	correct
TEF.US	Telefónica S.A	20191016	7.79	7.825	7.79	7.82	3979630	6.336	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20191016	9.05	9.06	8.98	8.99	113964	7.4731	down	down	correct
TEL.US	TE Connectivity Ltd	20191016	91.74	93.22	91.74	92.64	1267000	89.0584	up	up	correct
TEN.US	Tenneco Inc	20191016	12.05	13.1913	12.04	13.08	1732948	13.08	up	up	correct
TEO.US	Telecom Argentina S.A	20191016	10.72	10.8693	10.3828	10.78	159276	9.5793	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191016	7.2	7.58	6.86	6.95	48548168	6.95	down	down	correct
TEX.US	Terex Corporation	20191016	25.77	26.315	25.09	25.17	860633	24.6839	down	down	correct
TFC.US	Truist Financial Corporation	20191016	52.9	53.29	52.68	52.99	5019828	48.7823	up	up	correct
TFII.US	TFI International Inc	20191016	31.01	31.01	31.01	31.01	102	29.8894
TFX.US	Teleflex Incorporated	20191016	327.79	329.73	323.01	323.29	200917	320.548	down	down	correct
TG.US	Tredegar Corporation	20191016	19.31	19.7	19.31	19.39	54653	12.886	up	up	correct
TGH.US	Textainer Group Holdings Limited	20191016	9.83	10.04	9.76	9.79	100396	9.7145	down	down	correct
TGI.US	Triumph Group Inc	20191016	21.02	21.64	21.02	21.4	241124	21.3235	up	down	incorrect
TGNA.US	TEGNA Inc	20191016	15.03	15.47	15.03	15.36	1055860	14.6932	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191016	13.8	13.905	13.6301	13.69	113314	11.5391	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20191016	8.26	8.48	8	8.15	206000	7.8555	down	down	correct
TGT.US	Target Corporation	20191016	111.79	112.21	111.18	112.19	2340192	107.8376	up	up	correct
THC.US	Tenet Healthcare Corporation	20191016	22.61	23.11	22.455	22.98	778483	22.98	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191016	135.12	135.78	134.02	135.51	179672	126.489	up	up	correct
THO.US	Thor Industries Inc	20191016	55.41	57.085	55.17	57	881617	54.5167	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20191016	17.58	17.62	17.5089	17.55	78046	15.1427	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20191016	22.4	22.9	22.4	22.67	82909	22.67	up	up	correct
THS.US	TreeHouse Foods Inc	20191016	53.17	53.755	52.72	53.17	295339	53.17
THW.US	Tekla World Healthcare Fund	20191016	13.23	13.3137	13.23	13.26	77262	10.8109	up	up	correct
TIMB.US	W	20191016	13.52	13.73	13.5	13.72	929917	13.0688	up	down	incorrect
TISI.US	Team Inc	20191016	17.64	17.94	17.64	17.92	93518	17.92	up	up	correct
TJX.US	The TJX Companies Inc	20191016	58.54	59.38	58.34	59.29	4910414	57.9766	up	up	correct
TK.US	Teekay Corporation	20191016	4.67	4.78	4.46	4.51	765859	4.51	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191016	5.18	5.21	5.135	5.18	563612	4.5189
TKR.US	The Timken Company	20191016	43.99	44.395	43.59	43.62	373910	41.8138	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191016	29.33	29.435	29.26	29.38	88319	26.6699	up	up	correct
TLYS.US	Tilly's Inc	20191016	9.99	10.19	9.99	10.19	172134	7.9682	up	down	incorrect
TM.US	Toyota Motor Corporation	20191016	137.18	137.43	136.59	136.76	172679	130.2841	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20191016	13.46	13.77	13.38	13.5	2944780	13.5	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20191016	26.45	27.2	26.401	27.18	1178354	27.18	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20191016	283.96	285	279.32	280.56	2112005	279.16	down	down	correct
