CollectAI

close-nyse_stocks

2019/10/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191018	74	74.82	73.77	74.57	2121895	73.5156	up	up	correct
AA.US	Alcoa Corporation	20191018	20.66	21.64	20.34	21.54	6209493	21.4931	up	up	correct
AAIC.US	PC	20191018	21.05	21.1972	21.05	21.1972	1442	16.7611	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20191018	163.52	164.74	160.72	163.5	642852	159.6754	down	down	correct
AAT.US	American Assets Trust Inc	20191018	47.59	47.59	47.17	47.2	369906	44.0418	down	down	correct
AB.US	AllianceBernstein Holding L.P	20191018	27.6	28.22	27.6	28.08	342486	23.073	up	up	correct
ABB.US	ABB Ltd	20191018	19.06	19.18	19	19.16	1614250	17.8383	up	up	correct
ABBV.US	AbbVie Inc	20191018	75.24	77.165	75.21	76.46	9481182	69.1333	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191018	89.51	90	88.34	89.64	1574584	86.3415	up	up	correct
ABEV.US	Ambev S.A	20191018	4.52	4.565	4.5	4.52	5809913	4.1108
ABG.US	Asbury Automotive Group Inc	20191018	100.58	104.55	100.56	103.32	135662	103.32	up	up	correct
ABM.US	ABM Industries Incorporated	20191018	36.82	37.62	36.82	37.51	230850	36.0525	up	up	correct
ABT.US	Abbott Laboratories	20191018	82.41	83.32	82.025	82.79	5219831	80.2644	up	up	correct
AC.US	Associated Capital Group Inc	20191018	36.14	36.15	35.93	36.02	2410	35.373	down	down	correct
ACA.US	Arcosa Inc	20191018	33.73	34.07	33.225	33.33	644268	33.0609	down	down	correct
ACC.US	American Campus Communities Inc	20191018	48.74	49.22	48.59	49.17	377547	44.4745	up	up	correct
ACCO.US	ACCO Brands Corporation	20191018	9.75	9.83	9.73	9.79	379218	9.0418	up	down	incorrect
ACEL.US	WS	20191018	10.26	10.3	10.26	10.29	51145	8.8934	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20191018	7.89	7.95	7.81	7.81	23604	7.81	down	down	correct
ACM.US	AECOM	20191018	40.94	41.46	40.78	41.06	1434786	41.06	up	up	correct
ACN.US	Accenture plc	20191018	186.87	188.13	186.61	187.08	2896692	181.8761	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191018	15.21	15.32	15.21	15.3	165427	12.1861	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191018	23	23.08	22.88	23.08	55122	16.4512	up	up	correct
ADM.US	Archer	20191018	39.73	40.02	39.63	39.64	3559861	37.132	down	up	incorrect
ADNT.US	Adient plc	20191018	24.31	24.46	22.71	22.73	1179400	22.73	down	down	correct
ADT.US	ADT Inc	20191018	7.05	7.38	7.05	7.38	1032136	6.5474	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191018	15.87	15.88	15.79	15.83	124058	11.851	down	up	incorrect
AEE.US	Ameren Corporation	20191018	75.67	76.76	75.5	76.62	2104777	72.2419	up	up	correct
AEG.US	Aegon N.V	20191018	4.29	4.34	4.29	4.34	1459488	4.0818	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20191018	53.66	54.285	53.5	54.18	1136075	51.9538	up	up	correct
AENZ.US	Aenza S.A.A	20191018	2.36	2.36	2.31	2.31	3298	2.31	down	down	correct
AEO.US	American Eagle Outfitters Inc	20191018	15.13	15.43	15.06	15.12	2982076	14.2133	down	down	correct
AER.US	AerCap Holdings N.V	20191018	55.78	56.05	55.6	55.93	789434	55.93	up	up	correct
AES.US	The AES Corporation	20191018	16.19	16.48	16.12	16.38	4070603	15.3337	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191018	13.55	13.5599	13.503	13.52	112351	12.7617	down	down	correct
AFG.US	American Financial Group Inc	20191018	103.27	104.18	102.885	104.03	184610	78.8865	up	up	correct
AFGB.US	American Financial Group Inc	20191018	27.1	27.13	27.1	27.13	4557	24.6733	up	up	correct
AFI.US	Armstrong Flooring Inc	20191018	6.43	6.59	6.28	6.3	123613	6.3	down	up	incorrect
AFL.US	Aflac Incorporated	20191018	52.65	52.86	52.54	52.71	3490064	49.799	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191018	14.56	14.58	14.51	14.58	25894	12.5139	up	up	correct
AG.US	First Majestic Silver Corp	20191018	10.31	10.5	10.03	10.24	3546694	10.2285	down	up	incorrect
AGCO.US	AGCO Corporation	20191018	73.44	74.29	73.01	73.96	322241	70.8382	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191018	9.67	9.67	9.58	9.63	60189	8.2231	down	down	correct
AGI.US	Alamos Gold Inc	20191018	5.13	5.21	5.02	5.07	1991433	4.95	down	down	correct
AGO.US	Assured Guaranty Ltd	20191018	46.68	46.99	46.63	46.83	471896	44.5573	up	up	correct
AGR.US	Avangrid Inc	20191018	49.89	50.515	49.66	50.4	596220	46.4888	up	up	correct
AGRO.US	Adecoagro S.A	20191018	5.9	6.03	5.89	5.98	343461	5.98	up	up	correct
AGS.US	PlayAGS Inc	20191018	10.92	11.26	10.7	11	506996	11	up	up	correct
AGX.US	Argan Inc	20191018	38.34	39.72	38.34	39.09	124863	35.566	up	up	correct
AHH.US	PA	20191018	27.09	27.09	26.9575	26.9575	200	23.5344	down	down	correct
AHL.US	PE	20191018	26.09	26.1	25.96	25.96	34538	22.9351	down	down	correct
AHT.US	PI	20191018	21.8	21.8	21.46	21.7	10684	19.9661	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191018	23.56	23.7138	23.55	23.55	9005	20.132	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20191018	14.86	14.86	14.81	14.85	19490	12.6547	down	down	correct
AIG.US	PA	20191018	27.4	27.46	27.329	27.44	27656	24.308	up	up	correct
AIN.US	Albany International Corp	20191018	89.75	90.34	86.31	87.64	210726	85.2806	down	down	correct
AIR.US	AAR Corp	20191018	41.22	41.23	39.58	39.81	331018	39.5944	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191018	55.31	56.01	55.2	55.72	114342	53.5532	up	up	correct
AIV.US	Apartment Investment and Management Company	20191018	5.8117	5.8752	5.7999	5.8612	548336	5.3818	up	up	correct
AIW.US	Arlington Asset Investment Corp	20191018	23.7	23.8584	23.7	23.8584	11613	21.4869	up	up	correct
AIZ.US	Assurant Inc	20191018	125.48	126.41	125.29	125.67	291558	120.873	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191018	88.74	89.735	88.37	89.55	1592926	86.4622	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191018	47.88	48.09	45.33	45.51	722462	41.0094	down	down	correct
AJX.US	Great Ajax Corp	20191018	15.75	15.8197	15.58	15.6	182121	13.1574	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191018	27.4	27.58	27.3	27.33	1872	23.494	down	up	incorrect
AKO.US	B	20191018	19.73	19.87	19.39	19.44	2136	17.504	down	down	correct
AKR.US	Acadia Realty Trust	20191018	28.63	28.93	28.55	28.72	1210615	27.1898	up	up	correct
AL.US	PA	20191018	26.89	26.89	26.82	26.82	18311	23.4062	down	down	correct
ALB.US	Albemarle Corporation	20191018	68.23	68.74	67.11	67.13	938608	65.1153	down	down	correct
ALC.US	Alcon AG	20191018	58.92	59.08	58.695	59.01	336951	58.8389	up	down	incorrect
ALE.US	ALLETE Inc	20191018	85.99	87.22	85.89	87.03	189933	79.8813	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20191018	24.83	25.05	24.74	24.91	353293	23.4458	up	down	incorrect
ALG.US	Alamo Group Inc	20191018	118.93	120.1	117.8	119.51	75339	118.4902	up	up	correct
ALIN.US	PE	20191018	21.53	22.299	21.53	22.13	43465	18.3092	up	up	correct
ALK.US	Alaska Air Group Inc	20191018	66.61	67.52	66.08	66.84	969715	66.1326	up	up	correct
ALL.US	The Allstate Corporation	20191018	108.2	108.69	107.58	108.41	1671790	102.9009	up	up	correct
ALLE.US	Allegion plc	20191018	103.67	104.82	103.67	103.95	607981	101.3502	up	up	correct
ALLY.US	PA	20191018	26.44	26.4935	26.4	26.43	494147	26.43	down	down	correct
ALP.US	PQ	20191018	26.56	26.65	26.56	26.62	15898	23.9495	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191018	44.95	45.25	44.82	45.08	586400	43.2685	up	up	correct
ALV.US	Autoliv Inc	20191018	79.62	81.36	79.42	80.35	737368	77.233	up	up	correct
ALX.US	Alexander's Inc	20191018	352.43	355.01	350.76	354.19	36424	306.2778	up	up	correct
AM.US	Antero Midstream Corporation	20191018	7.51	7.63	7.23	7.29	6056319	5.0067	down	down	correct
AMBC.US	Ambac Financial Group Inc	20191018	19.73	20.06	19.73	19.88	457480	19.88	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20191018	9.32	9.45	9.2	9.36	1764024	9.0822	up	up	correct
AMCR.US	Amcor plc	20191018	9.53	9.72	9.53	9.59	5513100	8.7226	up	up	correct
AME.US	AMETEK Inc	20191018	88.48	88.87	88.06	88.35	1299728	87.0172	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191018	74.64	75.28	74.44	74.58	623830	73.9701	down	down	correct
AMH.US	PH	20191018	27.27	27.27	26.97	27.01	12448	23.6964	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191018	25.94	27.42	25.6667	27.16	156782	27.16	up	up	correct
AMN.US	AMN Healthcare Services Inc	20191018	59.4	59.81	58.82	59.04	374324	59.04	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20191018	15.94	16	15.86	15.9176	7378	14.9593	down	down	correct
AMP.US	Ameriprise Financial Inc	20191018	139.87	142.64	139.87	142	721787	135.0325	up	up	correct
AMPY.US	Amplify Energy Corp	20191018	6.5	6.66	6.48	6.61	109443	6.61	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20191018	22.32	22.77	22.13	22.26	82390	22.26	down	down	correct
AMRC.US	Ameresco Inc	20191018	14.66	15.1	14.66	14.87	211297	14.87	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191018	2.99	3.0699	2.94	2.99	1174696	2.99
AMT.US	American Tower Corporation (REIT)	20191018	225.95	229.595	225.85	229.09	1544377	219.4605	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191018	15.89	16.08	15.88	16	2844775	15.0441	up	down	incorrect
AN.US	AutoNation Inc	20191018	50.67	50.895	50.23	50.71	408511	50.71	up	up	correct
ANET.US	Arista Networks Inc	20191018	239.62	241.1233	237.1	239.43	1441700	59.8575	down	down	correct
ANF.US	Abercrombie & Fitch Co	20191018	15.53	16.02	15.49	15.92	2290443	15.5051	up	up	correct
ANH.US	PC	20191018	25.49	25.5	25.37	25.3937	2732	22.614	down	up	incorrect
ANTM.US	Anthem Inc	20191018	248.9	250.36	246.2	249.4	1534594	242.452	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191018	8.3	8.32	8.26	8.31	209503	7.063	up	up	correct
AON.US	Aon plc	20191018	193.75	193.98	192.49	192.91	873819	189.2172	down	down	correct
AOS.US	A. O. Smith Corporation	20191018	50.1	51.05	49.7607	51.01	1783821	48.8932	up	down	incorrect
AP.US	Ampco	20191018	3.8792	3.8792	3.77	3.785	3079	3.785	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20191018	25.73	26.265	25.73	25.99	454202	21.3292	up	up	correct
APD.US	Air Products and Chemicals Inc	20191018	214.3	215.6488	213.78	214.88	634371	205.8509	up	up	correct
APG.US	APi Group Corporation	20191018	9.9	9.9	9.825	9.9	63600	9.9
APH.US	Amphenol Corporation	20191018	98.61	99.64	98.5	99	2637114	48.4459	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191018	16.18	16.3	16.13	16.28	858675	15.725	up	up	correct
APO.US	PB	20191018	27.1	27.2955	26.97	26.98	38474	23.6013	down	down	correct
APRN.US	Blue Apron Holdings Inc	20191018	7.91	8.07	7.47	7.49	209426	7.49	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20191018	14.54	14.62	14.415	14.61	150692	12.1738	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20191018	13.55	13.69	13.52	13.67	733278	12.5394	up	up	correct
AQNA.US	AQNA	20191018	28.4	28.51	28.11	28.11	13029	24.7473	down	down	correct
AQNB.US	AQNB	20191018	28.24	28.24	27.81	28.04	28800	24.6766	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191018	17.2	17.35	16.85	16.92	654447	16.92	down	down	correct
AR.US	Antero Resources Corporation	20191018	2.79	2.89	2.52	2.55	11533420	2.55	down	down	correct
ARC.US	ARC Document Solutions Inc	20191018	1.4	1.43	1.38	1.41	79716	1.3378	up	up	correct
ARCH.US	Arch Resources Inc	20191018	79.29	80.01	78.56	78.98	175469	77.4849	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191018	7	7.21	6.97	7.18	392045	6.7604	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191018	14.7	14.7	14.59	14.63	81803	12.1495	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20191018	155.89	156.22	154.31	156.01	432004	148.1827	up	up	correct
ARES.US	Ares Management Corporation	20191018	27.03	28	26.97	27.85	468978	25.7285	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191018	25.7867	25.81	25.72	25.81	3981	22.3821	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20191018	68.48	69.545	68.48	69.35	76223	65.4116	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191018	18.9	19.07	18.9	19.03	1227188	14.9023	up	up	correct
ARL.US	American Realty Investors Inc	20191018	14.59	14.59	13.9	14.28	2100	14.28	down	down	correct
ARLO.US	Arlo Technologies Inc	20191018	3.48	3.53	3.43	3.46	314738	3.46	down	down	correct
ARMK.US	Aramark	20191018	44.12	44.58	43.95	44.56	2334294	43.2545	up	up	correct
AROC.US	Archrock Inc	20191018	9.74	9.87	9.65	9.68	533386	8.1675	down	up	incorrect
ARW.US	Arrow Electronics Inc	20191018	75.91	76.17	75.47	75.64	421996	75.64	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20191018	12.21	12.26	12.1	12.26	52102	12.2244	up	up	correct
ASC.US	Ardmore Shipping Corporation	20191018	8.9	9.05	8.77	8.92	275022	8.847	up	up	correct
ASG.US	Liberty All	20191018	5.93	5.98	5.92	5.97	118871	4.7861	up	up	correct
ASGN.US	ASGN Incorporated	20191018	60.87	61.99	60.8595	61.2	350575	61.2	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191018	77.12	77.25	76.295	76.58	518779	74.2088	down	down	correct
ASIX.US	AdvanSix Inc	20191018	23.55	23.65	22.53	22.56	153217	22.5013	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191018	6.11	6.23	6.06	6.06	8345	6.06	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191018	157.83	160.29	157.83	159.15	93732	155.6513	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191018	5.01	5.07	5.01	5.02	308100	4.7173	up	up	correct
ATCO.US	PI	20191018	26.19	26.266	25.99	26.02	34625	21.6801	down	down	correct
ATEN.US	A10 Networks Inc	20191018	6.64	6.69	6.57	6.65	342320	6.6299	up	up	correct
ATGE.US	Adtalem Global Education Inc	20191018	36.17	36.34	35.81	35.85	502526	35.85	down	down	correct
ATHM.US	Autohome Inc	20191018	85	85.51	82.685	82.95	363433	81.4792	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20191018	20.47	20.75	20.185	20.2	1214006	20.2	down	up	incorrect
ATKR.US	Atkore Inc	20191018	32.74	33.38	32.71	32.93	337807	32.93	up	up	correct
ATO.US	Atmos Energy Corporation	20191018	111.2	111.91	110.68	111.6	741600	106.4259	up	up	correct
ATR.US	AptarGroup Inc	20191018	116.42	118	116.42	117.78	219124	114.707	up	up	correct
ATTO.US	Atento S.A	20191018	2.64	2.65	2.6	2.64	32880	13.2715
ATUS.US	Altice USA Inc	20191018	29.91	29.99	28.98	29.34	3567837	29.34	down	down	correct
AU.US	AngloGold Ashanti Limited	20191018	20.73	21.01	20.43	20.84	1945615	20.1909	up	up	correct
AUD.US	Audacy Inc	20191018	3.26	3.335	3.24	3.29	906647	3.2485	up	up	correct
AUST.US	Austin Gold Corp.	20191018	16.97	16.97	16.93	16.93	2639	16.93	down	down	correct
AUY.US	Yamana Gold Inc	20191018	3.33	3.4	3.3	3.37	8672929	3.2473	up	up	correct
AVA.US	Avista Corporation	20191018	48	48.26	47.85	48	236062	43.8947
AVAL.US	Grupo Aval Acciones y Valores S.A	20191018	7.45	7.55	7.43	7.5	40651	6.6566	up	up	correct
AVB.US	AvalonBay Communities Inc	20191018	219.33	220.4	218.24	220.17	573272	206.3985	up	up	correct
AVD.US	American Vanguard Corporation	20191018	13.31	13.65	13.31	13.52	121673	13.4024	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191018	14.5	14.53	14.42	14.5	89294	11.2277
AVLR.US	Avalara Inc	20191018	67.41	67.69	64.2	66.35	1243682	65.7255	down	down	correct
AVNS.US	Avanos Medical Inc	20191018	39.23	40.61	39.01	40.56	399397	40.56	up	up	correct
AVNT.US	Avient Corporation	20191018	31.61	32.11	31.6	31.76	318557	30.0655	up	down	incorrect
AVTR.US	PA	20191018	13.96	14.42	13.92	14.33	1204200	10.1239	up	up	correct
AVY.US	Avery Dennison Corporation	20191018	115.01	117.4	114.72	116.89	502025	112.7104	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20191018	12.25	12.2999	11.75	12.09	2170172	12.09	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20191018	12	12.03	11.95	11.98	170904	10.3241	down	down	correct
AWI.US	Armstrong World Industries Inc	20191018	97.71	99.54	97.51	99.25	418500	97.1331	up	up	correct
AWK.US	American Water Works Company Inc	20191018	122.51	122.83	121.75	122.41	1099119	118.3159	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191018	6.31	6.35	6.29	6.34	235723	5.2789	up	up	correct