TMST.US	TimkenSteel Corporation	20191016	5.57	5.74	5.29	5.5	341445	5.5	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191016	56.06	56.4	55.48	55.91	242701	55.91	down	down	correct
TNC.US	Tennant Company	20191016	69.31	70.54	68.55	68.85	64508	66.9706	down	up	incorrect
TNET.US	TriNet Group Inc	20191016	60.04	60.8	59.695	60.55	325212	60.55	up	up	correct
TNK.US	Teekay Tankers Ltd	20191016	1.95	2.11	1.95	2.04	573743	16.32	up	down	incorrect
TNL.US	Travel + Leisure Co	20191016	45.97	46.545	45.855	46.17	681988	42.491	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20191016	3.87	3.94	3.75	3.86	494923	18.0194	down	up	incorrect
TOL.US	Toll Brothers Inc	20191016	39.71	40.76	39.65	40.73	1775239	39.7266	up	down	incorrect
TPB.US	Turning Point Brands Inc	20191016	22.27	22.58	21.914	22.34	95100	22.0116	up	up	correct
TPC.US	Tutor Perini Corporation	20191016	15.5	15.86	15.5	15.73	757801	15.1834	up	up	correct
TPH.US	Tri Pointe Homes Inc	20191016	15.19	15.51	15.14	15.49	1608446	15.49	up	up	correct
TPL.US	Texas Pacific Land Corporation	20191016	610.38	619.99	601.61	601.61	15061	573.3663	down	up	incorrect
TPR.US	Tapestry Inc	20191016	25.5	25.8	25.33	25.5	4178008	24.5027
TPVG.US	TriplePoint Venture Growth BDC Corp	20191016	16.35	16.48	16.21	16.21	94252	12.5494	down	down	correct
TPX.US	Tempur Sealy International Inc	20191016	79.12	79.78	78.4	79.5	1888712	19.7164	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191016	17.45	17.4532	17.29	17.31	19382	14.5722	down	down	correct
TR.US	Tootsie Roll Industries Inc	20191016	33.6311	33.8349	33.2427	33.2913	222224	31.5134	down	up	incorrect
TRC.US	Tejon Ranch Co	20191016	16.51	16.67	16.46	16.49	32416	16.49	down	down	correct
TREC.US	Trecora Resources	20191016	8.76	8.84	8.58	8.59	32635	8.59	down	down	correct
TREX.US	Trex Company Inc	20191016	90.65	91.3	88.19	88.41	1118446	44.205	down	down	correct
TRGP.US	Targa Resources Corp	20191016	38.72	39.35	38.62	38.93	1043696	36.0253	up	up	correct
TRI.US	Thomson Reuters Corporation	20191016	66.15	66.31	65.09	66.25	461905	63.5847	up	down	incorrect
TRN.US	Trinity Industries Inc	20191016	17.83	18.27	17.725	18.06	1106497	16.863	up	up	correct
TRNO.US	Terreno Realty Corporation	20191016	52.61	53.12	52	53.03	484093	50.676	up	up	correct
TROX.US	Tronox Holdings plc	20191016	7.96	8.39	7.96	8.15	543753	7.7047	up	up	correct
TRP.US	TC Energy Corporation	20191016	50.93	51.21	50.785	51.19	736167	45.1827	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191016	0.49	0.49	0.4565	0.466	7012875	4.66	down	up	incorrect
TRTN.US	Triton International Limited	20191016	34.09	34.36	33.9375	34.04	210607	30.2577	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20191016	19.72	19.81	19.66	19.73	156965	14.3635	up	up	correct
TRU.US	TransUnion	20191016	81.26	81.26	79.89	81.01	622300	80.3881	down	up	incorrect
TRV.US	The Travelers Companies Inc	20191016	142.84	142.9124	141.56	142.57	913308	134.8737	down	down	correct
TS.US	Tenaris S.A	20191016	20.95	21.12	20.55	20.58	2219202	18.7826	down	up	incorrect
TSE.US	Trinseo S.A	20191016	42.32	43.7	42.32	42.54	268218	39.5251	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20191016	5.72	5.72	5.68	5.69	85985	5.212	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191016	20.7	20.85	20.7	20.78	180348	15.2615	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191016	50.34	51.13	50.073	50.13	13711820	48.2234	down	down	correct
TSN.US	Tyson Foods Inc	20191016	83.83	83.89	81.82	81.86	2512409	77.5337	down	up	incorrect
TSQ.US	Townsquare Media Inc	20191016	6.157	6.19	6.13	6.19	2118	6.0428	up	up	correct
TT.US	Trane Technologies plc	20191016	116.07	116.94	115.415	116.07	1153147	86.874
TTC.US	The Toro Company	20191016	72.95	73.66	72.85	73.14	271468	71.1637	up	up	correct
TTE.US	TotalEnergies SE	20191016	51.08	51.46	51.075	51.1	1202533	44.1925	up	up	correct
TTI.US	TETRA Technologies Inc	20191016	1.64	1.74	1.61	1.63	564234	1.63	down	down	correct
TTM.US	Tata Motors Limited	20191016	8.94	9.02	8.895	8.94	1348790	8.94
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191016	12.48	12.59	12.4699	12.51	28697	44.0785	up	up	correct
TU.US	TELUS Corporation	20191016	9.015	9.0725	9	9.0475	442444	15.8037	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20191016	15.88	16.35	15.72	16.02	158590	16.02	up	up	correct
TUP.US	Tupperware Brands Corporation	20191016	15.59	16.3	15.54	16.27	729450	16.27	up	up	correct
TV.US	Grupo Televisa S.A.B	20191016	11.09	11.21	10.99	11.12	918333	11.0437	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191016	26.12	26.3899	26.09	26.256	14581	24.813	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191016	25.8	25.94	25.55	25.67	20144	24.2554	down	down	correct
TWI.US	Titan International Inc	20191016	2.7	2.89	2.65	2.69	352657	2.6783	down	down	correct
TWLO.US	Twilio Inc	20191016	111.62	112.87	108.8679	109.8	4352206	109.8	down	down	correct
TWN.US	The Taiwan Fund Inc	20191016	19.94	19.94	19.9263	19.93	1263	15.0996	down	down	correct
TWO.US	Two Harbors Investment Corp	20191016	13.37	13.445	13.365	13.41	991427	11.0826	up	up	correct
TWTR.US	Twitter Inc	20191016	40.01	40.46	39.595	39.91	8413587	39.91	down	down	correct
TX.US	Ternium S.A	20191016	18.03	18.2694	17.435	17.66	327565	16.413	down	down	correct
TXT.US	Textron Inc	20191016	50.43	51.19	50.22	50.47	2027811	50.2769	up	up	correct
TY.US	Tri	20191016	27.07	27.17	27.03	27.09	36053	24.9029	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191016	19.11	19.2879	18.81	18.83	236478	66.7312	down	down	correct
TYL.US	Tyler Technologies Inc	20191016	269.42	269.42	261.66	263.29	311413	263.29	down	down	correct
UA.US	Under Armour Inc	20191016	18.5	18.55	18.3	18.36	1400745	18.36	down	down	correct
UAA.US	Under Armour Inc	20191016	20.42	20.5	20.22	20.25	1918333	20.25	down	up	incorrect
UAN.US	CVR Partners LP	20191016	3.48	3.54	3.48	3.51	37105	32.0741	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20191016	23.55	23.785	23.43	23.63	74643	21.4547	up	up	correct
UBER.US	Uber Technologies Inc	20191016	31.8	32.38	31.4376	31.87	7802690	31.87	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191016	19.0248	19.11	18.908	18.99	2893	17.1928	down	up	incorrect
UBS.US	UBS Group AG	20191016	11.34	11.39	11.17	11.18	4754787	10.267	down	down	correct
UDR.US	UDR Inc	20191016	48.61	49.39	48.25	49.34	1968823	46.0299	up	up	correct
UE.US	Urban Edge Properties	20191016	19.88	20.16	19.86	20.14	783263	18.3082	up	down	incorrect
UFI.US	Unifi Inc	20191016	21.92	22.11	21.81	21.92	57181	21.92
UFS.US	Domtar Corporation	20191016	33.97	34.65	33.88	34.33	514491	33.2093	up	up	correct