AWR.US	American States Water Company	20191018	94.8	95.25	93.4664	94.2	282099	90.8705	down	down	correct
AX.US	Axos Financial Inc	20191018	29.1	29.74	29.1	29.45	245681	29.45	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191018	8.36	8.41	8.18	8.31	2061911	8.31	down	down	correct
AXP.US	American Express Company	20191018	119.73	119.98	116.67	116.76	6195550	113.3903	down	down	correct
AXR.US	AMREP Corporation	20191018	5.87	5.99	5.75	5.85	2517	5.85	down	up	incorrect
AXS.US	PE	20191018	25.95	25.95	25.91	25.91	26037	23.1978	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20191018	28.8	28.9	28.66	28.79	2178900	28.79	down	down	correct
AYI.US	Acuity Brands Inc	20191018	122.68	124.3	122.135	122.93	297153	121.878	up	up	correct
AYX.US	Alteryx Inc	20191018	101.82	102.12	93.68	95.4	4017372	95.4	down	down	correct
AZO.US	AutoZone Inc	20191018	1107.5	1115	1102.55	1110	158149	1110	up	up	correct
AZRE.US	Azure Power Global Limited	20191018	12.22	12.35	12.1181	12.19	22223	12.19	down	down	correct
AZUL.US	Azul S.A	20191018	36.67	37.21	36.51	37.09	342005	37.09	up	up	correct
AZZ.US	AZZ Inc	20191018	38.82	39.035	38.49	38.88	99093	37.604	up	up	correct
B.US	Barnes Group Inc	20191018	52.12	52.96	52.12	52.77	133644	51.1847	up	up	correct
BA.US	The Boeing Company	20191018	369	369.35	344	344	13568420	339.9813	down	down	correct
BABA.US	Alibaba Group Holding Limited	20191018	176	176.23	169	169.13	14585650	169.13	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191018	14.24	14.27	14.2	14.2	15994	13.2493	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191018	70.57	70.75	69.19	69.93	671748	67.4264	down	down	correct
BAK.US	Braskem S.A	20191018	13.9	13.9415	13.8	13.9	31581	12.1774
BALY.US	Bally's Corporation	20191018	22.84	23.5	22.84	23.39	107312	23.39	up	up	correct
BAM.US	Brookfield Asset Management Inc	20191018	53.1109	53.2598	52.8528	52.9819	1258569	34.4155	down	down	correct
BANC.US	PE	20191018	26.7123	26.75	26.6895	26.75	959	22.9393	up	down	incorrect
BAP.US	Credicorp Ltd	20191018	209.21	213.1967	209.21	209.83	174318	185.0376	up	up	correct
BAX.US	Baxter International Inc	20191018	87.63	88.27	87.5	87.99	1832934	85.5701	up	up	correct
BB.US	BlackBerry Limited	20191018	5.21	5.22	5.01	5.08	2748357	5.08	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20191018	4.12	4.16	3.905	4.04	535482	4.04	down	down	correct
BBD.US	Banco Bradesco S.A	20191018	6.7107	6.7727	6.6736	6.7355	8701540	6.1373	up	down	incorrect
BBDC.US	Barings BDC Inc	20191018	10.21	10.28	10.18	10.23	84148	8.6514	up	up	correct
BBDO.US	Banco Bradesco S.A	20191018	7.5933	7.5933	7.5933	7.5933	397	6.9697
BBK.US	BlackRock Municipal Bond Trust	20191018	15.34	15.34	15.28	15.28	17604	14.2149	down	up	incorrect
BBL.US	BHP Group	20191018	41.48	41.62	41.02	41.02	1102735	35.1141	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191018	23.79	23.86	23.75	23.84	110359	21.1603	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191018	39.43	39.5	39.2301	39.4	45539	38.8415	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191018	5.31	5.38	5.31	5.38	3246307	4.9465	up	down	incorrect
BBW.US	Build	20191018	3.65	3.68	3.49	3.64	322562	3.4278	down	up	incorrect
BBWI.US	Bath Body Works Inc	20191018	13.731	14.0624	13.1815	13.1815	15935270	12.6129	down	down	correct
BBY.US	Best Buy Co. Inc	20191018	69.48	70.96	69.24	70.52	2305833	66.5511	up	up	correct
BC.US	PC	20191018	27.14	27.15	27	27.15	15388	24.4363	up	up	correct
BCC.US	Boise Cascade Company	20191018	34.02	35.29	34.005	34.73	528221	29.6514	up	up	correct
BCE.US	BCE Inc	20191018	48.82	49	48.71	48.87	608300	42.9695	up	up	correct
BCH.US	Banco de Chile	20191018	28.52	28.99	28.52	28.64	102462	26.4226	up	up	correct
BCO.US	The Brink's Company	20191018	85.38	86.63	85.38	86.01	164428	83.8886	up	up	correct
BCS.US	Barclays PLC	20191018	8.46	8.5	8.42	8.48	4621209	8.031	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191018	7.38	7.4319	7.36	7.41	234347	6.425	up	up	correct
BDC.US	Belden Inc	20191018	52.77	53.86	52.77	53.39	174945	52.8509	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191018	9.13	9.14	9.07	9.1	411890	7.4846	down	up	incorrect
BDN.US	Brandywine Realty Trust	20191018	14.6	14.76	14.407	14.59	1813232	12.8526	down	down	correct
BDX.US	Becton Dickinson and Company	20191018	256.66	259.12	255.74	258.59	842894	250.9311	up	up	correct
BE.US	Bloom Energy Corporation	20191018	2.87	2.95	2.8	2.9	2034068	2.9	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191018	9.45	9.73	9.365	9.41	14415	6.5412	down	down	correct
BEN.US	Franklin Resources Inc	20191018	27.03	27.51	26.99	27.22	5204718	24.8584	up	up	correct
BERY.US	Berry Global Group Inc	20191018	38.68	39.415	38.66	39.3	409094	39.3	up	down	incorrect
BEST.US	BEST Inc	20191018	5.15	5.245	5.07	5.22	1143100	5.22	up	up	correct
BF.US	B	20191018	63.74	63.75	63.34	63.71	844798	62.9158	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191018	149.99	151.37	147.93	149.6	323800	149.6	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20191018	13.96	13.96	13.82	13.87	116433	12.5201	down	down	correct
BFS.US	Saul Centers Inc	20191018	54.29	54.805	53.93	54.72	24220	48.7769	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20191018	13.59	13.59	13.53	13.55	30602	12.509	down	up	incorrect
BG.US	Bunge Limited	20191018	54.98	55.64	54.21	54.7	982700	50.6904	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191018	17.29	17.3	17.1	17.19	108391	13.9844	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191018	9.55	9.61	9.55	9.56	20850	2.41	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191018	11.13	11.175	11.03	11.04	79120	9.497	down	down	correct
BGS.US	B&G Foods Inc	20191018	16.31	16.42	16.23	16.31	1401185	14.0054
BGSF.US	BGSF Inc	20191018	19.08	19.39	18.54	18.54	67834	17.0998	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20191018	12.29	12.35	12.26	12.3	81502	10.5912	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191018	5.42	5.42	5.38	5.4	184046	4.6419	down	down	correct
BH.US	Biglari Holdings Inc	20191018	83.35	84.65	81	81.82	12604	81.82	down	down	correct
BHC.US	Bausch Health Companies Inc	20191018	22.68	22.77	22.24	22.54	2997980	22.54	down	down	correct
BHE.US	Benchmark Electronics Inc	20191018	30.95	31.005	30.4	30.63	194348	29.0854	down	down	correct
BHK.US	BlackRock Core Bond Trust	20191018	14.33	14.41	14.31	14.37	127539	12.7683	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191018	30.02	30.48	30.02	30.37	114023	28.1856	up	down	incorrect
BHP.US	BHP Group	20191018	48.12	48.13	47.52	47.53	1171921	41.4448	down	down	correct
BHR.US	PD	20191018	9.07	9.26	9.02	9.14	92122	2.689	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191018	17	17	17	17	211	15.8305
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191018	44.35	46.16	44.03	44.97	699223	44.97	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20191018	11.08	11.15	11.07	11.12	99266	10.2549	up	up	correct
BIG.US	Big Lots Inc	20191018	20.99	21.18	20.5	20.51	1044446	18.8986	down	down	correct
BIO.US	Bio	20191018	343.07	345.15	341.745	343.27	149724	343.27	up	up	correct
BIT.US	BlackRock Multi	20191018	17.1	17.17	17.1	17.13	84288	14.1166	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191018	25.05	25.62	24.685	25.15	2669835	25.15	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20191018	44.32	45.91	44.25	45.34	7161704	42.4563	up	up	correct
BKD.US	Brookdale Senior Living Inc	20191018	8.56	8.69	8.48	8.66	1075957	8.66	up	up	correct
BKE.US	The Buckle Inc	20191018	20.46	21.11	20.15	21.08	602574	15.5238	up	down	incorrect
BKH.US	Black Hills Corporation	20191018	78.03	78.8	77.93	78.67	245367	72.9482	up	up	correct
BKI.US	Black Knight Inc	20191018	61.9	62.33	61.31	61.97	596548	61.97	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191018	15.33	15.37	15.27	15.33	19455	13.876
BKT.US	BlackRock Income Trust Inc	20191018	6.09	6.1	6.08	6.08	92541	5.2712	down	down	correct
BKU.US	BankUnited Inc	20191018	33.29	33.89	33.28	33.75	687507	31.7018	up	up	correct
BLD.US	TopBuild Corp	20191018	101.72	102.13	100.8	101.61	152867	101.61	down	down	correct
BLDR.US	Builders FirstSource Inc	20191018	22.74	23.3	22.65	22.89	1852828	22.89	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191018	15.14	15.25	15.09	15.24	12024	13.7341	up	up	correct
BLK.US	BlackRock Inc	20191018	448.73	450.19	444.6	445.04	527955	422.6621	down	down	correct
BLL.US	Ball Corporation	20191018	74.04	74.83	72.86	74.11	2081725	72.8128	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20191018	15.65	15.65	15.5771	15.58	60020	13.2284	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191018	19.06	19.7	19	19.68	135737	16.7066	up	down	incorrect
BMA.US	Banco Macro S.A	20191018	25.48	25.8	25.05	25.24	242944	25.24	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191018	37.64	37.92	37.58	37.85	22797	33.6122	up	down	incorrect
BMI.US	Badger Meter Inc	20191018	56.41	60.28	56.41	60.17	828839	58.9586	up	up	correct
BML.US	PL	20191018	22.8	22.87	22.66	22.84	96961	20.7798	up	up	correct
BMO.US	Bank of Montreal	20191018	73.64	73.98	73.57	73.77	197577	66.8396	up	up	correct
BMY.US	Bristol	20191018	52.45	53.17	52.38	53.03	10860220	49.8639	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191018	3.58	3.7777	3.58	3.73	414435	3.73	up	up	correct
BNS.US	The Bank of Nova Scotia	20191018	57.51	57.68	57.45	57.59	542895	51.6523	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191018	13.99	13.99	13.88	13.96	12410	12.6378	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191018	10.34	10.37	10.32	10.34	133415	8.9287
BOOT.US	Boot Barn Holdings Inc	20191018	36.5	37.1	36.32	36.85	428631	36.85	up	up	correct
BORR.US	Borr Drilling Limited	20191018	12.44	13.18	12.44	12.8	20800	12.8	up	down	incorrect
BOX.US	Box Inc	20191018	16.29	16.35	15.77	15.78	1527031	15.78	down	down	correct
BP.US	BP p.l.c	20191018	37.62	37.7266	37.47	37.48	4003321	32.5261	down	down	correct
BPMP.US	BP Midstream Partners LP	20191018	14.34	14.69	14.34	14.5	210682	11.3573	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191018	8.68	8.68	8.05	8.12	319930	7.5712	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20191018	125.08	125.14	122.13	122.98	456724	118.4448	down	down	correct
BRBR.US	BellRing Brands Inc	20191018	16.12	16.99	15.805	16.35	1219282	16.35	up	up	correct
BRC.US	Brady Corporation	20191018	55.27	55.75	54.85	55.29	220073	53.369	up	up	correct
BRFS.US	BRF S.A	20191018	8.57	8.75	8.43	8.72	2757260	8.72	up	up	correct
BRK.US	B	20191018	208.45	209.62	208.2	208.76	3581579	208.76	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20191018	10.49	10.525	10.49	10.5	825845	8.9745	up	up	correct
BRO.US	Brown & Brown Inc	20191018	36.18	36.465	36.12	36.32	1000640	35.688	up	up	correct
BRSP.US	Brightspire Capital Inc	20191018	14.02	14.29	14.01	14.11	432100	12.7257	up	up	correct
BRT.US	BRT Apartments Corp	20191018	16.12	16.39	16.0324	16.19	24255	14.073	up	up	correct
BRW.US	Voya Prime Rate Trust	20191018	4.7	4.75	4.7	4.74	233213	4.4289	up	up	correct
BRX.US	Brixmor Property Group Inc	20191018	20.59	20.76	20.52	20.74	3889200	18.8867	up	up	correct
BSA.US	BrightSphere Investment Group plc	20191018	24.8	24.87	24.8	24.8	17153	22.2442
BSAC.US	Banco Santander	20191018	29	29.4	28.95	28.96	150904	26.4147	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191018	10.7815	10.8496	10.7328	10.8107	606730	9.3628	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20191018	9.41	9.59	9.41	9.54	411967	9.1785	up	up	correct
BSM.US	Black Stone Minerals L.P	20191018	13.3	13.3497	13.07	13.07	200923	10.8159	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191018	6.81	6.92	6.79	6.88	760090	6.4884	up	up	correct
BST.US	BlackRock Science and Technology Trust	20191018	32.25	32.36	31.93	31.93	79732	26.5221	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191018	19.82	19.94	19.76	19.83	103500	17.1306	up	down	incorrect
BTA.US	BlackRock Long	20191018	12.97	12.97	12.84	12.85	25389	11.5689	down	down	correct
BTCM.US	BIT Mining Limited	20191018	10.63	10.71	10.09	10.16	37922	10.16	down	down	correct
BTI.US	British American Tobacco p.l.c	20191018	34.41	34.71	34.4	34.53	2381439	29.1159	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20191018	31.95	32.38	31.8305	32.35	56278	27.7401	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191018	24.02	24.03	23.88	24	75214	22.484	down	down	correct
BTU.US	Peabody Energy Corporation	20191018	15.88	16.06	15.16	15.4	784190	15.2608	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191018	13.48	13.51	13.464	13.51	291032	11.5955	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191018	22.23	22.57	22.14	22.46	56595	19.5869	up	up	correct
BUR.US	Burford Capital Limited	20191018	10.3	10.57	10.3	10.57	290	10.4006	up	up	correct
BURL.US	Burlington Stores Inc	20191018	200.91	203.6	200.2	202.45	584500	202.45	up	down	incorrect
BV.US	BrightView Holdings Inc	20191018	17.65	17.872	17.56	17.75	74100	17.75	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191018	22.25	22.4	21.7	22.3	14500	22.1912	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191018	14.48	14.74	14.48	14.61	610951	14.5835	up	down	incorrect
BWA.US	BorgWarner Inc	20191018	38.06	38.96	37.85	38.74	1885083	37.2892	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191018	12.19	12.22	12.17	12.21	51117	10.4573	up	up	correct
BWXT.US	BWX Technologies Inc	20191018	56.49	56.87	55.57	56.33	477200	54.5938	down	down	correct
BX.US	The Blackstone Group Inc	20191018	47.6	48.54	47.53	48.39	4006948	44.7044	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191018	32.35	32.8	32.1	32.51	117427	32.51	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191018	35.95	36.29	35.9412	36.21	632364	30.2411	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191018	13.06	13.08	13.01	13.03	159781	11.331	down	down	correct
BXP.US	Boston Properties Inc	20191018	127.91	128.57	126.9	128.36	507098	118.7146	up	up	correct
BY.US	Byline Bancorp Inc	20191018	17.75	17.93	17.75	17.85	76330	17.4168	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20191018	26.25	26.29	25.89	26.02	1173641	25.9601	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20191018	14.01	14.03	13.99	14.01	16556	12.7403
BZH.US	Beazer Homes USA Inc	20191018	15.87	16.3	15.72	16.14	400042	16.14	up	up	correct
C.US	PN	20191018	27.67	27.73	27.5	27.58	153574	27.58	down	down	correct
CAAP.US	Corporación América Airports S.A	20191018	4.3	4.41	4.21	4.23	434292	4.23	down	down	correct
CABO.US	Cable One Inc	20191018	1301.99	1303.55	1292.23	1296.94	15072	1281.4511	down	down	correct
CACI.US	CACI International Inc	20191018	226.23	226.99	221.99	225.43	159987	225.43	down	down	correct
CAE.US	CAE Inc	20191018	24.76	24.8	24.57	24.61	80549	24.4413	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191018	21.59	21.67	21.35	21.43	49017	17.5132	down	down	correct
CAG.US	Conagra Brands Inc	20191018	27.43	27.68	27.14	27.15	3160728	25.3688	down	down	correct
CAH.US	Cardinal Health Inc	20191018	51.07	51.67	50.74	51.54	3665478	47.8438	up	up	correct
CAI.US	PB	20191018	26.52	26.59	26.3978	26.4	2375	22.4729	down	down	correct
CAJ.US	Canon Inc	20191018	26.41	26.51	26.36	26.45	243808	24.3702	up	up	correct
CAL.US	Caleres Inc	20191018	21.25	21.66	20.97	21.49	328838	20.4269	up	up	correct
CALX.US	Calix Inc	20191018	6.87	6.98	6.84	6.98	120307	6.98	up	up	correct
CANG.US	Cango Inc	20191018	4.88	4.9499	4.7865	4.9	1199	4.2047	up	up	correct
CAPL.US	CrossAmerica Partners LP	20191018	17.43	17.69	17.43	17.68	19252	13.5403	up	up	correct
CARS.US	Cars.com Inc	20191018	10.91	10.9999	10.63	10.69	889885	10.69	down	down	correct
CAT.US	Caterpillar Inc	20191018	130.15	132.03	129.99	130.71	4330724	124.9774	up	up	correct
CATO.US	The Cato Corporation	20191018	18	18.36	17.74	17.77	178467	16.5644	down	up	incorrect
CB.US	Chubb Limited	20191018	153.41	153.66	152.59	152.69	1607650	145.5451	down	down	correct
CBB.US	P	20191018	1.94	1.98	1.83	1.855	80800	0.4895	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20191018	19.96	20.11	19.8432	19.97	167473	18.7138	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191018	9.4	9.44	9.37	9.4	37928	7.9897
CBL.US	PE	20191018	7.49	7.62	7.31	7.46	29337	7.46	down	down	correct
CBRE.US	CBRE Group Inc	20191018	52.29	52.41	51.195	52.21	1840010	52.21	down	up	incorrect
CBT.US	Cabot Corporation	20191018	43.87	44.2	43.7	43.77	184143	40.9016	down	down	correct
CBU.US	Community Bank System Inc	20191018	62.67	63.99	62.67	63.86	208487	60.2789	up	up	correct
CBZ.US	CBIZ Inc	20191018	23.95	24.52	23.95	24.48	109430	24.48	up	down	incorrect
CC.US	The Chemours Company	20191018	15.05	15.36	14.75	15.15	2362017	13.6157	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20191018	140.45	144.99	140.09	144.06	3129559	134.3922	up	up	correct
CCJ.US	Cameco Corporation	20191018	9.08	9.28	9.02	9.19	1422422	9.052	up	down	incorrect
CCK.US	Crown Holdings Inc	20191018	67.5	70.75	67.5	69.87	2771338	69.3316	up	up	correct
CCL.US	Carnival Corporation & plc	20191018	42.35	42.97	42.31	42.79	5269405	41.8121	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20191018	2.3402	2.38	2.34	2.3602	429	2.3602	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191018	2.4	2.42	2.31	2.32	1197985	2.32	down	down	correct
CCS.US	Century Communities Inc	20191018	32.63	33.03	32.37	32.83	301602	32.6324	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191018	21.92	22.08	21.82	21.97	308502	18.689	up	down	incorrect
CCZ.US	Comcast Holdings Corp	20191018	57.36	57.36	57.36	57.36	118	54.6068
CDAY.US	Ceridian HCM Holding Inc	20191018	45.59	45.71	43.25	44.74	1728309	44.74	down	down	correct
CDE.US	Coeur Mining Inc	20191018	4.79	4.93	4.78	4.87	5626490	4.87	up	up	correct
CDR.US	PC	20191018	22.97	22.97	22.9	22.94	2438	19.2682	down	down	correct
CE.US	Celanese Corporation	20191018	121.32	123.94	121.32	121.65	953200	115.8455	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20191018	24.78	24.93	24.65	24.93	3003	24.4992	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191018	25.98	26.32	25.98	26.17	8671	23.9695	up	up	correct
CEIX.US	CONSOL Energy Inc	20191018	15	15.07	14.3	14.3	230329	14.3	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20191018	9.08	9.1554	9.08	9.096	819	8.4025	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191018	53.3	54.1	53.3	53.95	46120	43.4572	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191018	6.52	6.67	6.5	6.66	574122	49.3537	up	up	correct
CEPU.US	Central Puerto S.A	20191018	2.9	3.14	2.81	2.85	275693	2.7789	down	down	correct
CEQP.US	P	20191018	9.3	9.3	9.28	9.28	3599	7.307	down	down	correct
CF.US	CF Industries Holdings Inc	20191018	48.34	48.4	47.71	47.77	2432121	44.6268	down	down	correct
CFX.US	Colfax Corporation	20191018	29.8	30.36	29.73	30.17	1127447	30.17	up	up	correct
CFXA.US	Colfax Corporation	20191018	132.28	133.73	132.28	133.53	48300	123.6423	up	down	incorrect
CGA.US	China Green Agriculture Inc	20191018	4.4	4.4	4.27	4.33	4278	4.33	down	up	incorrect
CGAU.US	Centerra Gold Inc	20191018	9.58	9.68	9.58	9.64	19400	9.2804	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20191018	46.07	46.94	46.03	46.54	113150	42.7346	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191018	73.63	74.09	73.17	73.89	2161546	71.9354	up	up	correct
CHE.US	Chemed Corporation	20191018	417.85	418.99	413.13	417.53	52296	414.8237	down	down	correct
CHGG.US	Chegg Inc	20191018	32.67	32.99	31.9	32.37	1328202	32.37	down	up	incorrect
CHH.US	Choice Hotels International Inc	20191018	87.17	87.3	86.09	86.6	314071	85.7824	down	up	incorrect
CHK.US	PD	20191018	40.74	40.89	39.28	40.1	8571	35.3286	down	down	correct
CHMI.US	PB	20191018	25.43	25.4732	25.42	25.42	6282	21.2274	down	down	correct
CHN.US	The China Fund Inc	20191018	20.02	20.0332	19.86	19.89	4758	11.4623	down	down	correct
CHRA.US	Charah Solutions Inc	20191018	1.98	2.04	1.98	1.98	7191	1.98
CHS.US	Chico's FAS Inc	20191018	3.39	3.42	3.25	3.38	2383840	3.1739	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191018	36.45	36.65	36.45	36.62	54028	33.9984	up	up	correct
CHWY.US	Chewy Inc	20191018	26.86	27.29	26.48	27.05	1717417	27.05	up	up	correct
CI.US	Cigna Corporation	20191018	165.84	167.38	163.8316	166.88	2030322	163.8925	up	up	correct
CIA.US	Citizens Inc	20191018	6.88	6.98	6.8	6.92	55189	6.92	up	up	correct
CIB.US	Bancolombia S.A	20191018	49.46	50.07	49.44	49.47	140596	46.6	up	up	correct
CIEN.US	Ciena Corporation	20191018	37.8	38.48	37.8	38.45	1458616	38.45	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20191018	2.58	2.6	2.57	2.59	90241	2.1898	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20191018	3.26	3.3	3.25	3.29	6819478	2.8281	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191018	16.09	16.1254	15.98	16.05	101817	14.0892	down	down	correct
CIM.US	PD	20191018	25.64	25.65	25.57	25.65	55667	20.5357	up	up	correct
CINR.US	Ciner Resources LP	20191018	17.35	17.6085	17.35	17.45	8783	16.0081	up	down	incorrect
CIO.US	PA	20191018	26.6	26.6362	26.4048	26.6362	926	23.2454	up	up	correct
CIR.US	CIRCOR International Inc	20191018	37.01	37.53	36.65	36.89	65406	36.89	down	down	correct
CL.US	Colgate	20191018	68.01	68.29	67.47	68.03	4022608	64.5569	up	up	correct
CLB.US	Core Laboratories N.V	20191018	42.07	43.025	40.39	40.39	941562	40.0104	down	down	correct
CLF.US	Cleveland	20191018	7	7.055	6.885	6.92	9533919	6.3265	down	down	correct
CLH.US	Clean Harbors Inc	20191018	76.97	78.92	76.64	78.62	384770	78.62	up	up	correct
CLI.US	Mack	20191018	21.65	21.71	21.49	21.69	508340	20.9229	up	up	correct
CLPR.US	Clipper Realty Inc	20191018	9.26	9.57	9.26	9.54	25192	8.4944	up	down	incorrect
CLR.US	Continental Resources Inc	20191018	28.38	28.83	27.53	27.56	2246693	27.1338	down	down	correct
CLS.US	Celestica Inc	20191018	6.78	6.85	6.65	6.66	323714	6.66	down	down	correct
CLW.US	Clearwater Paper Corporation	20191018	17.56	18.08	17.56	17.9	161188	17.9	up	up	correct
CLX.US	The Clorox Company	20191018	149.19	150.44	149.185	149.7	582722	141.8567	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20191018	84.08	84.71	84.01	84.55	261736	76.0188	up	up	correct
CMA.US	Comerica Incorporated	20191018	64.2	65.84	64.1	65.45	1673478	58.4753	up	up	correct
CMC.US	Commercial Metals Company	20191018	18.62	19.07	18.55	18.74	1305270	17.8513	up	up	correct
CMCM.US	Cheetah Mobile Inc	20191018	3.53	3.6	3.5	3.5	105276	2.0763	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20191018	828.21	849.6	827.08	841.48	822646	841.48	up	up	correct
CMI.US	Cummins Inc	20191018	167.85	170.88	167.24	170.28	1223602	160.6094	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191018	7.6	7.64	7.575	7.62	297366	6.3082	up	up	correct
CMP.US	Compass Minerals International Inc	20191018	56.27	56.742	55.045	55.79	221210	50.5171	down	down	correct
CMRE.US	PE	20191018	25.96	25.96	25.83	25.93	27181	21.7188	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191018	26.92	27.13	26.91	27.07	5527	24.0377	up	up	correct
CMSC.US	CMS Energy Corp	20191018	27.9888	27.9989	27.86	27.88	6871	24.9875	down	down	correct
CMSD.US	CMS Energy Corp	20191018	28.14	28.14	28.04	28.07	14600	25.2108	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20191018	4.63	4.64	4.61	4.62	56122	4.1705	down	down	correct
CNA.US	CNA Financial Corporation	20191018	46.86	47.07	46.78	46.96	82573	40.7276	up	up	correct
CNC.US	Centene Corporation	20191018	47.09	47.2899	46.13	46.88	5150743	46.88	down	down	correct
CNF.US	CNFinance Holdings Limited	20191018	4.64	4.79	4.64	4.79	1647	4.79	up	down	incorrect
CNHI.US	CNH Industrial N.V	20191018	10.7	10.805	10.7	10.75	1278542	10.3483	up	up	correct
CNI.US	Canadian National Railway Company	20191018	87.71	88.18	87.52	87.58	668519	83.2447	down	down	correct
CNK.US	Cinemark Holdings Inc	20191018	36.54	36.95	36.1	36.57	978473	35.6686	up	up	correct
CNMD.US	CONMED Corporation	20191018	96.67	98.24	96.67	97.58	154327	95.84	up	up	correct
CNNE.US	Cannae Holdings Inc	20191018	28.06	28.2	27.55	28.12	525894	28.12	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20191018	28.64	28.8	28.425	28.64	3528618	26.6841
CNQ.US	Canadian Natural Resources Limited	20191018	25.62	25.84	25.215	25.3	1524737	21.0218	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20191018	6.41	6.47	6.31	6.45	252658	4.3277	up	up	correct
CNS.US	Cohen & Steers Inc	20191018	61.22	62.815	61.056	62.21	303211	55.5347	up	up	correct
CNX.US	CNX Resources Corporation	20191018	7.59	7.645	7.34	7.43	3167153	7.43	down	down	correct
CO.US	Global Cord Blood Corporation	20191018	5.25	5.45	5.25	5.29	82886	5.29	up	up	correct
COE.US	China Online Education Group	20191018	7.25	7.3	6.85	6.9	30038	6.9	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20191018	17.92	18.2	17.915	17.95	4199058	17.1311	up	up	correct
COLD.US	Americold Realty Trust	20191018	37.99	38.13	37.81	38.12	860953	36.3259	up	up	correct
COO.US	The Cooper Companies Inc	20191018	292.19	293.39	287.6	287.81	310261	287.7128	down	down	correct
COP.US	ConocoPhillips	20191018	54.66	54.875	53.95	53.95	5160592	50.309	down	up	incorrect
COR.US	CoreSite Realty Corporation	20191018	120.53	121.6	120.03	121.23	132648	110.9683	up	up	correct
CORR.US	PA	20191018	25.6	25.6	25.56	25.5794	6812	20.9607	down	up	incorrect
COTY.US	Coty Inc	20191018	10.15	10.265	10.06	10.12	3190367	9.9079	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191018	218.42	219.97	216.27	216.37	1933845	40.4683	down	down	correct
CPA.US	Copa Holdings S.A	20191018	98.39	100.96	98.1	100.89	257700	99.3717	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20191018	9.55	9.61	9.34	9.61	3346	7.5558	up	up	correct
CPB.US	Campbell Soup Company	20191018	47.9	48.23	47.54	47.56	2235326	44.7415	down	down	correct
CPE.US	Callon Petroleum Company	20191018	4.08	4.11	3.82	3.82	1612316	38.2	down	down	correct
CPF.US	Central Pacific Financial Corp	20191018	28.5	28.92	28.5	28.79	112343	26.2029	up	up	correct
CPG.US	Crescent Point Energy Corp	20191018	3.87	3.9	3.77	3.78	1940715	3.7118	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20191018	93.28	93.38	92.39	93.31	48762	89.7525	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191018	9.68	9.85	9.6	9.69	164458	8.995	up	up	correct
CPRI.US	Capri Holdings Limited	20191018	30.47	31.36	30.36	31.03	1977300	31.03	up	down	incorrect
CPS.US	Cooper	20191018	33.37	33.87	33.03	33.51	151203	33.51	up	up	correct
CPT.US	Camden Property Trust	20191018	113.91	114.77	113.18	114.73	417532	107.1327	up	up	correct
CR.US	Crane Co	20191018	81.38	81.76	80.75	80.97	229393	77.099	down	down	correct
CRD.US	B	20191018	9.21	9.34	9.21	9.25	7621	8.7586	up	up	correct
CRH.US	CRH plc	20191018	35.03	35.12	34.7915	34.97	373021	33.1229	down	down	correct
CRI.US	Carter's Inc	20191018	96.55	96.76	95.01	96.19	443189	93.837	down	down	correct
CRK.US	Comstock Resources Inc	20191018	7.06	7.1996	6.69	6.7	407200	6.7	down	down	correct
CRL.US	Charles River Laboratories International Inc	20191018	133.5	135.63	133.5	134.28	455783	134.28	up	up	correct
CRM.US	salesforce.com inc	20191018	146.3	146.44	142.4	144.09	6080531	144.09	down	down	correct
CRS.US	Carpenter Technology Corporation	20191018	51.75	52.565	51.5206	51.54	248485	48.419	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20191018	8.55	8.64	8.45	8.6291	28572	6.9074	up	up	correct
CRY.US	CryoLife Inc	20191018	23.96	23.97	23.18	23.68	259335	23.68	down	up	incorrect
CS.US	Credit Suisse Group AG	20191018	12.29	12.34	12.27	12.33	1681499	11.8499	up	up	correct
CSAN.US	W	20191018	56.71	57.2	56.24	56.77	432600	56.2626	up	up	correct
CSL.US	Carlisle Companies Incorporated	20191018	141.52	143.47	141.145	143.02	285256	138.7892	up	up	correct
CSLT.US	Castlight Health Inc	20191018	1.47	1.51	1.45	1.46	228888	1.46	down	down	correct
CSR.US	PC	20191018	26.32	26.4515	26.3	26.3	2700	23.4875	down	down	correct
CSTM.US	Constellium SE	20191018	13.96	14.3399	13.96	14.24	1595285	14.24	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20191018	4.62	4.6501	4.5001	4.6	4688	64.7887	down	up	incorrect
CSV.US	Carriage Services Inc	20191018	21.39	21.61	21.39	21.47	85666	20.8573	up	up	correct
CTA.US	PB	20191018	111.02	111.02	111.02	111.02	339	102.1631
CTBB.US	Qwest Corp. NT	20191018	25.28	25.33	25.25	25.29	70446	21.8767	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191018	25.73	25.77	25.7	25.73	22907	22.2209
CTK.US	CooTek (Cayman) Inc	20191018	5.33	5.68	5.16	5.46	56814	5.46	up	down	incorrect
CTLT.US	Catalent Inc	20191018	49.45	49.6	48.085	48.63	479052	48.63	down	down	correct
CTOS.US	Custom Truck One Source Inc	20191018	5.56	5.56	5.32	5.39	24589	5.39	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191018	8.33	8.46	8.31	8.43	18928	33.9821	up	up	correct
CTRA.US	Coterra Energy Inc	20191018	17.92	18.2	17.92	17.95	4199100	16.491	up	down	incorrect
CTS.US	CTS Corporation	20191018	33.75	33.93	33.16	33.6	122543	33.1714	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191018	11.37	11.67	11.37	11.66	425472	10.4162	up	up	correct
CTVA.US	Corteva Inc	20191018	26.6	26.64	25.64	26.04	4332300	25.1274	down	down	correct
CTZ.US	Qwest Corp. NT	20191018	25.82	25.9	25.82	25.89	13024	24.2137	up	up	correct
CUBE.US	CubeSmart	20191018	34.4	34.48	34.2	34.39	941542	31.7925	down	down	correct
CUBI.US	PF	20191018	25.9	26.35	25.7771	26.2213	8616	22.8449	up	up	correct
CUK.US	Carnival Corporation & plc	20191018	40.02	40.34	39.93	40.03	592292	39.0598	up	down	incorrect
CULP.US	Culp Inc	20191018	15.48	15.65	15.31	15.4	18353	14.353	down	down	correct
CURO.US	CURO Group Holdings Corp	20191018	12.34	12.65	12.26	12.5	152842	11.8913	up	up	correct
CUZ.US	Cousins Properties Incorporated	20191018	37.5	37.61	37.02	37.4	1606617	34.7824	down	down	correct
CVA.US	Covanta Holding Corporation	20191018	16.22	16.785	16.22	16.75	2592226	15.3881	up	up	correct
CVEO.US	Civeo Corporation	20191018	1.02	1.05	1.01	1.03	264904	12.36	up	up	correct
CVI.US	CVR Energy Inc	20191018	34.7356	35.3246	34.5457	35.0364	422079	28.0725	up	up	correct
CVNA.US	Carvana Co	20191018	76.8	77.57	73.51	73.85	2441670	73.85	down	down	correct
CVS.US	CVS Health Corporation	20191018	66.32	66.46	65.73	66.16	6250665	62.0667	down	down	correct
CVX.US	Chevron Corporation	20191018	115.14	115.58	114.74	114.74	5679872	102.1724	down	up	incorrect
CW.US	Curtiss	20191018	127.88	127.88	124.95	125.61	101675	123.8643	down	up	incorrect
CWEN.US	Clearway Energy Inc	20191018	19.56	19.92	19.515	19.91	379854	18.0857	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20191018	18.53	18.93	18.53	18.88	127362	17.0543	up	up	correct
CWH.US	Camping World Holdings Inc	20191018	8.93	9	8.76	8.81	419234	7.7619	down	down	correct
CWK.US	Cushman & Wakefield plc	20191018	18.01	18.23	17.88	18.16	455484	18.16	up	down	incorrect
CWT.US	California Water Service Group	20191018	55.4	55.43	54.23	54.94	299460	52.9543	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20191018	4.08	4.15	4	4.08	6404233	4.0256
CXE.US	MFS High Income Municipal Trust	20191018	5.29	5.31	5.23	5.23	52761	4.7091	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20191018	9.81	9.81	9.77	9.7795	6137	8.7795	down	down	correct
CXP.US	Columbia Property Trust Inc	20191018	20	20.08	19.82	20.05	486733	15.9658	up	up	correct
CXW.US	CoreCivic Inc	20191018	15.5	15.5	15.31	15.33	672726	14.3898	down	down	correct
CYD.US	China Yuchai International Limited	20191018	13.17	13.33	13.02	13.16	28090	11.3172	down	down	correct
CYH.US	Community Health Systems Inc	20191018	4.22	4.295	3.92	4.17	2657406	4.17	down	down	correct
CZZ.US	Cosan Limited	20191018	15.68	16.07	15.59	16.01	692532	15.0226	up	up	correct
D.US	Dominion Energy Inc	20191018	82.06	82.44	81.72	82.16	3210344	75.3056	up	down	incorrect