UGI.US	UGI Corporation	20191016	48.05	48.13	47.67	47.88	1427411	44.2411	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191016	135.35	136.4	134.225	136	50681	136	up	up	correct
UGP.US	Ultrapar Participações S.A	20191016	4.59	4.6851	4.55	4.66	928138	4.437	up	up	correct
UHS.US	Universal Health Services Inc	20191016	145.45	147.32	144.33	144.72	559759	143.4703	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191016	103.38	104.075	102.295	104	39290	95.5002	up	down	incorrect
UI.US	Ubiquiti Inc	20191016	124.25	125.52	122.88	125.04	199211	123.1036	up	up	correct
UIS.US	Unisys Corporation	20191016	7.83	7.99	7.67	7.73	815089	7.73	down	down	correct
UL.US	Unilever PLC	20191016	59.36	59.54	59.01	59.39	680248	55.0502	up	up	correct
UMC.US	United Microelectronics Corporation	20191016	2.21	2.22	2.18	2.2	469881	2.0285	down	down	correct
UMH.US	UMH Properties Inc	20191016	14.31	14.4126	14.2376	14.35	70511	12.969	up	down	incorrect
UNF.US	UniFirst Corporation	20191016	193.72	197.48	193.72	196.78	136227	194.5685	up	up	correct
UNFI.US	United Natural Foods Inc	20191016	7.06	7.22	6.88	6.91	911976	6.91	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20191016	236.29	237.48	234.08	236.99	5404216	229.0396	up	up	correct
UNM.US	Unum Group	20191016	28.72	28.92	28.12	28.13	1688295	25.0372	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20191016	27.6244	28.1	27.5	28.05	81159	24.5696	up	up	correct
UNP.US	Union Pacific Corporation	20191016	162.94	164.91	162.5	163.31	3808233	156.0269	up	up	correct
UNVR.US	Univar Solutions Inc	20191016	21.07	21.26	20.85	20.89	897855	20.89	down	down	correct
UPH.US	UpHealth Inc	20191016	9.85	9.85	9.8	9.84	3257	9.84	down	down	correct
UPS.US	United Parcel Service Inc	20191016	116.15	117.54	116.15	117.5	2260764	110.4528	up	up	correct
URI.US	United Rentals Inc	20191016	120	123.08	119.83	121.67	2216817	121.67	up	up	correct
USA.US	Liberty All	20191016	6.39	6.43	6.36	6.4	677099	5.1109	up	down	incorrect
USAC.US	USA Compression Partners LP	20191016	17.44	17.64	17.4	17.56	94665	12.8847	up	up	correct
USB.US	U.S. Bancorp	20191016	54.85	55.46	54.28	54.57	7947631	50.6785	down	down	correct
USDP.US	USD Partners LP	20191016	9.97	9.97	9.72	9.76	47536	7.5655	down	down	correct
USFD.US	US Foods Holding Corp	20191016	39.61	39.76	39.145	39.29	2639700	39.29	down	down	correct
USM.US	United States Cellular Corporation	20191016	36.28	36.69	35.76	35.93	189220	35.93	down	down	correct
USNA.US	USANA Health Sciences Inc	20191016	68.9	70.32	68.51	70.15	143723	70.15	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20191016	133.88	135.43	132.74	133.85	105220	131.2999	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191016	4.77	4.96	4.76	4.91	201076	4.91	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191016	25.99	26.31	25.94	26.24	175498	22.3751	up	up	correct
UTI.US	Universal Technical Institute Inc	20191016	5.12	5.21	5.07	5.08	12104	5.08	down	down	correct
UTL.US	Unitil Corporation	20191016	61.77	62.4	61.52	62.38	42619	58.0276	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20191016	28.23	28.54	27.8	28.46	137093	26.2742	up	up	correct
UVV.US	Universal Corporation	20191016	52.62	53.04	52.59	52.93	73587	46.7934	up	up	correct