DAC.US	Danaos Corporation	20191018	12.36	13.12	12.2284	12.4786	43887	12.2068	up	up	correct
DAL.US	Delta Air Lines Inc	20191018	53.19	53.99	53.18	53.83	6966783	53.0672	up	up	correct
DAN.US	Dana Incorporated	20191018	15.24	15.6301	15.24	15.52	891958	15.0779	up	up	correct
DAR.US	Darling Ingredients Inc	20191018	19.11	19.26	18.9	18.92	716929	18.92	down	up	incorrect
DAVA.US	Endava plc	20191018	40.22	40.95	38.97	39.6	106432	39.6	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191018	7.94	7.96	7.85	7.92	5034929	7.92	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191018	9.45	9.52	9.04	9.05	944808	9.05	down	down	correct
DBI.US	Designer Brands Inc	20191018	16.63	16.85	16.16	16.37	1282947	15.8655	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191018	20.69	20.78	20.6535	20.69	12650	17.4365
DBRG.US	PJ	20191018	23.74	23.75	23.6	23.65	18184	20.0613	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191018	9.28	9.28	9.15	9.23	18146	7.921	down	down	correct
DCI.US	Donaldson Company Inc	20191018	51.88	52.485	51.88	52.36	255054	50.5929	up	down	incorrect
DCM.US	NTT DOCOMO INC	20191018	7850	7850	7690	7690	316620	7690	down	down	correct
DCO.US	Ducommun Incorporated	20191018	40.12	40.2	39.14	39.34	78680	39.34	down	down	correct
DCP.US	PC	20191018	24.48	24.48	24.41	24.43	13403	19.803	down	down	correct
DCUE.US	Dominion Energy Inc	20191018	106.775	106.9	106.342	106.78	18600	92.553	up	up	correct
DD.US	DuPont de Nemours Inc	20191018	66.2622	66.64	65.37	65.53	2195302	62.7727	down	down	correct
DDD.US	3D Systems Corporation	20191018	8.33	8.38	8.14	8.27	784018	8.27	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191018	14.02	14.49	13.925	14.1	11596	11.5343	up	up	correct
DDS.US	Dillard's Inc	20191018	70.5	71.495	65.91	65.99	311829	64.5107	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191018	26.055	26.07	25.95	26.01	10072	22.2785	down	down	correct
DE.US	Deere & Company	20191018	172.03	174.2514	171.5	173.92	1783323	168.8845	up	up	correct
DEA.US	Easterly Government Properties Inc	20191018	21.8	21.9552	21.74	21.89	508510	19.7209	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191018	156.16	157.88	154.19	156.91	360807	156.91	up	up	correct
DEI.US	Douglas Emmett Inc	20191018	42.6	42.7	42.28	42.56	508839	39.6314	down	up	incorrect
DELL.US	Dell Technologies Inc	20191018	50.36	50.44	49.5046	49.87	1766072	25.2762	down	up	incorrect
DEO.US	Diageo plc	20191018	161.65	162.25	161.03	161.63	334477	154.0941	down	down	correct
DESP.US	Despegar.com Corp	20191018	10.32	10.425	10	10.13	377801	10.13	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191018	9.68	9.75	9.68	9.74	58953	8.1837	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20191018	11.1	11.22	10.91	10.96	95573	10.96	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191018	26.28	26.54	26.2	26.4	37807	22.5881	up	up	correct
DFS.US	Discover Financial Services	20191018	79.22	79.63	78.73	78.94	1662039	74.8505	down	down	correct
DG.US	Dollar General Corporation	20191018	40.78	41.2425	40.585	41.1025	1760027	161.8708	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20191018	104.83	104.83	102	102.66	1655117	98.576	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191018	3.05	3.05	3.04	3.04	68194	2.5166	down	down	correct
DHI.US	D.R. Horton Inc	20191018	53.58	54.02	53.22	53.97	3546063	52.694	up	down	incorrect
DHT.US	DHT Holdings Inc	20191018	7.36	7.425	7.15	7.19	1968523	5.5551	down	down	correct
DHX.US	DHI Group Inc	20191018	3.43	3.5	3.38	3.49	97761	3.49	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191018	17.5	17.56	17.47	17.47	61550	15.0747	down	down	correct
DIN.US	Dine Brands Global Inc	20191018	71.76	73.05	71.76	72.59	183205	68.3797	up	down	incorrect
DIS.US	The Walt Disney Company	20191018	132.37	133.16	130.89	130.89	8695515	130.1105	down	down	correct
DK.US	Delek US Holdings Inc	20191018	37.21	37.94	37.05	37.37	880468	35.2159	up	up	correct
DKL.US	Delek Logistics Partners LP	20191018	31.24	31.64	30.94	31.35	24215	24.4442	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20191018	38.57	39.935	38.57	39.8	1891539	36.1042	up	up	correct
DLB.US	Dolby Laboratories Inc	20191018	64.48	64.83	64.16	64.6	272600	62.9505	up	up	correct
DLNG.US	PB	20191018	20.55	20.8159	20.451	20.63	9138	16.3393	up	up	correct
DLR.US	PL	20191018	25.67	25.68	25.57	25.58	112761	22.9115	down	down	correct
DLX.US	Deluxe Corporation	20191018	47.72	48.625	47.72	48.38	212035	44.6595	up	up	correct
DM.US	Desktop Metal Inc	20191018	9.9	9.9	9.87	9.9	2700	9.9
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191018	14.14	14.14	14.03	14.11	14072	12.8005	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191018	22.16	22.19	21.91	22.05	37894	17.9037	down	down	correct
DNOW.US	NOW Inc	20191018	10.36	10.54	10.25	10.35	570997	10.35	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191018	12.69	12.77	12.68	12.74	242072	10.9133	up	up	correct
DOC.US	Physicians Realty Trust	20191018	17.93	18	17.865	17.95	911756	16.1355	up	up	correct
DOOR.US	Masonite International Corporation	20191018	58.52	59	58.3214	58.73	195363	58.73	up	up	correct
DOV.US	Dover Corporation	20191018	101.51	103.19	101.06	102.22	1855409	98.6578	up	up	correct
DOW.US	Dow Inc	20191018	47.91	48.1908	47.36	47.96	3013731	42.589	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191018	15.58	15.72	15.53	15.7	42114	12.2629	up	up	correct
DPZ.US	Domino's Pizza Inc	20191018	257.45	258.4	254.23	255.7	610106	250.9092	down	down	correct
DQ.US	Daqo New Energy Corp	20191018	40.34	41.64	40.2	40.21	386180	8.042	down	up	incorrect
DRD.US	DRDGOLD Limited	20191018	4.6	4.68	4.575	4.62	48511	4.1185	up	up	correct
DRE.US	Duke Realty Corporation	20191018	33.96	34.04	33.72	33.97	1721815	32.169	up	up	correct
DRI.US	Darden Restaurants Inc	20191018	109.4	110.72	109.15	110.45	1195652	106.7281	up	down	incorrect
DRQ.US	Dril	20191018	49.18	50.16	45.59	45.73	555925	45.73	down	down	correct
DS.US	PD	20191018	23.9422	23.9422	23.9106	23.9106	668	21.9383	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20191018	19.85	19.94	19.81	19.87	130148	15.8662	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191018	8.41	8.43	8.36	8.4	88433	7.6018	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191018	10.61	10.66	10.61	10.64	101505	9.0382	up	up	correct
DSX.US	PB	20191018	25.42	25.58	25.41	25.5291	9157	21.7344	up	up	correct
DT.US	Dynatrace Inc	20191018	17.8	18.06	17.47	17.94	535106	17.94	up	up	correct
DTE.US	DTE Energy Company	20191018	128.18	128.18	125.7	127.34	2473753	101.0176	down	up	incorrect
DTF.US	DTF Tax	20191018	14.29	14.3056	14.29	14.3	8068	13.3239	up	down	incorrect
DTLA.US	P	20191018	19.7	19.75	19.7	19.7102	5032	19.7102	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191018	27.82	27.85	27.79	27.85	7283	24.8981	up	down	incorrect
DTY.US	DTE Energy Company	20191018	28.07	28.2146	28.06	28.06	13160	24.6699	down	down	correct
DUK.US	PA	20191018	28.14	28.14	27.985	28.01	42578	24.9507	down	down	correct
DUKB.US	Duke Energy Corp	20191018	27.41	27.56	27.26	27.34	43431	24.3366	down	up	incorrect
DVA.US	DaVita Inc	20191018	57.73	58.78	57.73	58.69	1522915	58.69	up	up	correct
DVD.US	Dover Motorsports Inc	20191018	1.9	1.9037	1.88	1.89	10995	1.6636	down	down	correct
DVN.US	Devon Energy Corporation	20191018	20.33	20.61	19.8	19.8	5892979	17.7872	down	down	correct
DXC.US	DXC Technology Company	20191018	27.88	27.99	26.44	26.44	5914293	25.7777	down	up	incorrect
DY.US	Dycom Industries Inc	20191018	48.83	51.02	48.7627	50.68	406963	50.68	up	up	correct
E.US	Eni S.p.A	20191018	30.74	30.78	30.61	30.67	644273	26.857	down	down	correct
EAF.US	GrafTech International Ltd	20191018	11.32	11.51	11.21	11.42	1127427	11.154	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191018	26.42	26.62	26.42	26.62	14520	25.7006	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191018	10.68	10.85	10.68	10.77	21852	8.5046	up	up	correct
EAT.US	Brinker International Inc	20191018	40.23	40.67	39.71	40.21	790489	39.4337	down	down	correct
EB.US	Eventbrite Inc	20191018	17.95	18.1299	17.41	17.55	537657	17.55	down	down	correct
EBF.US	Ennis Inc	20191018	19.49	19.75	19.49	19.57	74461	17.773	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191018	8.84	9.27	8.78	9.12	442661	8.1272	up	up	correct
EBS.US	Emergent BioSolutions Inc	20191018	53.99	55.175	53.99	54.91	274494	54.91	up	down	incorrect
EC.US	Ecopetrol S.A	20191018	17.11	17.26	16.94	16.95	460482	15.0075	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20191018	16.08	16.09	15.91	16	138514	12.1637	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191018	26.64	26.64	26.5	26.5	5655	22.4261	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191018	25.8182	25.89	25.57	25.6821	87538	22.0452	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191018	25.4957	25.4957	25.4957	25.4957	276	23.3743
ECL.US	Ecolab Inc	20191018	194.2	194.86	192.31	193.82	673277	189.8405	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191018	9.25	9.42	9.23	9.38	42924	9.38	up	up	correct
ECVT.US	Ecovyst Inc	20191018	15.72	16.02	15.72	15.91	110321	11.3048	up	up	correct
ED.US	Consolidated Edison Inc	20191018	91.17	91.63	90.73	91.49	1135159	83.8239	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191018	6.79	6.81	6.76	6.8	107157	5.7919	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191018	13.3	13.46	13.28	13.37	60682	10.0769	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191018	12.25	12.45	12.06	12.17	31250	9.3488	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191018	6.46	6.46	6.12	6.25	57198	6.25	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20191018	114.89	115.43	112.18	113.82	8073450	11.382	down	up	incorrect
EEA.US	The European Equity Fund Inc	20191018	8.91	8.94	8.91	8.92	5767	8.4825	up	down	incorrect
EEX.US	Emerald Holding Inc	20191018	9.76	9.825	9.62	9.68	64671	9.5285	down	down	correct
EFC.US	PA	20191018	25.26	25.26	25.15	25.19	499985	21.7048	down	down	correct
EFL.US	Eaton Vance Floating	20191018	9.28	9.3	9.2368	9.3	62353	8.3585	up	up	correct
EFR.US	Eaton Vance Senior Floating	20191018	12.88	12.96	12.88	12.94	77024	11.1026	up	up	correct
EFT.US	Eaton Vance Floating	20191018	13.17	13.26	13.17	13.24	115612	11.4451	up	down	incorrect
EFX.US	Equifax Inc	20191018	145.7	146.45	144.5	144.68	1069898	141.9067	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191018	12.9499	12.95	12.9499	12.95	460	11.9543	up	up	correct
EGHT.US	8x8 Inc	20191018	19.15	19.24	18.16	18.83	1088859	18.83	down	down	correct
EGO.US	Eldorado Gold Corporation	20191018	7.83	7.9977	7.65	7.88	1843671	7.88	up	up	correct
EGP.US	EastGroup Properties Inc	20191018	127.33	128.22	127.19	127.96	160005	122.1007	up	down	incorrect
EGY.US	VAALCO Energy Inc	20191018	2.08	2.11	2.0389	2.09	436656	2.09	up	up	correct
EHC.US	Encompass Health Corporation	20191018	66.15	66.81	65.81	66.76	494275	64.681	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20191018	9.87	9.89	9.79	9.87	50100	8.258
EHT.US	Eaton Vance 2021 Target Term Trust	20191018	10.03	10.03	9.91	9.96	48685	9.4132	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191018	19.51	19.51	19.51	19.51	0	19.51
EIG.US	Employers Holdings Inc	20191018	42.2	42.57	41.96	42.4	97475	39.8935	up	up	correct
EIX.US	Edison International	20191018	70.47	70.69	69.94	70.52	1334409	64.5179	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191018	186.65	186.94	183.84	185.53	3567100	182.5382	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20191018	26.43	26.74	26.09	26.23	2419204	26.23	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191018	26.28	26.385	26.15	26.31	14988	23.6546	up	up	correct
ELF.US	e.l.f. Beauty Inc	20191018	17.97	18.02	17.5	17.67	275392	17.67	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191018	12.35	12.58	12.2648	12.57	1627898	5.4863	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20191018	68.22	69.2194	67.9	69.03	787114	66.1207	up	up	correct
ELVT.US	Elevate Credit Inc	20191018	4.15	4.16	4.08	4.1	70559	4.1	down	down	correct
ELY.US	Callaway Golf Company	20191018	20.36	20.94	20.29	20.78	991359	20.7454	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191018	13.93	13.9487	13.9	13.92	57991	11.5374	down	down	correct
EME.US	EMCOR Group Inc	20191018	87.92	90.07	87.61	89.49	318330	88.6652	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20191018	14.93	14.95	14.85	14.88	14144	11.985	down	down	correct
EMN.US	Eastman Chemical Company	20191018	72.65	73.29	72.59	73.09	791219	67.9248	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191018	8.21	8.36	8.21	8.28	74982	33.613	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191018	26.96	27.01	26.9017	27.01	5509	25.4495	up	up	correct
EMR.US	Emerson Electric Co	20191018	67.97	68.82	67.92	68.65	3877198	64.7677	up	up	correct
ENB.US	Enbridge Inc	20191018	35.81	36.26	35.75	36.11	5153257	30.9442	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191018	27.9	27.92	27.59	27.6	35193	25.4314	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191018	10.73	10.88	10.7	10.77	956972	8.2866	up	up	correct
ENIA.US	Enel Américas S.A	20191018	9.49	9.76	9.49	9.72	1442554	8.8392	up	up	correct
ENIC.US	Enel Chile S.A	20191018	4.93	5.03	4.91	4.95	291987	4.2979	up	up	correct
ENLC.US	EnLink Midstream LLC	20191018	6.92	7.09	6.91	6.98	2145256	5.3624	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191018	26.24	26.42	26.24	26.41	33271	24.7104	up	up	correct
ENR.US	PA	20191018	90.28	90.28	89.54	89.54	3400	75.8261	down	down	correct
ENS.US	EnerSys	20191018	64.4	65.7	64.4	65.38	195927	64.0098	up	up	correct
ENV.US	Envestnet Inc	20191018	60.74	61.42	60.03	60.32	292385	60.32	down	down	correct
ENVA.US	Enova International Inc	20191018	20.72	21.02	20.53	20.65	163425	20.65	down	down	correct
ENZ.US	Enzo Biochem Inc	20191018	3.22	3.28	3.21	3.23	80790	3.23	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20191018	5.39	5.4197	5.37	5.38	89363	4.238	down	down	correct
EOG.US	EOG Resources Inc	20191018	66.69	66.9	64.44	64.44	6596311	59.8057	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191018	15.08	15.15	15.01	15.04	56334	12.8659	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191018	16.83	16.93	16.81	16.92	84973	14.6737	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191018	22.77	22.85	22.6	22.85	20116	20.9635	up	up	correct
EP.US	PC	20191018	52.46	53.515	52.44	53.515	3428	53.515	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20191018	22.51	22.77	22.305	22.56	336520	22.4705	up	up	correct
EPAM.US	EPAM Systems Inc	20191018	188.97	189.395	184.54	186.96	241384	186.96	down	down	correct
EPC.US	Edgewell Personal Care Company	20191018	32.13	32.69	31.94	32.53	319262	31.8897	up	up	correct
EPD.US	Enterprise Products Partners L.P	20191018	27.29	27.75	27.29	27.6	3276909	22.825	up	up	correct
EPR.US	PG	20191018	26.44	26.66	26.32	26.66	8013	23.3015	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20191018	24.33	24.785	24.27	24.75	1051949	22.5547	up	up	correct
EQC.US	PD	20191018	28.35	28.35	28.18	28.2	3839	24.9199	down	down	correct
EQNR.US	Equinor ASA	20191018	18.23	18.31	18.07	18.07	1863928	16.5809	down	up	incorrect
EQR.US	Equity Residential	20191018	87.62	88.46	87.39	88.37	1640364	82.1997	up	down	incorrect
EQS.US	Equus Total Return Inc	20191018	1.5973	1.65	1.59	1.65	10155	1.65	up	down	incorrect
EQT.US	EQT Corporation	20191018	9.93	10.02	9.66	9.71	4144534	9.628	down	down	correct
ERF.US	Enerplus Corporation	20191018	6.34	6.385	6.14	6.14	1269731	5.7834	down	down	correct
ERJ.US	Embraer S.A	20191018	16.92	17.05	16.9	17.02	719127	17.02	up	up	correct
ES.US	Eversource Energy	20191018	84.92	85.76	84.55	85.6	1256835	80.5012	up	up	correct
ESE.US	ESCO Technologies Inc	20191018	81.42	82.56	81.25	82.42	136025	81.8247	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20191018	1.66	1.77	1.59	1.76	5572893	1.76	up	down	incorrect
ESI.US	Element Solutions Inc	20191018	10.2	10.3	10.09	10.28	1095100	10.1259	up	down	incorrect
ESNT.US	Essent Group Ltd	20191018	49.8	50.77	49.8	50.54	599895	48.8079	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20191018	14.18	14.23	14.095	14.18	735195	13.5717
ESS.US	Essex Property Trust Inc	20191018	329.27	331.66	328.535	331.3	234855	310.5427	up	up	correct
ESTC.US	Elastic N.V	20191018	74.8	74.915	69.9	71.22	2486598	71.22	down	down	correct
ESTE.US	Earthstone Energy Inc	20191018	3.48	3.48	3.2583	3.31	97707	3.31	down	down	correct
ETB.US	Eaton Vance Tax	20191018	16	16.0381	15.95	15.97	31933	13.3071	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20191018	18.81	19.04	18.1	18.97	306400	16.3074	up	up	correct
ETG.US	Eaton Vance Tax	20191018	16.33	16.4	16.28	16.35	118134	13.8312	up	up	correct
ETI.US	P	20191018	7	7	7	7	562464	3.8334
ETJ.US	Eaton Vance Risk	20191018	9.22	9.27	9.22	9.27	109951	7.7456	up	up	correct
ETN.US	Eaton Corporation plc	20191018	81.47	82.91	81.39	82.56	1981762	77.7568	up	up	correct
ETO.US	Eaton Vance Tax	20191018	25.71	25.95	25.71	25.92	35433	21.8248	up	up	correct
ETR.US	Entergy Corporation	20191018	116.99	118.425	116.84	118.15	1524386	109.081	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20191018	14.95	15.155	14.87	14.99	2405669	12.0873	up	up	correct
ETV.US	Eaton Vance Tax	20191018	15.19	15.22	15.12	15.14	121232	12.3896	down	up	incorrect
ETW.US	Eaton Vance Tax	20191018	9.79	9.83	9.75	9.8	216933	8.1254	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191018	21.84	21.86	21.73	21.8277	3764	19.9857	down	down	correct
ETY.US	Eaton Vance Tax	20191018	11.98	11.98	11.9	11.95	244081	9.9667	down	down	correct
EURN.US	Euronav NV	20191018	11.22	11.32	11.02	11.22	1779883	9.3354
EVA.US	Enviva Partners LP	20191018	31.46	31.9256	31.46	31.63	35314	27.1689	up	up	correct
EVC.US	Entravision Communications Corporation	20191018	2.6	2.6	2.535	2.56	199199	2.3069	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20191018	6.18	6.2	6.15	6.16	114402	5.3598	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191018	13.1854	13.2653	13.1854	13.1954	58135	11.0154	up	up	correct
EVH.US	Evolent Health Inc	20191018	7.5	7.5492	7.28	7.46	607682	7.46	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20191018	12.7	12.72	12.61	12.66	68017	11.5412	down	down	correct
EVR.US	Evercore Inc	20191018	76.3	77.68	76.11	76.97	329632	72.4833	up	up	correct
EVRG.US	Evergy Inc	20191018	62.92	63.53	62.66	63.31	2134449	58.559	up	up	correct
EVRI.US	Everi Holdings Inc	20191018	8.95	9.1	8.83	8.94	567240	8.94	down	down	correct
EVT.US	Eaton Vance Tax	20191018	24.35	24.4394	24.18	24.35	99929	20.6316
EVTC.US	EVERTEC Inc	20191018	31.55	31.75	30.73	31.19	260596	30.7853	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20191018	227.36	229.67	227.29	227.46	3768318	75.82	up	up	correct
EXD.US	Eaton Vance Tax	20191018	9.704	9.75	9.65	9.72	26611	8.205	up	up	correct
EXG.US	Eaton Vance Tax	20191018	8.27	8.31	8.23	8.23	419617	6.8875	down	down	correct
EXK.US	Endeavour Silver Corp	20191018	2.25	2.3	2.21	2.27	1779194	2.27	up	up	correct
EXP.US	Eagle Materials Inc	20191018	92.27	92.73	91.4	92.42	265153	91.7037	up	up	correct
EXPR.US	Express Inc	20191018	3.18	3.42	3.16	3.4	1769680	3.4	up	up	correct
EXR.US	Extra Space Storage Inc	20191018	114.3	114.5469	113.43	114.24	906863	106.4315	down	down	correct
EXTN.US	Exterran Corporation	20191018	12.58	12.89	12.36	12.43	116100	12.43	down	down	correct
FAF.US	First American Financial Corporation	20191018	59.67	59.98	59.54	59.88	321092	55.8562	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191018	38.49	38.73	38.21	38.34	269179	37.8202	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20191018	58.33	59.04	58.28	58.92	1319951	57.3532	up	up	correct
FBK.US	FB Financial Corporation	20191018	37.03	37.77	37.03	37.68	39222	36.7276	up	up	correct
FBP.US	First BanCorp	20191018	10.2	10.32	10.17	10.24	1265673	9.6614	up	up	correct
FC.US	Franklin Covey Co	20191018	36.01	36.59	35.63	35.72	35867	35.72	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20191018	13.29	13.455	13.27	13.4	321275	12.2648	up	up	correct
FCN.US	FTI Consulting Inc	20191018	111.56	112.47	110.68	112.02	207123	112.02	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191018	28.1	28.32	27.92	28.2	433437	25.6008	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191018	25.9	26.06	25.9	26.06	1500	22.721	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191018	11.98	12.01	11.93	11.97	91070	9.711	down	down	correct
FCX.US	Freeport	20191018	9.47	9.77	9.47	9.58	17182439	9.4835	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191018	14.3	14.3	14.05	14.08	39288	12.0588	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20191018	29.24	29.368	28.5	28.8	250803	27.9284	down	down	correct
FDS.US	FactSet Research Systems Inc	20191018	251.63	253.805	249.62	249.74	473752	244.4572	down	down	correct
FDX.US	FedEx Corporation	20191018	150.48	151.12	149.19	149.91	2789819	145.4669	down	down	correct
FE.US	FirstEnergy Corp	20191018	47.98	48.515	47.83	48.38	3488163	44.0027	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20191018	10.71	10.84	10.67	10.78	87619	8.5907	up	down	incorrect
FENG.US	Phoenix New Media Limited	20191018	2.23	2.3	2.23	2.25	214036	0.1519	up	up	correct
FERG.US	Ferguson plc	20191018	81.61	81.61	81.61	81.61	100	76.0907
FET.US	Forum Energy Technologies Inc	20191018	1.32	1.38	1.27	1.28	425136	25.6	down	down	correct
FF.US	FutureFuel Corp	20191018	12.08	12.23	11.875	11.94	54152	7.2976	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20191018	15.96	16.16	15.91	16.12	28233	13.7189	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191018	21.4	21.45	21.27	21.4	79314	18.3337
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191018	6.24	6.3	6.1993	6.27	29879	5.1007	up	down	incorrect
FHI.US	Federated Hermes Inc	20191018	31.01	31.76	31.01	31.38	426844	27.7009	up	up	correct
FICO.US	Fair Isaac Corporation	20191018	311.98	312.17	297.42	301.86	297316	301.86	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20191018	16.05	16.26	16.05	16.1	39824	13.8355	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191018	20	20	19.9442	19.99	47832	17.0861	down	up	incorrect
FINV.US	FinVolution Group	20191018	2.95	3.04	2.9	2.91	2180800	2.6366	down	down	correct
FIS.US	Fidelity National Information Services Inc	20191018	130.54	130.805	128.01	128.33	4189015	125.2191	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191018	8.81	8.84	8.78	8.82	75006	8.3892	up	up	correct
FIX.US	Comfort Systems USA Inc	20191018	43.92	45.24	43.92	45.15	477675	44.3423	up	up	correct
FL.US	Foot Locker Inc	20191018	43.71	44.5	43.12	44.4	2533291	42.3154	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191018	22.72	22.78	22.38	22.65	47622	19.419	down	down	correct
FLNG.US	FLEX LNG Ltd	20191018	10.8	11	10.4	11	2900	9.3686	up	up	correct
FLO.US	Flowers Foods Inc	20191018	21.86	21.91	21.71	21.81	596232	20.1854	down	down	correct
FLOW.US	SPX FLOW Inc	20191018	38.19	39.09	38.19	38.82	208810	38.6639	up	up	correct
FLR.US	Fluor Corporation	20191018	19.09	19.35	18.86	19.06	1765280	18.7578	down	up	incorrect
FLS.US	Flowserve Corporation	20191018	46.19	46.65	45.87	46.56	733160	44.3807	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20191018	293.3	295.85	289.49	291.83	667695	291.83	down	up	incorrect
FMC.US	FMC Corporation	20191018	84.33	84.4234	82.81	83.01	541207	80.0054	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20191018	14.31	14.345	14.25	14.29	13317	12.9555	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191018	34.19	34.21	33.94	34.17	102551	32.9189	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191018	90.94	92.03	89.98	91.73	502525	87.4187	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20191018	13.85	14.02	13.8086	14.0195	11093	12.5168	up	up	correct
FN.US	Fabrinet	20191018	52.07	52.985	52.05	52.78	245664	52.78	up	up	correct
FNB.US	PE	20191018	29.7522	29.7522	29.42	29.5269	8001	25.5801	down	down	correct
FND.US	Floor & Decor Holdings Inc	20191018	45.19	45.57	43.75	44.31	1414800	44.31	down	down	correct
FNF.US	Fidelity National Financial Inc	20191018	44.97	45.6	44.93	45.45	1094732	41.9558	up	up	correct
FNV.US	Franco	20191018	93.05	93.72	92.11	93.29	382848	91.5081	up	up	correct
FOE.US	Ferro Corporation	20191018	11.47	11.65	11.08	11.09	551776	11.09	down	down	correct
FOF.US	Cohen & Steers Closed	20191018	12.94	12.98	12.85	12.94	62518	10.8814
FOR.US	Forestar Group Inc	20191018	18.59	18.835	18.5	18.69	48357	18.69	up	up	correct
FPAC.US	U	20191018	10.25	10.25	10.24	10.24	113133	8.8629	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191018	23.68	23.8125	23.6	23.75	81698	20.5147	up	up	correct
FPH.US	Five Point Holdings LLC	20191018	6.95	7.05	6.86	6.9	228428	6.9	down	up	incorrect
FPI.US	Farmland Partners Inc	20191018	6.66	6.71	6.6	6.7	63090	6.3796	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191018	8.7	8.77	8.65	8.76	71483	7.0201	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20191018	40.13	40.32	39.96	40.26	462657	38.3592	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191018	12.51	12.59	12.51	12.58	156150	10.8032	up	down	incorrect
FRO.US	Frontline Ltd	20191018	10.86	10.86	10.67	10.68	1522487	8.7492	down	down	correct
FRT.US	PC	20191018	26.05	26.28	25.95	26.14	15812	23.6864	up	up	correct
FSK.US	FS KKR Capital Corp	20191018	5.77	5.83	5.77	5.79	260849	17.4603	up	up	correct
FSLY.US	Fastly Inc	20191018	23.1	23.49	22.02	22.7	774077	22.7	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191018	3.15	3.2	3.1	3.13	1342866	3.13	down	down	correct
FSS.US	Federal Signal Corporation	20191018	33.07	33.435	32.895	33.31	703860	32.5822	up	up	correct
FT.US	Franklin Universal Trust	20191018	7.48	7.49	7.45	7.48	26914	6.6277
FTCH.US	Farfetch Limited	20191018	8.38	8.445	7.795	8.04	3502392	8.04	down	down	correct
FTI.US	TechnipFMC plc	20191018	22.3168	22.4905	21.9791	22.0949	4034715	15.9812	down	up	incorrect
FTK.US	Flotek Industries Inc	20191018	1.9	1.96	1.85	1.86	678437	1.86	down	down	correct
FTS.US	Fortis Inc	20191018	41.49	41.59	41.28	41.53	263072	38.2603	up	down	incorrect
FTV.US	Fortive Corporation	20191018	70.44	71.35	70.31	70.94	1680739	58.8411	up	up	correct
FUBO.US	fuboTV Inc	20191018	10.6	11.67	10.6	11.67	765	11.67	up	up	correct
FUL.US	H.B. Fuller Company	20191018	47.6	48.15	47.47	47.69	231854	46.4558	up	down	incorrect
FUN.US	Cedar Fair L.P	20191018	57.4	58.11	57.0232	58.06	260477	55.8687	up	up	correct
FVRR.US	Fiverr International Ltd	20191018	21.55	21.55	20.25	20.5	92321	20.5	down	down	correct
G.US	Genpact Limited	20191018	38.85	39.17	38.85	39.08	780700	38.3338	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191018	5.93	6.01	5.93	5.98	685725	4.8213	up	up	correct
GAM.US	PB	20191018	27.2105	27.3	27.2105	27.23	2168	23.7188	up	up	correct
GATX.US	GATX Corporation	20191018	74.26	75.09	73.55	74.84	454034	70.8954	up	up	correct
GB.US	Global Blue Group Holding AG	20191018	10.25	10.25	10.24	10.24	113133	10.24	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191018	24.43	24.5267	24.22	24.24	42344	21.1472	down	down	correct
GBL.US	GAMCO Investors Inc	20191018	16.71	17.1	16.59	16.75	27059	14.583	up	up	correct
GBX.US	The Greenbrier Companies Inc	20191018	30.07	30.39	29.605	30.22	193768	27.6874	up	up	correct
GCI.US	Gannett Co Inc	20191018	8.75	8.9	8.48	8.89	1321209	8.5184	up	up	correct
GCO.US	Genesco Inc	20191018	39.61	40.22	39.56	39.77	200569	39.77	up	up	correct
GCP.US	GCP Applied Technologies Inc	20191018	20.57	20.8	20.39	20.64	334287	20.64	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191018	5.4	5.4	5.3532	5.4	36608	4.5173
GD.US	General Dynamics Corporation	20191018	177.05	177.05	173.99	174.43	1107881	165.115	down	up	incorrect
GDDY.US	GoDaddy Inc	20191018	64.3	64.305	63.16	63.45	1377505	63.45	down	down	correct
GDL.US	The GDL Fund	20191018	9.19	9.2005	9.17	9.2	11741	8.2434	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191018	17.37	17.4	17.27	17.35	25088	14.9011	down	down	correct
GDOT.US	Green Dot Corporation	20191018	24.09	24.335	23.78	24.29	521822	24.29	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20191018	20.27	20.3	20.21	20.23	175623	17.7182	down	down	correct
GE.US	General Electric Company	20191018	9.01	9.1	8.95	8.96	4876973	71.0294	down	up	incorrect
GEF.US	Greif Inc	20191018	38.54	39.08	38.38	38.91	167252	35.5573	up	up	correct
GEL.US	Genesis Energy L.P	20191018	20.64	21.1676	20.64	21.14	835642	17.1963	up	up	correct
GEO.US	The GEO Group Inc	20191018	15.49	15.58	15.42	15.47	891327	12.7872	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191018	4.61	4.67	4.59	4.67	286324	35.664	up	up	correct
GES.US	Guess' Inc	20191018	17.42	17.5094	17.01	17.02	957121	16.3065	down	down	correct
GF.US	The New Germany Fund Inc	20191018	14.36	14.39	14.3366	14.37	13622	11.8661	up	up	correct
GFF.US	Griffon Corporation	20191018	20.95	21.16	20.84	21.13	165450	20.5279	up	up	correct
GFI.US	Gold Fields Limited	20191018	5.56	5.64	5.47	5.58	3803100	5.2753	up	up	correct
GGB.US	Gerdau S.A	20191018	3.19	3.215	3.13	3.13	4501361	2.7393	down	down	correct
GGG.US	Graco Inc	20191018	45.92	46.35	45.87	46.24	318579	45.1788	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191018	20.17	20.2253	20.1	20.18	8613	16.1631	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191018	8.09	8.11	8.03	8.06	35286	6.3543	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191018	11.04	11.04	10.9611	11	8686	9.7527	down	down	correct
GHC.US	Graham Holdings Company	20191018	642.34	645.15	636.01	642.5	19505	627.0941	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20191018	10.52	10.52	10.09	10.16	18712	9.9374	down	down	correct
GHL.US	Greenhill & Co. Inc	20191018	14.93	15.43	14.88	15.42	201318	14.9319	up	up	correct
GHM.US	Graham Corporation	20191018	20.16	20.54	20.02	20.36	11087	19.0389	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20191018	14.31	14.35	14.28	14.29	60341	11.889	down	down	correct
GIB.US	CGI Inc	20191018	78.46	78.46	77.4696	77.65	141041	77.65	down	down	correct
GIC.US	Global Industrial Company	20191018	22.93	23.14	22.72	22.84	31847	20.1365	down	down	correct
GIL.US	Gildan Activewear Inc	20191018	23.51	28.3	23.45	26.28	17939561	25.5723	up	down	incorrect
GIM.US	Templeton Global Income Fund	20191018	6.1	6.12	6.1	6.11	411882	5.4227	up	up	correct
GIS.US	General Mills Inc	20191018	52.88	53.05	52.375	52.55	3064397	49.1004	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191018	10.09	10.3651	10.09	10.3651	3700	8.87	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191018	22.1661	22.1661	22.1661	22.1661	54	20.7638
GKOS.US	Glaukos Corporation	20191018	64.8	65.69	63.808	64.76	294127	64.76	down	up	incorrect
GLOB.US	Globant S.A	20191018	100.01	101.03	96.9204	97.78	358654	97.78	down	up	incorrect
GLOG.US	PA	20191018	26.633	26.65	26.61	26.65	1295	22.2936	up	down	incorrect
GLOP.US	PC	20191018	24.07	24.08	23.9872	24.0799	6667	19.1212	up	up	correct
GLT.US	Glatfelter Corporation	20191018	14.7	15.08	14.66	15.02	214363	13.9711	up	up	correct
GLW.US	Corning Incorporated	20191018	29.31	29.43	29.2	29.33	7308255	27.5704	up	up	correct
GM.US	General Motors Company	20191018	36.09	36.37	36.01	36.17	6858800	35.3548	up	up	correct
GME.US	GameStop Corp	20191018	6.03	6.05	5.77	5.94	3197108	5.94	down	up	incorrect
GMED.US	Globus Medical Inc	20191018	50.86	51.82	50.55	51.4	480389	51.4	up	up	correct
GMRE.US	PA	20191018	26.516	26.72	26.516	26.72	1229	23.1338	up	up	correct
GMS.US	GMS Inc	20191018	29.92	30.17	29.69	29.92	566273	29.92
GNE.US	PA	20191018	8.9499	8.95	8.9172	8.9318	2275	7.5856	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20191018	10.11	10.35	9.94	10.04	202695	9.0581	down	down	correct
GNRC.US	Generac Holdings Inc	20191018	85.8	87.78	85.8	87.33	687053	87.33	up	up	correct