V.US	Visa Inc	20191016	177.92	178.26	176.27	177.87	6521596	175.4095	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20191016	107.48	108.96	107.42	108.45	173782	106.6843	up	up	correct
VALE.US	Vale S.A.	20191016	11.2	11.28	11.14	11.21	23007740	8.8894	up	up	correct
VAPO.US	Vapotherm Inc	20191016	10.18	10.29	9.85	10.06	88459	10.06	down	down	correct
VATE.US	Innovate Corp	20191016	2.22	2.24	2.15	2.17	65680	2.17	down	down	correct
VBF.US	Invesco Bond Fund	20191016	19.8	19.83	19.64	19.66	26287	17.1276	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191016	9.85	9.98	9.85	9.98	27997	8.3819	up	up	correct
VCRA.US	Vocera Communications Inc	20191016	24.78	25.02	24.325	24.44	264174	24.44	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20191016	12.47	12.5	12.45	12.48	29299	11.3727	up	up	correct
VEC.US	Vectrus Inc	20191016	43.05	43.4	42.83	43.05	43350	43.05
VEDL.US	Vedanta Limited	20191016	8.52	8.545	8.45	8.47	537157	7.0052	down	down	correct
VEEV.US	Veeva Systems Inc	20191016	154.56	154.56	147.25	149.88	1504103	149.88	down	down	correct
VER.US	VEREIT Inc	20191016	9.7	9.76	9.63	9.71	11581513	43.5572	up	up	correct
VET.US	Vermilion Energy Inc	20191016	15.14	15.56	15.06	15.22	795031	13.9022	up	up	correct
VFC.US	V.F. Corporation	20191016	91.38	91.79	91.08	91.36	1127880	86.2621	down	down	correct
VGI.US	Virtus Global Multi	20191016	12.84	12.97	12.69	12.95	35404	10.4222	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191016	12.88	12.91	12.85	12.88	94654	11.6027
VGR.US	Vector Group Ltd	20191016	11.2	11.57	11.17	11.48	833695	9.8269	up	up	correct
VHC.US	VirnetX Holding Corp	20191016	6	6.13	6	6.04	160451	5.1808	up	up	correct
VHI.US	Valhi Inc	20191016	1.91	1.96	1.91	1.93	50468	21.888	up	up	correct
VICI.US	VICI Properties Inc	20191016	23.17	23.419	23.04	23.06	6539307	20.4677	down	down	correct
VIIX.US	VelocityShares VIX Short	20191016	9.1386	9.21	9.06	9.07	85337	45.35	down	down	correct
VIPS.US	Vipshop Holdings Limited	20191016	9.11	9.645	9.08	9.54	7113627	9.54	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191016	5.56	5.62	5.35	5.36	314243	5.36	down	down	correct
VIV.US	Telefônica Brasil S.A	20191016	12.73	13.18	12.725	13.14	1125751	10.93	up	up	correct
VKQ.US	Invesco Municipal Trust	20191016	12.58	12.58	12.49	12.49	94748	11.2572	down	down	correct
VLO.US	Valero Energy Corporation	20191016	89.08	90.28	88.67	89.09	2282004	78.5138	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191016	10.5	10.5	10.31	10.44	226652	10.44	down	up	incorrect
VLT.US	Invesco High Income Trust II	20191016	14.25	14.2841	14.24	14.24	16235	11.8075	down	down	correct
VMC.US	Vulcan Materials Company	20191016	147.18	147.87	146.36	147.21	972643	144.1101	up	up	correct
VMI.US	Valmont Industries Inc	20191016	134.83	136.69	134.83	136.33	72803	132.7474	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191016	12.49	12.49	12.42	12.44	105074	11.21	down	down	correct
VNCE.US	Vince Holding Corp	20191016	21.34	21.75	21.19	21.4	49682	21.4	up	up	correct
VNE.US	Veoneer Inc	20191016	16.37	16.7	16.3	16.35	408604	16.35	down	up	incorrect
VNO.US	Vornado Realty Trust	20191016	63.35	63.67	62.72	62.95	968882	54.3074	down	down	correct
VNTR.US	Venator Materials PLC	20191016	2.39	2.51	2.37	2.41	322442	2.41	up	up	correct
VOC.US	VOC Energy Trust	20191016	5.02	5.09	5.02	5.04	22661	3.9504	up	up	correct