GNT.US	PA	20191018	25.4556	25.4556	25.4556	25.4556	400	23.2862
GNW.US	Genworth Financial Inc	20191018	4.33	4.42	4.3	4.31	1635454	4.31	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191018	18.99	19.09	18.96	19.01	90860	14.9391	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191018	17.22	17.44	17.13	17.13	647925	17.13	down	down	correct
GOLD.US	Barrick Gold Corporation	20191018	17.3	17.39	17.01	17.19	8294254	16.296	down	down	correct
GOLF.US	Acushnet Holdings Corp	20191018	26.89	27.26	26.8	27.07	262322	26.0852	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191018	40.58	40.81	39.3	39.79	866622	39.79	down	down	correct
GOTU.US	Gaotu Techedu Inc	20191018	14.61	14.84	14.02	14.25	463500	14.25	down	down	correct
GPC.US	Genuine Parts Company	20191018	98.93	101.55	98.4	101.35	922491	94.6757	up	up	correct
GPI.US	Group 1 Automotive Inc	20191018	91.13	92.585	90.43	92.38	118674	90.8551	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191018	27.1	27.25	27.07	27.18	9123	24.7078	up	up	correct
GPK.US	Graphic Packaging Holding Company	20191018	14.61	14.74	14.58	14.67	3948423	14.0696	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191018	7.72	7.77	7.7	7.71	95439	6.5391	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20191018	18.31	18.5	18.2926	18.48	295857	15.8883	up	up	correct
GPN.US	Global Payments Inc	20191018	163.07	163.07	159.03	160.13	1914401	158.4057	down	down	correct
GPRK.US	GeoPark Limited	20191018	18.0179	18.0179	17.3904	17.3904	86757	16.9935	down	down	correct
GPS.US	The Gap Inc	20191018	16.77	17.12	16.33	16.88	13360290	16.3805	up	down	incorrect
GPX.US	GP Strategies Corporation	20191018	11.14	11.31	11.03	11.07	50063	11.07	down	down	correct
GRC.US	The Gorman	20191018	34.69	35.44	34.61	35.41	75940	34.0448	up	up	correct
GRP.US	UN	20191018	49.75	50.18	49.75	49.95	1253	44.7304	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191018	10.45	10.45	10.31	10.4	42191	9.2674	down	down	correct
GS.US	The Goldman Sachs Group Inc	20191018	204.99	208.06	204.99	206.52	2207607	197.0728	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20191018	20.09	20.23	20.08	20.17	78102	16.3317	up	up	correct
GSK.US	GlaxoSmithKline plc	20191018	42.52	42.64	42.37	42.53	1428142	37.8319	up	up	correct
GSL.US	PB	20191018	24.92	24.94	24.8	24.8	6516	19.9845	down	down	correct
GTES.US	Gates Industrial Corporation plc	20191018	9.89	9.94	9.74	9.77	457207	9.77	down	down	correct
GTLS.US	Chart Industries Inc	20191018	59.15	59.86	57.51	58.09	911695	58.09	down	down	correct
GTN.US	Gray Television Inc	20191018	16.55	16.61	16.26	16.42	387486	16.1755	down	down	correct
GTS.US	Triple	20191018	14.32	14.56	13.91	14.34	202471	14.34	up	up	correct
GTY.US	Getty Realty Corp	20191018	32.61	32.86	32.49	32.81	79357	29.0907	up	up	correct
GUT.US	The Gabelli Utility Trust	20191018	7.52	7.5245	7.41	7.45	69627	6.3311	down	down	correct
GVA.US	Granite Construction Incorporated	20191018	34.69	35.43	34.65	35.3	517259	33.8004	up	up	correct
GWB.US	Great Western Bancorp Inc	20191018	33.69	34.13	33.64	33.9	206970	32.6934	up	up	correct
GWRE.US	Guidewire Software Inc	20191018	111	111.06	107.47	109.25	745330	109.25	down	down	correct
GWW.US	W.W. Grainger Inc	20191018	310.46	313.925	309.75	310.08	486917	298.6705	down	down	correct
GYC.US	Cabco Series 2004	20191018	21.1	21.22	20.76	20.84	163532	19.8232	down	down	correct
H.US	Hyatt Hotels Corporation	20191018	69.61	70.37	69.29	70	692300	69.6705	up	down	incorrect
HAE.US	Haemonetics Corporation	20191018	126.4	127.54	125.5	127.25	212330	127.25	up	up	correct
HAL.US	Halliburton Company	20191018	18.57	19.21	18.43	18.43	26689410	17.7709	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191018	28.43	29.09	28.3814	28.96	190601	26.7846	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191018	16.95	17.52	16.95	17.48	92690	16.6034	up	up	correct
HBI.US	Hanesbrands Inc	20191018	14.48	15.48	14.47	15.23	8699206	13.8971	up	up	correct
HBM.US	Hudbay Minerals Inc	20191018	3.51	3.67	3.51	3.6	620932	3.5736	up	up	correct
HCA.US	HCA Healthcare Inc	20191018	122.74	124.02	122.18	123.64	1206900	121.5428	up	up	correct
HCC.US	Warrior Met Coal Inc	20191018	21.87	22.67	21.63	21.82	732899	21.2561	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191018	875	875	875	875	366	874.2947
HCHC.US	HC2 Holdings Inc	20191018	2.18	2.22	2.12	2.17	59016	2.17	down	down	correct
HCI.US	HCI Group Inc	20191018	41.22	41.64	40.86	41.49	28348	39.0403	up	up	correct
HCXY.US	Hercules Capital Inc	20191018	26.1	26.1	25.952	25.952	1747	22.9974	down	down	correct
HD.US	The Home Depot Inc	20191018	236.99	238.73	235.64	237.93	3663925	226.2423	up	up	correct
HDB.US	HDFC Bank Limited	20191018	57.84	58.09	56.97	57.07	1162183	56.6533	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20191018	44.93	45.29	44.73	45.26	271072	42.0141	up	up	correct
HEI.US	HEICO Corporation	20191018	120.48	120.81	117.79	119	627010	118.6785	down	down	correct
HEP.US	Holly Energy Partners L.P	20191018	21.8	23.49	21.674	23.13	1027684	18.6726	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20191018	13.97	13.97	13.8055	13.87	40556	11.4591	down	down	correct
HES.US	Hess Corporation	20191018	65.26	66.15	64.69	64.95	1567366	62.4015	down	down	correct
HESM.US	Hess Midstream LP	20191018	21.19	21.41	21.1	21.14	72751	17.4394	down	down	correct
HFC.US	HollyFrontier Corporation	20191018	54.84	55.04	54.27	54.8	1533424	51.3736	down	up	incorrect
HFRO.US	PA	20191018	25.05	25.13	24.99	25.13	69769	22.2459	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191018	9.89	9.89	9.75	9.8	72039	7.315	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20191018	34.2	34.42	34.08	34.34	593800	34.34	up	up	correct
HHC.US	The Howard Hughes Corporation	20191018	125.36	127.14	124.66	125.93	153027	125.93	up	down	incorrect
HI.US	Hillenbrand Inc	20191018	29.76	30.14	29.67	29.89	322760	28.2092	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20191018	58.79	59.33	58.32	59	2292161	55.7116	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191018	212.02	212.03	208.55	210.1	207696	199.7513	down	down	correct
HIL.US	Hill International Inc	20191018	2.8	2.87	2.78	2.81	7016	2.81	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191018	5.03	5.08	5.03	5.07	126304	4.2929	up	down	incorrect
HIW.US	Highwoods Properties Inc	20191018	44.16	44.21	43.74	44.05	1129423	39.6429	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20191018	6.77	6.78	6.7352	6.74	148539	5.5583	down	up	incorrect
HKIB.US	AMTD International Inc	20191018	8.2	8.3	7.91	8	10282	8	down	up	incorrect
HL.US	PB	20191018	51	51	51	51	0	44.9227
HLF.US	Herbalife Nutrition Ltd	20191018	38.99	39.71	38.44	39.51	1147312	39.51	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20191018	46.77	47.68	46.77	47	289387	44.7927	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20191018	38.54	39.78	38.35	39.53	51356	38.9574	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191018	90.89	91.74	90.5	91.15	2739465	90.8733	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191018	8.39	8.54	8	8.01	1220409	8.01	down	down	correct
HMC.US	Honda Motor Co. Ltd	20191018	26.74	26.83	26.67	26.69	390407	25.2236	down	down	correct
HMLP.US	PA	20191018	27.21	27.38	27.2	27.29	9450	22.3021	up	up	correct
HMN.US	Horace Mann Educators Corporation	20191018	44.67	45.25	44.635	44.88	83306	41.8815	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20191018	3.14	3.21	3.14	3.17	5047607	3.0986	up	up	correct
HNGR.US	Hanger Inc	20191018	19.82	20.01	19.7	19.87	85768	19.87	up	up	correct
HNI.US	HNI Corporation	20191018	36.8	37.28	36.75	37.16	154239	34.3444	up	up	correct
HNP.US	Huaneng Power International Inc	20191018	18.14	18.47	18.14	18.34	8683	16.1637	up	up	correct
HOG.US	Harley	20191018	36.63	37.01	36.38	36.57	2118651	35.1217	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191018	18.51	18.65	18.11	18.63	739998	17.6095	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20191018	24.82	26.99	23.73	26.86	357746	26.86	up	up	correct
HP.US	Helmerich & Payne Inc	20191018	36.73	37.325	36.35	36.56	1474481	31.6704	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20191018	15.23	15.39	15.2	15.35	9987097	14.1223	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191018	22.46	22.7	22.4228	22.63	43413	19.2612	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191018	22.92	23.05	22.8	22.93	85240	19.6179	up	up	correct
HPQ.US	HP Inc	20191018	16.86	16.98	16.755	16.85	12184420	15.6883	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20191018	19.12	19.26	19.09	19.18	40673	16.316	up	up	correct
HQH.US	Tekla Healthcare Investors	20191018	18.63	18.6599	18.42	18.49	137421	15.3057	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191018	15.27	15.33	15.13	15.21	97654	12.617	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20191018	33.87	34.15	33.81	34.03	549605	31.1666	up	up	correct
HRB.US	H&R Block Inc	20191018	23.66	23.7499	23.27	23.28	2109046	20.6338	down	down	correct
HRC.US	Hill	20191018	101.82	102.4	101.08	102.03	216951	100.2532	up	up	correct
HRI.US	Herc Holdings Inc	20191018	45.98	46.99	45.6	46.71	343544	46.5844	up	up	correct
HRL.US	Hormel Foods Corporation	20191018	40.71	40.93	40.495	40.81	1560998	39.1634	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20191018	13.94	14.07	13.88	14	84111	13.2035	up	up	correct
HSBC.US	HSBC Holdings plc	20191018	38.68	38.84	38.65	38.73	1749794	36.2207	up	down	incorrect
HSC.US	Harsco Corporation	20191018	18.83	19.21	18.73	19.06	586825	19.06	up	up	correct
HSY.US	The Hershey Company	20191018	152.52	153.85	151.93	153.07	715690	146.0689	up	up	correct
HT.US	PE	20191018	25.359	25.43	25.359	25.43	430	20.7058	up	up	correct
HTA.US	Healthcare Trust of America Inc	20191018	30.13	30.35	30.03	30.31	1968306	27.9009	up	up	correct
HTD.US	John Hancock Tax	20191018	26.94	26.94	26.53	26.57	81406	22.7127	down	down	correct
HTGC.US	Hercules Capital Inc	20191018	13.55	13.5501	13.41	13.44	538928	10.7149	down	down	correct
HTH.US	Hilltop Holdings Inc	20191018	23.6	23.77	23.59	23.7	428076	22.8671	up	up	correct
HTY.US	John Hancock Investments	20191018	6.81	6.96	6.8	6.96	28299	5.508	up	down	incorrect
HUBB.US	Hubbell Incorporated	20191018	134.07	135.4	133.32	135.11	247075	128.142	up	up	correct
HUBS.US	HubSpot Inc	20191018	160	160.012	149.815	154.11	651721	154.11	down	down	correct
HUM.US	Humana Inc	20191018	288.15	290	282.82	289.26	1884770	285.4236	up	up	correct
HUN.US	Huntsman Corporation	20191018	22.85	23.41	22.85	23.24	1748023	21.7753	up	up	correct
HUYA.US	HUYA Inc	20191018	22.79	22.81	21.37	21.5	3160610	21.5	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20191018	20.35	20.75	20.33	20.73	134360	16.9274	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20191018	27.68	27.68	27	27.01	3034859	26.9464	down	down	correct
HXL.US	Hexcel Corporation	20191018	76.53	76.86	75.89	76.17	498090	75.8233	down	down	correct
HY.US	Hyster	20191018	48.15	48.63	47.65	48.06	36410	45.4866	down	down	correct
HYB.US	The New America High Income Fund Inc	20191018	8.94	8.95	8.89	8.91	53099	7.6251	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191018	15.17	15.39	15.17	15.23	125224	12.9062	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191018	10.77	10.8	10.75	10.76	555308	8.9937	down	up	incorrect
HZN.US	Horizon Global Corporation	20191018	3.99	4.06	3.91	4.02	35983	4.02	up	up	correct
HZO.US	MarineMax Inc	20191018	16.09	16.34	16.07	16.2	122318	16.2	up	up	correct
IAA.US	IAA Inc	20191018	37.78	38.5	37.14	37.72	1800182	37.72	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191018	8.27	8.36	8.24	8.3	27843	6.8426	up	up	correct
IAG.US	IAMGOLD Corporation	20191018	3.53	3.58	3.475	3.54	2394855	3.54	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191018	52.77	53.39	52.43	52.461	15403	50.5077	down	down	correct
IBM.US	International Business Machines Corporation	20191018	134.0994	134.3692	132.1312	133.9695	7178379	114.5136	down	down	correct
IBN.US	ICICI Bank Limited	20191018	12.2	12.29	12.17	12.17	4408909	12.134	down	down	correct
IBP.US	Installed Building Products Inc	20191018	64.96	65.835	64.79	65.39	149414	64.7496	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20191018	0.823	0.8904	0.81	0.8267	15718	16.534	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191018	94.43	94.81	93.93	94.4	2177528	91.9193	down	down	correct
ICL.US	ICL Group Ltd	20191018	4.65	4.68	4.59	4.66	186610	4.0582	up	up	correct
IDA.US	IDACORP Inc	20191018	108.95	109.78	108.54	109.59	207757	102.8127	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191018	11.2	11.2	11.12	11.17	84453	9.4894	down	down	correct
IDT.US	IDT Corporation	20191018	7.3	7.5	7.28	7.29	116893	7.29	down	down	correct
IEX.US	IDEX Corporation	20191018	159.09	160.96	158.92	160.34	371651	156.8559	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20191018	119.83	120.18	117.09	117.84	790443	111.496	down	up	incorrect
IFN.US	The India Fund Inc	20191018	20.41	20.45	20.34	20.43	84163	15.6399	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191018	39.86	40.79	39.86	40.23	33267	35.4913	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191018	10.18	10.22	10.15	10.16	59944	8.5183	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191018	6.01	6.02	5.96	5.96	632671	5.0003	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191018	21.24	21.46	21.1724	21.4	20355	19.6744	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191018	7.9	7.93	7.86	7.91	266595	6.586	up	up	correct
IGT.US	International Game Technology PLC	20191018	13.39	13.67	13.005	13.13	3619464	12.4573	down	down	correct
IHC.US	Independence Holding Company	20191018	38.23	38.65	38.1	38.65	4692	37.6329	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191018	7.19	7.2	7.135	7.16	30914	5.9316	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20191018	59.09	59.11	58.22	58.45	228704	57.1242	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191018	10.42	10.535	10.42	10.51	97679	9.1368	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191018	10.43	10.45	10.3987	10.45	4342	9.1381	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20191018	18.92	19.15	18.92	19.04	22226	18.2858	up	up	correct
IIIN.US	Insteel Industries Inc	20191018	18.67	20.0589	18.67	19.5	156499	17.2815	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20191018	15.43	15.51	15.43	15.48	65476	13.9819	up	up	correct
IIPR.US	PA	20191018	29.4632	29.4632	29.4632	29.4632	0	25.6257
IMAX.US	IMAX Corporation	20191018	20.92	21.4	20.92	21.11	286359	21.11	up	up	correct
INFO.US	IHS Markit Ltd	20191018	70.07	70.15	69.56	69.74	1695670	68.6038	down	down	correct
INFY.US	Infosys Limited	20191018	10.64	10.685	10.57	10.57	22623770	9.9967	down	down	correct
ING.US	ING Groep N.V	20191018	11.38	11.4	11.31	11.39	2383545	10.807	up	up	correct
INGR.US	Ingredion Incorporated	20191018	80.65	81.1	79.77	79.82	325828	75.1039	down	down	correct
INN.US	Summit Hotel Properties Inc	20191018	11.75	11.795	11.68	11.74	1287246	11.3887	down	down	correct
INS.US	Intelligent Systems Corporation	20191018	47.17	47.73	45.4704	47.2	48255	47.2	up	up	correct
INSI.US	Insight Select Income Fund	20191018	19.88	19.96	19.88	19.92	11291	17.3272	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20191018	55.5	56.785	54.44	54.89	229810	54.89	down	down	correct
INT.US	World Fuel Services Corporation	20191018	39.4	40.34	39.3979	40.17	365975	38.8466	up	up	correct
INVH.US	Invitation Homes Inc	20191018	30.47	30.88	30.36	30.88	4715357	29.5444	up	up	correct
IO.US	ION Geophysical Corporation	20191018	8.45	8.83	8.36	8.67	74115	8.67	up	up	correct
IP.US	International Paper Company	20191018	41.76	42.51	41.75	42.26	2517798	36.2158	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20191018	20.69	20.73	20.57	20.65	2101986	18.7627	down	down	correct
IPI.US	Intrepid Potash Inc	20191018	3.17	3.21	3.1	3.12	41346	31.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20191018	12.48	12.4921	12.44	12.47	100049	11.2492	down	down	correct
IQV.US	IQVIA Holdings Inc	20191018	144	145.05	143	143.49	1517785	143.49	down	up	incorrect
IR.US	Ingersoll Rand Inc	20191018	29.63	31.11	29.52	30.85	2546414	29.1543	up	up	correct
IRL.US	The New Ireland Fund Inc	20191018	9	9	8.95	9	18035	7.1967
IRM.US	Iron Mountain Incorporated	20191018	32.7	33.53	32.56	33.5	4590596	28.4645	up	up	correct
IRT.US	Independence Realty Trust Inc	20191018	15	15.065	14.89	15.03	408044	13.7742	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191018	14.82	14.84	14.77	14.82	72460	12.4206
ISG.US	ING Groep N.V. PERP DBT 6.125	20191018	26.07	26.1025	25.98	26.09	33084	26.09	up	down	incorrect
IT.US	Gartner Inc	20191018	144.7	145.05	143.13	144.51	394349	144.51	down	down	correct
ITCB.US	Itaú Corpbanca	20191018	11.3445	11.3445	11.15	11.15	707	9.8493	down	down	correct
ITGR.US	Integer Holdings Corporation	20191018	75.14	75.82	73.9	74.99	177511	74.99	down	up	incorrect
ITT.US	ITT Inc	20191018	59.16	59.86	58.92	59.72	258109	58.3239	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20191018	8.194	8.3239	8.174	8.264	9614586	6.3006	up	up	correct
ITW.US	Illinois Tool Works Inc	20191018	156.92	158.83	156.35	158.31	1336230	151.0096	up	up	correct
IVC.US	Invacare Corporation	20191018	6.6	6.7	6.07	6.17	504143	6.1496	down	down	correct
IVH.US	Ivy Funds	20191018	13.63	13.63	13.52	13.53	43625	11.2472	down	down	correct
IVR.US	PC	20191018	26.45	26.55	26.07	26.07	19919	21.7788	down	down	correct
IVZ.US	Invesco Ltd	20191018	15.61	15.935	15.61	15.89	5733618	14.3139	up	up	correct
IX.US	ORIX Corporation	20191018	75.49	75.6	75.23	75.31	24368	71.5248	down	down	correct
J.US	Jacobs Engineering Group Inc	20191018	92.97	93.15	92.32	92.9	652715	91.5029	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20191018	10.02	10.135	9.948	10.08	59673	10.08	up	up	correct
JBGS.US	JBG SMITH Properties	20191018	39.17	39.33	38.8	39.28	238632	36.8749	up	up	correct
JBL.US	Jabil Inc	20191018	36.23	36.5496	36.08	36.2	1258344	35.5714	down	down	correct
JBT.US	John Bean Technologies Corporation	20191018	105.12	105.6	103.095	103.66	111861	102.8436	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191018	14.36	14.38	14.25	14.31	31288	11.8178	down	down	correct
JCI.US	Johnson Controls International plc	20191018	42.48	42.61	41.69	41.85	6123489	39.7799	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191018	9.83	9.9	9.82	9.9	38506	8.6638	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191018	10.76	10.81	10.71	10.81	11756	9.121	up	up	correct
JEF.US	Jefferies Financial Group Inc	20191018	18.42	18.68	18.34	18.49	1357666	17.3025	up	up	correct
JELD.US	JELD	20191018	17.14	17.56	17.12	17.47	1057334	17.47	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191018	8.79	8.85	8.77	8.82	19783	7.8703	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20191018	7.4722	7.4722	7.4	7.4	7377	6.8481	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20191018	9.43	9.47	9.42	9.47	167732	8.1008	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191018	15.57	15.5955	15.53	15.53	54333	13.0536	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191018	10.4695	10.4695	10.45	10.467	2089	9.3986	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191018	9.99	9.99	9.94	9.9623	48661	9.3252	down	down	correct
JHG.US	Janus Henderson Group plc	20191018	22.52	22.72	22.49	22.62	826768	20.0852	up	up	correct
JHI.US	John Hancock Investors Trust	20191018	16.94	16.95	16.77	16.9	13308	14.0916	down	down	correct
JHS.US	John Hancock Income Securities Trust	20191018	14.52	14.52	14.41	14.41	18386	12.7613	down	down	correct
JHX.US	James Hardie Industries plc	20191018	17.33	17.33	17.25	17.32	47499	16.6892	down	down	correct
JILL.US	J.Jill Inc	20191018	1.77	1.8	1.695	1.76	316657	8.8	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191018	15.39	15.61	15.23	15.33	725769	15.33	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20191018	143.05	144.1	141.42	143.59	267060	143.2083	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20191018	22.69	22.7937	22.44	22.44	42319	20.2472	down	down	correct
JMIA.US	Jumia Technologies AG	20191018	8.15	8.2559	7	7.02	1507640	7.02	down	down	correct
JMM.US	Nuveen Multi	20191018	7.21	7.2292	7.15	7.19	9581	6.4937	down	down	correct
JMP.US	JMP Group LLC	20191018	3.34	3.43	3.33	3.41	8065	3.2609	up	up	correct
JNJ.US	Johnson & Johnson	20191018	133.31	134.3875	127.7	127.7	25879461	120.4298	down	down	correct
JNPR.US	Juniper Networks Inc	20191018	23.88	24.02	23.82	23.9	2845023	22.2438	up	up	correct
JOE.US	The St. Joe Company	20191018	17.99	18.37	17.99	18.3	80272	18.1358	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191018	8.77	8.84	8.77	8.8102	12571	7.2683	up	up	correct
JP.US	Jupai Holdings Limited	20191018	1.86	1.98	1.81	1.82	46604	1.82	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191018	9.98	10.02	9.98	10.01	125066	8.5887	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20191018	25.17	25.29	25	25.11	57792	21.742	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191018	9.9	9.93	9.87	9.9	324899	8.5754
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191018	24.95	24.95	24.7	24.9	9951	21.8858	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191018	7.29	7.31	7.27	7.29	561870	5.5412
JRI.US	Nuveen Real Asset Income and Growth Fund	20191018	17.67	17.7	17.6094	17.7	69842	14.764	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191018	9.33	9.38	9.33	9.36	147061	8.0108	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191018	10.84	10.9604	10.8	10.94	106688	9.1198	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191018	14.68	14.7137	14.57	14.68	37746	12.5355
JT.US	Jianpu Technology Inc	20191018	2.31	2.35	2.06	2.12	348811	16.96	down	down	correct
JTA.US	Nuveen Tax	20191018	11.18	11.22	11.1604	11.19	16026	9.5779	up	up	correct
JTD.US	Nuveen Tax	20191018	16.67	16.67	16.577	16.64	25834	14.1349	down	down	correct
JWN.US	Nordstrom Inc	20191018	34	34.955	33.87	34.58	2669726	33.8086	up	up	correct
K.US	Kellogg Company	20191018	62.24	62.83	61.81	61.94	1842195	57.1068	down	down	correct
KAI.US	Kadant Inc	20191018	86.33	87.66	85.85	87.04	34542	85.6822	up	up	correct
KAMN.US	Kaman Corporation	20191018	58.09	58.555	58.055	58.26	106831	56.0307	up	up	correct
KAR.US	KAR Auction Services Inc	20191018	24.29	24.96	24.235	24.81	1624080	24.264	up	down	incorrect
KB.US	KB Financial Group Inc	20191018	36.19	36.3	36.1226	36.18	62493	33.3415	down	down	correct
KBH.US	KB Home	20191018	36.07	36.63	35.97	36.48	1575169	35.4043	up	up	correct
KBR.US	KBR Inc	20191018	25	25.22	24.9	25.08	713958	24.3081	up	up	correct
KEN.US	Kenon Holdings Ltd	20191018	21.32	21.32	21.01	21.27	655	16.5861	down	down	correct
KEP.US	Korea Electric Power Corporation	20191018	11.11	11.11	10.93	11.02	141246	10.5191	down	down	correct
KEX.US	Kirby Corporation	20191018	80.63	81.73	80.44	81.11	340352	81.11	up	down	incorrect
KEY.US	PK	20191018	25.03	25.03	25.03	25.03	0	22.2254
KEYS.US	Keysight Technologies Inc	20191018	97.92	99.53	96.94	98.26	1818015	98.26	up	up	correct
KF.US	The Korea Fund Inc	20191018	27.64	27.64	27.5	27.55	2167	21.2971	down	down	correct
KFS.US	Kingsway Financial Services Inc	20191018	2.21	2.3341	2.21	2.28	71176	2.28	up	up	correct
KFY.US	Korn Ferry	20191018	36.15	36.84	36.02	36.36	317434	35.5457	up	up	correct
KGC.US	Kinross Gold Corporation	20191018	4.7	4.75	4.59	4.66	7163916	4.5394	down	up	incorrect
KIM.US	PM	20191018	26.34	26.35	26.21	26.35	15571	23.7852	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191018	15.2	15.2	15.12	15.13	75144	12.3339	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20191018	44.61	45.02	44.32	44.76	584517	43.4244	up	up	correct
KLR.US	Kaleyra Inc	20191018	10.5	10.5	10.5	10.5	100	10.5
KMB.US	Kimberly	20191018	135.46	137.78	134.46	137.22	1765783	127.8213	up	up	correct
KMI.US	Kinder Morgan Inc	20191018	20.05	20.18	19.95	20.02	13167580	17.2897	down	down	correct
KMPR.US	Kemper Corporation	20191018	73.55	75.24	73.55	75.16	297954	72.3117	up	up	correct
KMT.US	Kennametal Inc	20191018	29.79	30.79	29.52	30.71	986974	29.0547	up	up	correct
KMX.US	CarMax Inc	20191018	93.1	94.7	92.81	94.28	1695717	94.28	up	up	correct
KN.US	Knowles Corporation	20191018	21.8	21.92	21.53	21.74	680811	21.74	down	down	correct
KNL.US	Knoll Inc	20191018	25.65	25.94	25.45	25.61	265199	24.6103	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20191018	19.5	19.6	19.4	19.55	41851	14.8544	up	up	correct
KNX.US	Knight	20191018	37.03	37.03	36.53	36.54	1126246	35.9124	down	down	correct
KO.US	The Coca	20191018	55	55.39	54.45	54.78	18122510	50.9679	down	down	correct
KODK.US	Eastman Kodak Company	20191018	2.42	2.49	2.42	2.48	84124	2.48	up	up	correct
KOF.US	Coca	20191018	57	58.52	56.9555	57.66	1126497	51.1765	up	up	correct
KOP.US	Koppers Holdings Inc	20191018	29.78	30.33	29.61	29.76	113851	29.76	down	down	correct
KOS.US	Kosmos Energy Ltd	20191018	5.57	5.63	5.53	5.58	4123400	5.4457	up	up	correct
KR.US	The Kroger Co	20191018	24.4	24.545	23.91	23.94	7250220	22.8353	down	down	correct
KRA.US	Kraton Corporation	20191018	22.21	22.5	21.72	21.91	212666	21.91	down	down	correct
KRC.US	Kilroy Realty Corporation	20191018	78.27	78.5	77.58	78.25	335355	73.5082	down	up	incorrect
KRG.US	Kite Realty Group Trust	20191018	16.59	16.74	16.5	16.65	413667	15.1553	up	up	correct
KRO.US	Kronos Worldwide Inc	20191018	11.6	11.95	11.6	11.75	131607	10.3838	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20191018	13.83	13.89	13.6	13.89	86811	11.1379	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191018	12.25	12.29	12.12	12.17	21382	10.9964	down	down	correct
KSS.US	Kohl's Corporation	20191018	49.88	51.37	49.8	50.6	2658134	47.2609	up	up	correct
KSU.US	P	20191018	28.28	29.13	27.33	27.33	2154	25.6957	down	down	correct
KT.US	KT Corporation	20191018	11.28	11.41	11.2	11.4	807075	10.3838	up	down	incorrect
KTB.US	Kontoor Brands Inc	20191018	38.09	38.61	37.36	38.25	433596	35.6407	up	up	correct
KTF.US	DWS Municipal Income Trust	20191018	11.47	11.4843	11.41	11.44	41356	10.3885	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191018	33.59	33.59	33.38	33.38	322	28.6157	down	down	correct
KTN.US	Credit	20191018	32.35	32.35	32.2576	32.2576	1103	28.4533	down	down	correct
KW.US	Kennedy	20191018	22.4	22.73	22.4	22.71	349692	20.5316	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20191018	162.16	163.71	159.98	160.86	81246	158.3807	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191018	13.33	13.51	13.3	13.45	494183	10.4885	up	down	incorrect
L.US	Loews Corporation	20191018	50.74	51.4	50.74	50.96	624132	50.3512	up	up	correct
LAC.US	Lithium Americas Corp	20191018	3.05	3.07	3	3.03	52411	3.03	down	down	correct
LAD.US	Lithia Motors Inc	20191018	127.23	130.575	127.23	130.39	274135	128.6053	up	up	correct
LADR.US	Ladder Capital Corp	20191018	17.3	17.46	17.2705	17.42	498469	14.8589	up	up	correct
LAIX.US	LAIX Inc	20191018	3.13	3.2819	3.1	3.18	241347	3.18	up	down	incorrect
LAZ.US	Lazard Ltd	20191018	36.9	37.22	36.66	37.01	544100	33.1537	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20191018	8.32	8.49	8.13	8.22	1020400	8.1063	down	down	correct
LC.US	LendingClub Corporation	20191018	12.52	12.74	12.21	12.26	335809	12.26	down	down	correct
LCI.US	Lannett Company Inc	20191018	11.95	12.15	11.6	11.73	692505	11.73	down	down	correct
LCII.US	LCI Industries	20191018	94.52	96.52	94.52	95.23	113056	90.1268	up	up	correct
LDOS.US	Leidos Holdings Inc	20191018	81.53	81.8	80.91	81.62	1268186	78.9928	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191018	25.51	25.68	25.504	25.63	50977	21.6679	up	down	incorrect
LEA.US	Lear Corporation	20191018	118.67	120.62	118.4082	119.87	468156	116.9249	up	up	correct
LEAF.US	Leaf Group Ltd	20191018	2.81	3.06	2.725	3.03	127801	3.03	up	up	correct
LEG.US	Leggett & Platt Incorporated	20191018	42.89	43.93	42.705	43.61	1282435	40.0301	up	up	correct
LEJU.US	Leju Holdings Limited	20191018	1.82	1.84	1.75	1.75	15513	1.75	down	down	correct
LEN.US	Lennar Corporation	20191018	61.23	61.72	60.9	61.71	4064838	60.4729	up	down	incorrect
LENB.US	Lennar Corporation	20191018	48.31	48.9965	48.31	48.95	30860	47.8745	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191018	8.48	8.5	8.44	8.5	142287	7.6425	up	up	correct
LEVI.US	Levi Strauss & Co	20191018	16.85	17.22	16.85	17.11	1035621	16.7637	up	up	correct
LFC.US	China Life Insurance Company Limited	20191018	12	12.08	11.95	11.98	300078	10.844	down	down	correct
LGC.US	U	20191018	10.24	10.24	10.23	10.24	586794	8.864
LGF.US	B	20191018	8.05	8.15	7.86	7.96	539203	7.96	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20191018	8.6	8.69	8.35	8.47	1017421	8.47	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191018	15.3	15.35	15.25	15.31	21870	12.6029	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191018	170.26	170.455	165.8	167.46	691888	167.46	down	down	correct
LHX.US	L3Harris Technologies Inc	20191018	201.01	201.6673	195.13	198.08	2112412	190.2019	down	down	correct
LII.US	Lennox International Inc	20191018	249.25	254.66	248.45	253.34	608094	247.1828	up	up	correct
LIN.US	Linde plc	20191018	196.88	197.24	194.94	195.79	1030107	188.9318	down	up	incorrect
LINX.US	Linx S.A	20191018	8.28	8.28	8.05	8.18	54900	8.0136	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191018	1.12	1.19	1.04	1.06	73811	1.06	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20191018	9.5	9.59	9.395	9.55	381741	9.55	up	up	correct
LLY.US	Eli Lilly and Company	20191018	108.31	108.94	107.9	108.64	2207095	104.3235	up	up	correct
LMT.US	Lockheed Martin Corporation	20191018	376.72	377.71	368	372.48	1935666	350.339	down	down	correct
LNC.US	Lincoln National Corporation	20191018	59.07	59.75	58.69	59.53	1446701	55.5217	up	up	correct
LND.US	BrasilAgro	20191018	4.01	4.0833	4.01	4.05	7424	3.608	up	up	correct
LNN.US	Lindsay Corporation	20191018	89.72	90.745	88.94	90.16	86788	88.0295	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191018	6	6.13	5.77	5.8	171117	5.4706	down	down	correct
LOW.US	Lowe's Companies Inc	20191018	112.16	113.12	112.05	112.84	3713073	108.773	up	up	correct
LPG.US	Dorian LPG Ltd	20191018	12.23	12.4	12.03	12.09	312783	11.1671	down	down	correct
LPI.US	Laredo Petroleum Inc	20191018	2.41	2.42	2.26	2.27	214589	45.4	down	down	correct
LPL.US	LG Display Co. Ltd	20191018	5.98	6	5.93	5.94	118553	5.94	down	up	incorrect
LPX.US	Louisiana	20191018	26.86	27.8	26.86	27.45	2448789	26.4345	up	down	incorrect
LRN.US	Stride Inc	20191018	25.08	25.31	24.74	24.75	229482	24.75	down	down	correct
LSI.US	Life Storage Inc	20191018	106.67	107.57	106.54	107.39	433623	66.5749	up	up	correct
LSPD.US	Lightspeed POS Inc	20191018	27.2452	27.2452	27.2452	27.2452	197	27.2452
LTC.US	LTC Properties Inc	20191018	51.87	52.42	51.8172	52.34	151893	45.7618	up	up	correct
LTHM.US	Livent Corporation	20191018	6.98	7.02	6.8	6.93	751900	6.93	down	down	correct
LUB.US	Luby's Inc	20191018	1.8913	1.9	1.84	1.86	7128	1.132	down	down	correct
LUMN.US	Lumen Technologies Inc	20191018	12.02	12.71	11.99	12.44	16497090	10.5432	up	down	incorrect
LUV.US	Southwest Airlines Co	20191018	53.87	54.72	53.45	53.48	7672894	53.1021	down	down	correct
LVS.US	Las Vegas Sands Corp	20191018	57.16	57.75	57.03	57.46	2310229	55.7079	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20191018	77.13	77.32	76.62	76.97	627661	74.7143	down	down	correct
LXFR.US	Luxfer Holdings PLC	20191018	16.12	16.48	16.1	16.17	100796	15.2306	up	down	incorrect
LXP.US	PC	20191018	56.36	56.5601	56.36	56.5601	789	49.7122	up	up	correct
LXU.US	LSB Industries Inc	20191018	5.14	5.19	4.87	4.95	226955	3.8077	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20191018	86.06	87.0121	85.83	86.11	2289921	78.0429	up	up	correct