VOYA.US	Voya Financial Inc	20191016	52.81	53.48	52.76	53.04	661173	51.909	up	up	correct
VPG.US	Vishay Precision Group Inc	20191016	31.24	32.36	31.23	32.17	56146	32.17	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191016	13.03	13.07	12.96	13.0037	42169	11.7632	down	up	incorrect
VRS.US	Verso Corporation	20191016	12.81	13.13	12.795	13.13	174713	9.9163	up	up	correct
VRT.US	Vertiv Holdings Co	20191016	10.28	10.28	10.24	10.24	4700	10.2306	down	down	correct
VRTV.US	Veritiv Corporation	20191016	13.47	13.75	13.1401	13.23	111748	13.23	down	down	correct
VSH.US	Vishay Intertechnology Inc	20191016	18.28	18.56	18.015	18.15	794925	17.3592	down	up	incorrect
VST.US	Vistra Corp	20191016	26.84	26.94	26.54	26.66	3002327	24.9266	down	down	correct
VSTO.US	Vista Outdoor Inc	20191016	6.38	6.49	6.34	6.39	347129	6.39	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191016	10.83	10.96	10.82	10.92	341426	9.1738	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191016	13.56	13.66	13.55	13.65	32030	12.4335	up	up	correct
VTOL.US	Bristow Group Inc	20191016	9.85	9.955	9.62	9.76	32021	29.28	down	down	correct
VTR.US	Ventas Inc	20191016	72.23	72.23	71.19	71.8	1510476	65.098	down	down	correct
VVI.US	Viad Corp	20191016	66.11	67.31	65.72	67.2	55843	66.8827	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20191016	4.12	4.13	4.11	4.11	475802	3.5196	down	down	correct
VVV.US	Valvoline Inc	20191016	21.87	22.08	21.85	21.96	705930	21.0917	up	up	correct
VZ.US	Verizon Communications Inc	20191016	60.14	60.41	59.95	60.29	9330895	55.2609	up	up	correct
W.US	Wayfair Inc	20191016	109.14	111.72	107.69	107.9	1293722	107.9	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191016	67.45	68.64	67.06	68.17	1490935	67.2053	up	up	correct
WAL.US	Western Alliance Bancorporation	20191016	45.7	46.33	45.38	45.72	891717	43.8818	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191016	26.28	26.35	26.22	26.34	4999	23.2875	up	up	correct
WAT.US	Waters Corporation	20191016	214.33	215.92	212.88	213.59	329193	213.59	down	down	correct
WBK.US	Westpac Banking Corporation	20191016	19.6	19.77	19.59	19.73	140890	17.9286	up	down	incorrect
WBS.US	Webster Financial Corporation	20191016	46.28	46.86	45.59	45.8	377542	41.8535	down	down	correct
WBT.US	Welbilt Inc	20191016	17.37	17.74	17.34	17.64	1101297	17.64	up	up	correct
WCC.US	WESCO International Inc	20191016	46.85	47.46	46.48	46.64	198266	46.64	down	down	correct
WCN.US	Waste Connections Inc	20191016	91.5	91.97	90.47	91.97	692871	90.4299	up	up	correct
WD.US	Walker & Dunlop Inc	20191016	60.99	61.35	59.83	60.24	123581	57.3961	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20191016	14.42	14.43	14.41	14.43	25767	12.6756	up	up	correct
WEC.US	WEC Energy Group Inc	20191016	92.26	92.84	91.51	92.76	1301551	87.0801	up	up	correct
WELL.US	Welltower Inc	20191016	90.89	91.23	89.78	91.02	1861431	83.2686	up	down	incorrect
WES.US	Western Midstream Partners LP	20191016	23.67	23.8	23.4	23.6	837412	18.6229	down	down	correct
WEX.US	WEX Inc	20191016	208.37	209.49	206.81	208	263133	208	down	down	correct
WF.US	Woori Financial Group Inc	20191016	30.12	30.12	29.79	29.93	23325	27.0014	down	up	incorrect
WFC.US	Wells Fargo & Company	20191016	50.04	50.28	49.45	49.59	23759914	46.5866	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20191016	39.47	40.36	39.47	40.24	4600	39.3181	up	up	correct
WGO.US	Winnebago Industries Inc	20191016	40.47	41.925	40.47	41.86	916391	41.1509	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20191016	50.11	51	50.06	50.76	451300	49.2855	up	up	correct
WHD.US	Cactus Inc	20191016	27.93	28.53	27.2	27.36	336964	26.6436	down	down	correct
WHG.US	Westwood Holdings Group Inc	20191016	27.64	28.01	27.51	27.87	32395	23.6884	up	up	correct
WHR.US	Whirlpool Corporation	20191016	157.84	160.73	157.3	159.54	602080	149.3149	up	up	correct
WIA.US	Western Asset Inflation	20191016	11.72	11.78	11.7086	11.75	39443	9.6897	up	up	correct
WIT.US	Wipro Limited	20191016	3.77	3.81	3.75	3.78	1600286	3.7582	up	up	correct
WIW.US	Western Asset Inflation	20191016	11.03	11.1	11.03	11.09	206438	9.8839	up	up	correct
WK.US	Workiva Inc	20191016	44.5	44.5	41.24	41.3	397363	41.3	down	down	correct
WLK.US	Westlake Chemical Corporation	20191016	62.69	64.44	62.12	62.21	597279	60.0675	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191016	23.2	23.4	23.1705	23.25	21769	19.2783	up	up	correct
WM.US	Waste Management Inc	20191016	115.34	115.39	113.4	114.9	2126883	110.4385	down	up	incorrect
WMB.US	The Williams Companies Inc	20191016	23.06	23.18	22.725	22.81	8213985	19.3912	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191016	9.86	9.94	9.83	9.89	279486	8.6677	up	up	correct
WMK.US	Weis Markets Inc	20191016	36.33	36.48	36.12	36.23	50073	34.2361	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20191016	35.51	36.25	35.51	36.25	431131	35.7831	up	down	incorrect
WMT.US	Walmart Inc	20191016	119.31	120.109	119.1	119.42	4144275	115.1043	up	up	correct
WNC.US	Wabash National Corporation	20191016	13.91	14.39	13.91	14.12	547380	13.4249	up	up	correct
WNS.US	WNS (Holdings) Limited	20191016	59.43	61.16	59.34	60.51	303962	60.51	up	up	correct
WOLF.US	Wolfspeed Inc	20191016	48.47	48.65	47.23	47.41	1351930	47.41	down	down	correct
WOR.US	Worthington Industries Inc	20191016	35.27	35.66	34.73	34.95	128325	33.1607	down	down	correct
WOW.US	WideOpenWest Inc	20191016	6.04	6.04	5.855	5.91	644156	5.91	down	down	correct
WPC.US	W. P. Carey Inc	20191016	90.09	90.445	89.3	90.16	781351	79.9765	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20191016	25.3	25.54	24.97	25.54	1658480	24.8544	up	up	correct
WPP.US	WPP plc	20191016	60	60.27	59.44	59.61	166840	53.9568	down	down	correct
WRB.US	W. R. Berkley Corporation	20191016	70.57	70.57	69.56	70.47	512927	67.265	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191016	28.1	28.51	28.06	28.47	230620	25.7154	up	down	incorrect
WRI.US	Weingarten Realty Investors	20191016	28.92	29.12	28.81	29.09	511515	26.0388	up	up	correct
WRK.US	WestRock Company	20191016	36.32	37.22	36.2	36.31	2409473	34.1693	down	down	correct
WSM.US	Williams	20191016	69.91	71.13	69.68	69.85	984004	66.5492	down	down	correct
WSO.US	Watsco Inc	20191016	166.18	167.86	165.05	165.51	311527	154.936	down	down	correct
WSR.US	Whitestone REIT	20191016	13.7	13.78	13.63	13.7	125846	12.0007
WST.US	West Pharmaceutical Services Inc	20191016	141.59	141.6	139.565	139.97	327744	139.095	down	down	correct
WTI.US	W&T Offshore Inc	20191016	4.12	4.26	4.12	4.13	1270052	4.13	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191016	1072.62	1074.845	1065.01	1074.05	13113	1071.8295	up	down	incorrect
WTRG.US	Essential Utilities Inc	20191016	45	45.47	44.75	45.42	1572921	43.2631	up	up	correct
WTRU.US	Aqua America Inc	20191016	60.18	60.18	60.18	60.18	0	54.3179
WTS.US	Watts Water Technologies Inc	20191016	90.13	91.38	90.1	91	153501	89.3325	up	up	correct
WTTR.US	Select Energy Services Inc	20191016	7.59	7.71	7.39	7.42	585097	7.42	down	down	correct
WU.US	The Western Union Company	20191016	23.92	24.03	23.795	23.96	3929998	21.8871	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20191016	69.21	70.47	68.55	70.16	456934	68.6284	up	up	correct
WWW.US	Wolverine World Wide Inc	20191016	28.58	28.87	28.47	28.63	392118	27.8003	up	up	correct
WY.US	Weyerhaeuser Company	20191016	27.16	27.71	27.16	27.7	3647386	26.0402	up	down	incorrect
X.US	United States Steel Corporation	20191016	11.04	11.39	10.415	10.48	36590922	10.3579	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191016	8.8	8.85	8.77	8.77	28787	6.8853	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191016	20.73	20.975	20.56	20.73	400484	19.9291
XIN.US	Xinyuan Real Estate Co. Ltd	20191016	4.18	4.25	4.14	4.19	194374	3.8131	up	up	correct
XL.US	XL Fleet Corp	20191016	9.83	9.83	9.83	9.83	0	9.83
XOM.US	Exxon Mobil Corporation	20191016	69.21	69.53	68.21	68.23	9811267	58.8145	down	down	correct
XPO.US	XPO Logistics Inc	20191016	75.9646	77.6738	75.9646	76.9142	785720	44.7696	up	down	incorrect
XPRO.US	Frank’s International NV	20191016	28.62	29.88	28.62	28.86	143850	28.86	up	down	incorrect
XYF.US	X Financial	20191016	2.03	2.07	1.88	2	63243	6	down	down	correct
XYL.US	Xylem Inc	20191016	77.74	78.61	77.41	78.18	857372	76.2137	up	up	correct
Y.US	Alleghany Corporation	20191016	774.01	774.01	765.145	770.25	36114	753.8345	down	down	correct
YELP.US	Yelp Inc	20191016	33.13	33.76	33.055	33.61	469515	33.61	up	up	correct
YETI.US	YETI Holdings Inc	20191016	32.2	32.82	31.62	32.01	595663	32.01	down	down	correct
YEXT.US	Yext Inc	20191016	15.1	15.39	14.61	15.34	710477	15.34	up	up	correct
YPF.US	YPF Sociedad Anónima	20191016	9.15	9.275	9.07	9.1	957812	9.1	down	up	incorrect
YRD.US	Yiren Digital Ltd	20191016	6.84	6.97	6.72	6.92	89059	6.92	up	up	correct
YUM.US	Yum! Brands Inc	20191016	110.93	111.71	110.5001	111.48	1292871	107.1116	up	up	correct
YUMC.US	Yum China Holdings Inc	20191016	44.15	44.55	43.76	43.83	1668500	43.1488	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191016	137.55	137.67	135.08	136.58	1173367	134.4124	down	down	correct
ZEN.US	Zendesk Inc	20191016	67.29	68.91	65.41	68.09	3982446	68.09	up	up	correct
ZEPP.US	Zepp Health Corporation	20191016	9.11	9.18	8.91	9.16	115296	9.16	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20191016	31.68	31.68	31.48	31.48	12717	31.48	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191016	20.76	20.82	20.58	20.82	1324054	20.4229	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191016	11.11	11.17	10.99	11	63102	8.7416	down	down	correct
ZTS.US	Zoetis Inc	20191016	128.42	129.14	127.51	127.93	1656072	126.3423	down	down	correct
ZUO.US	Zuora Inc	20191016	14.05	14.33	13.77	14.22	1491645	14.22	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20191016	26.71	26.93	26.5	26.6	716600	26.1805	down	down	correct
ZYME.US	Zymeworks Inc	20191016	28.18	28.99	27.92	28.7	214662	28.7	up	down	incorrect