LYG.US	Lloyds Banking Group plc	20191018	3.07	3.1	3.05	3.08	7931262	2.774	up	up	correct
LYV.US	Live Nation Entertainment Inc	20191018	68.31	68.31	65.56	67.01	1169587	67.01	down	down	correct
LZB.US	La	20191018	34.78	35.035	34.55	34.97	131472	33.8819	up	up	correct
M.US	Macy's Inc	20191018	15.23	15.48	14.9	15.12	18347201	13.9841	down	down	correct
MA.US	Mastercard Incorporated	20191018	275.24	276.68	269.9	270.63	4053460	267.8648	down	down	correct
MAA.US	PI	20191018	69.09	69.09	69.08	69.08	581	59.6282	down	down	correct
MAC.US	The Macerich Company	20191018	27.52	27.67	27.2	27.4	1295554	23.5392	down	down	correct
MAIN.US	Main Street Capital Corporation	20191018	41.97	42.3597	41.97	42.17	219116	36.2353	up	up	correct
MAN.US	ManpowerGroup Inc	20191018	86	90.44	84.51	86.65	1578702	81.3557	up	down	incorrect
MANU.US	Manchester United plc	20191018	16.04	16.19	15.9	15.92	43312	15.4841	down	down	correct
MAS.US	Masco Corporation	20191018	43.66	44.12	43.49	43.85	2005282	42.6199	up	up	correct
MATX.US	Matson Inc	20191018	37.94	38.25	37.44	37.92	88371	36.28	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191018	10.83	10.83	10.7323	10.76	98409	9.7257	down	down	correct
MAXR.US	Maxar Technologies Inc	20191018	7.74	7.78	7.375	7.68	1080829	7.646	down	down	correct
MBI.US	MBIA Inc	20191018	9.74	9.85	9.71	9.74	367004	9.74
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191018	8.32	8.38	8.24	8.24	4373579	6.448	down	down	correct
MC.US	Moelis & Company	20191018	31.96	32.57	31.93	32.49	505393	25.8436	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191018	14.25	14.26	14.19	14.25	39581	13.0085
MCB.US	Metropolitan Bank Holding Corp	20191018	40.7	41.07	40.53	40.53	16848	40.53	down	down	correct
MCD.US	McDonald's Corporation	20191018	206.8	209.05	206.73	208.5	3521237	197.605	up	up	correct
MCI.US	Barings Corporate Investors	20191018	16.41	16.429	16.275	16.38	10209	13.9971	down	down	correct
MCK.US	McKesson Corporation	20191018	149.64	152.53	149.3309	152.26	3386616	148.8927	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191018	6.28	6.3	6.26	6.27	34352	4.9296	down	down	correct
MCO.US	Moody's Corporation	20191018	218.14	218.7617	215.77	217.3	608902	213.4469	down	down	correct
MCR.US	MFS Charter Income Trust	20191018	8.27	8.33	8.27	8.28	54232	6.9148	up	up	correct
MCS.US	The Marcus Corporation	20191018	35	35.94	34.93	35.74	107674	35.334	up	up	correct
MCY.US	Mercury General Corporation	20191018	54.34	54.65	54.08	54.39	117595	48.5481	up	up	correct
MD.US	MEDNAX Inc	20191018	23.2	23.51	22.62	22.95	1217278	22.95	down	down	correct
MDC.US	M.D.C. Holdings Inc	20191018	45.42	46.195	45.275	46	552900	39.5582	up	up	correct
MDLA.US	Medallia Inc	20191018	28.25	28.68	27.6813	28.52	784984	28.52	up	up	correct
MDLQ.US	Medley LLC	20191018	21.52	21.54	21.3	21.46	11604	16.4085	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20191018	20.69	20.6998	20.15	20.317	7825	14.7075	down	down	correct
MDP.US	Meredith Corporation	20191018	35.59	36.8	35.27	36.75	778608	35.3723	up	up	correct
MDT.US	Medtronic plc	20191018	108.47	108.91	107.96	108.12	3155137	102.9018	down	down	correct
MDU.US	MDU Resources Group Inc	20191018	27.56	27.7	27.36	27.66	581702	25.8289	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20191018	12.35	12.35	11.97	12.22	12600	12.22	down	up	incorrect
MED.US	Medifast Inc	20191018	102.55	103.09	100.02	100.7	671746	93.5363	down	down	correct
MEI.US	Methode Electronics Inc	20191018	34.11	34.145	33.38	33.45	139283	32.6029	down	down	correct
MER.US	PK	20191018	26.41	26.45	26.38	26.42	28800	24.4868	up	up	correct
MFC.US	Manulife Financial Corporation	20191018	18.39	18.59	18.35	18.54	950796	16.5768	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191018	3.03	3.05	3.01	3.05	347060	2.8204	up	up	correct
MFGP.US	Micro Focus International plc	20191018	14.22	16.49	13.91	15.17	1485182	13.0894	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191018	13.34	13.38	13.3101	13.32	20649	12.193	down	down	correct
MFM.US	MFS Municipal Income Trust	20191018	6.93	6.95	6.92	6.925	50212	6.273	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20191018	26.3	26.36	26.3	26.36	1574	24.1159	up	down	incorrect
MFV.US	MFS Special Value Trust	20191018	6.16	6.2	6.1005	6.14	13156	5.059	down	down	correct
MG.US	Mistras Group Inc	20191018	14.73	15.145	14.57	14.85	109647	14.85	up	up	correct
MGA.US	Magna International Inc	20191018	53.12	53.77	53.12	53.44	649117	50.3763	up	up	correct
MGF.US	MFS Government Markets Income Trust	20191018	4.59	4.615	4.55	4.61	68761	4.0829	up	up	correct
MGM.US	MGM Resorts International	20191018	27.6	28.06	27.42	27.87	5476474	27.5384	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20191018	30.16	30.27	29.98	30.11	695237	26.4202	down	down	correct
MGR.US	Affiliated Managers Group Inc	20191018	26.46	26.54	26.4	26.46	30631	23.7157
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191018	23.94	24.16	23.94	24.15	13849	21.1698	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20191018	10.19	10.39	10.03	10.05	1476553	9.9942	down	down	correct
MH.US	PD	20191018	5.4	5.6	4.79	5.48	195776	5.48	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20191018	16.5	16.5	16.26	16.29	50400	14.7542	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191018	7.61	7.67	7.57	7.58	28106	7.0361	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191018	12.29	12.3	12.21	12.27	40130	11.1238	down	down	correct
MHK.US	Mohawk Industries Inc	20191018	124.67	125.535	123.11	125.17	726544	125.17	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191018	17.97	18.1027	17.77	18.09	4598	17.0043	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191018	13.49	13.53	13.43	13.45	14114	12.2175	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191018	21.51	21.93	21.5	21.92	6646	18.0489	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20191018	39.15	39.49	39.07	39.49	312100	2.2296	up	up	correct
MIN.US	MFS Intermediate Income Trust	20191018	3.75	3.76	3.75	3.75	382395	3.1844
MITT.US	PC	20191018	25.85	26.025	25.81	25.81	53879	21.2847	down	down	correct
MIXT.US	MiX Telematics Limited	20191018	13.01	13.01	12.61	12.78	67252	12.172	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191018	14.07	14.0819	14.01	14.015	32810	12.7364	down	down	correct
MKC.US	V	20191018	81.09	81.09	81.09	81.09	0	78.6934
MKL.US	Markel Corporation	20191018	1123.92	1136.0813	1115	1130.99	39690	1130.99	up	down	incorrect
MLI.US	Mueller Industries Inc	20191018	28.77	29.01	28.365	28.44	228089	27.6076	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191018	265.95	266.585	263.18	265.78	488369	260.9485	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20191018	10.42	10.5402	10.37	10.43	4407	10.43	up	down	incorrect
MLR.US	Miller Industries Inc	20191018	32.34	32.59	31.92	32.03	45175	30.5588	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191018	98.09	99.31	97.59	99.05	2367733	95.8845	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191018	20.67	20.77	20.64	20.67	41164	18.6356
MMI.US	Marcus & Millichap Inc	20191018	35.55	36.06	35.53	36	109744	36	up	up	correct
MMM.US	3M Company	20191018	163.56	164.27	162.98	163.1	2693736	151.0991	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20191018	64.66	65.63	64.6	65.04	649329	53.2181	up	up	correct
MMS.US	Maximus Inc	20191018	76.16	77.55	76.16	77.37	477875	74.894	up	up	correct
MMT.US	MFS Multimarket Income Trust	20191018	5.89	5.93	5.89	5.91	93951	4.9829	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191018	13.85	13.949	13.68	13.68	123307	12.5642	down	down	correct
MN.US	Manning & Napier Inc	20191018	1.78	1.79	1.73	1.77	31251	1.703	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191018	15.17	15.17	15.05	15.055	13573	13.8307	down	down	correct
MNR.US	PC	20191018	24.92	24.97	24.92	24.96	56973	21.7583	up	up	correct
MNRL.US	Brigham Minerals Inc	20191018	19.89	19.93	18.64	19.12	186800	15.8144	down	down	correct
MO.US	Altria Group Inc	20191018	44.28	44.565	44.14	44.33	13218707	37.1341	up	up	correct
MOD.US	Modine Manufacturing Company	20191018	10.61	10.86	10.61	10.81	284285	10.81	up	up	correct
MODN.US	Model N Inc	20191018	27.84	28.12	27.11	27.75	224757	27.75	down	down	correct
MOG.US	A	20191018	84.52	84.92	82.88	83.66	68369	81.5825	down	down	correct
MOGU.US	MOGU Inc	20191018	2.64	2.75	2.64	2.7	61043	2.7	up	up	correct
MOH.US	Molina Healthcare Inc	20191018	121.67	123.09	120.81	122.93	514641	122.93	up	down	incorrect
MOS.US	The Mosaic Company	20191018	19.7	19.88	19.48	19.55	2810330	19.1106	down	down	correct
MOV.US	Movado Group Inc	20191018	25.38	25.74	25.26	25.53	93973	24.5023	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191018	14.22	14.22	14.11	14.11	14529	12.8533	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20191018	63.9	65.54	63.78	65.14	12749070	58.6903	up	down	incorrect
MPLX.US	MPLX LP	20191018	26.78	26.945	26.565	26.8	2443288	20.0723	up	up	correct
MPV.US	Barings Participation Investors	20191018	15.81	15.83	15.63	15.79	14653	13.6483	down	down	correct
MPW.US	Medical Properties Trust Inc	20191018	19.91	20.16	19.885	20.1	2319326	17.8507	up	up	correct
MPX.US	Marine Products Corporation	20191018	13.63	13.78	13.4	13.67	14410	12.6937	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191018	12.88	12.88	12.8478	12.8514	6948	11.6663	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191018	14.99	14.99	14.92	14.95	35393	13.5281	down	down	correct
MRC.US	MRC Global Inc	20191018	11.18	11.37	11.06	11.06	462819	11.06	down	down	correct
MRK.US	Merck & Co. Inc	20191018	83.6464	84.8454	83.5964	84.6156	7522217	74.9985	up	down	incorrect
MRO.US	Marathon Oil Corporation	20191018	11.54	11.7	11.26	11.3	12563850	10.9775	down	down	correct
MSA.US	MSA Safety Incorporated	20191018	111.51	112.96	111	112.23	118946	109.2051	up	up	correct
MSB.US	Mesabi Trust	20191018	23.2	23.53	23.18	23.42	41897	18.8266	up	up	correct
MSC.US	Studio City International Holdings Limited	20191018	18.35	18.5	18	18.4	2108	18.4	up	down	incorrect
MSCI.US	MSCI Inc	20191018	228.07	228.11	222.77	224.4	279637	220.441	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191018	9.29	9.33	9.2818	9.3	75874	8.2957	up	up	correct
MSGS.US	W	20191018	267.67	267.99	263.075	265.21	90681	263.4795	down	down	correct
MSI.US	Motorola Solutions Inc	20191018	176.37	176.5299	173.39	175.05	818038	169.1425	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20191018	71.89	72.88	71.85	71.9	408491	58.9852	up	up	correct
MT.US	ArcelorMittal	20191018	14.67	14.75	14.51	14.59	3046068	14.4549	down	up	incorrect
MTB.US	M&T Bank Corporation	20191018	151.84	153.39	151.62	152.23	1135115	141.4263	up	up	correct
MTD.US	Mettler	20191018	666.48	684.25	665.38	680.5	160348	680.5	up	up	correct
MTDR.US	Matador Resources Company	20191018	13.44	13.54	12.43	12.43	3066763	12.3816	down	down	correct
MTG.US	MGIC Investment Corporation	20191018	13.35	13.57	13.35	13.52	1914927	12.874	up	up	correct
MTH.US	Meritage Homes Corporation	20191018	74.44	75.37	74.14	75	472255	75	up	up	correct
MTL.US	P	20191018	0.7399	0.75	0.72	0.75	3779	0.75	up	up	correct
MTN.US	Vail Resorts Inc	20191018	233.08	234.51	231.01	232.82	563423	227.1206	down	down	correct
MTOR.US	Meritor Inc	20191018	19.78	20.44	19.78	20.35	1373848	20.35	up	up	correct
MTR.US	Mesa Royalty Trust	20191018	8.05	8.1916	7.97	7.97	6097	7.1097	down	up	incorrect
MTRN.US	Materion Corporation	20191018	61.95	62.74	61.08	61.52	71089	60.5202	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191018	22.09	22.16	21.9	22	10662	21.0156	down	down	correct
MTW.US	The Manitowoc Company Inc	20191018	11.61	12.06	11.61	11.94	255201	11.94	up	up	correct
MTX.US	Minerals Technologies Inc	20191018	51.93	52.58	51.65	51.79	112362	51.4079	down	down	correct
MTZ.US	MasTec Inc	20191018	67.29	68.09	66.9	67.85	613991	67.85	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20191018	15.69	15.92	15.6149	15.8	27192	14.2663	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191018	13.95	13.96	13.89	13.95	37843	12.7388
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191018	12.56	12.61	12.54	12.58	19177	11.4185	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191018	5.06	5.06	5.01	5.04	1539042	4.7578	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191018	14.84	14.9	14.76	14.765	18245	13.8553	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191018	14.05	14.07	14	14.02	50933	12.8037	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191018	14.27	14.27	14.19	14.23	24664	12.7884	down	down	correct
MUR.US	Murphy Oil Corporation	20191018	19.01	19.53	18.64	18.66	2513270	17.1943	down	down	correct
MUSA.US	Murphy USA Inc	20191018	89.56	89.7	88.53	89.1	279592	88.3052	down	up	incorrect
MUX.US	McEwen Mining Inc	20191018	1.55	1.61	1.547	1.6	2462241	1.6	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20191018	9.08	9.1	9.03	9.04	103149	8.2069	down	down	correct
MVO.US	MV Oil Trust	20191018	6.68	6.7485	6.419	6.51	35810	5.0649	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191018	14.5	14.5208	14.41	14.425	54242	13.0379	down	down	correct
MWA.US	Mueller Water Products Inc	20191018	11.44	11.57	11.42	11.47	956331	11.0237	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20191018	11.65	11.96	11.65	11.95	303081	11.95	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20191018	10.867	10.94	10.867	10.94	641	10.94	up	up	correct
MXF.US	The Mexico Fund Inc	20191018	13.63	13.7	13.59	13.59	28295	12.5385	down	down	correct
MXL.US	MaxLinear Inc	20191018	22.33	22.61	22.13	22.38	406993	22.38	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191018	14.21	14.23	14.07	14.18	30715	12.9598	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20191018	14.84	14.84	14.59	14.62	112412	13.2048	down	down	correct
MYE.US	Myers Industries Inc	20191018	16.32	16.55	16.32	16.4	112802	15.2461	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191018	13.57	13.57	13.47	13.49	72962	12.32	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191018	15.23	15.2699	15.14	15.15	25659	13.5912	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191018	12.93	12.94	12.89	12.9	16116	11.7415	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191018	5.58	5.59	5.01	5.05	357542	5.05	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191018	14.93	14.936	14.85	14.92	136572	14.2986	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191018	14.35	14.39	14.3235	14.35	268642	13.6033
NAN.US	Nuveen New York Quality Municipal Income Fund	20191018	14.12	14.16	14.07	14.07	14772	13.3943	down	down	correct
NAT.US	Nordic American Tankers Limited	20191018	3.98	4.1	3.95	4	2456783	3.4752	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191018	13.38	13.4086	13.32	13.36	22447	12.7748	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191018	21.91	22.09	21.9	22.08	51787	19.6969	up	up	correct
NBHC.US	National Bank Holdings Corporation	20191018	35.14	35.54	35.07	35.41	93444	33.5625	up	up	correct
NBR.US	Nabors Industries Ltd	20191018	1.74	1.78	1.63	1.65	243713	80.2918	down	up	incorrect
NC.US	NACCO Industries Inc	20191018	65.35	65.35	63.25	63.58	16383	59.798	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191018	10.46	10.46	10.39	10.39	11833	9.7367	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191018	49.57	50.39	49.57	50.21	1498530	50.21	up	up	correct
NCR.US	NCR Corporation	20191018	30.13	30.27	29.675	29.98	913489	29.98	down	up	incorrect
NCV.US	PA	20191018	26.3	26.34	26.13	26.13	5975	23.3782	down	down	correct
NCZ.US	PA	20191018	25.8	25.89	25.63	25.63	30402	24.6159	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191018	3.82	3.9	3.75	3.76	105376	27.6405	down	down	correct
NEA.US	Nuveen AMT	20191018	14.17	14.1882	14.12	14.16	299351	13.4514	down	down	correct
NEM.US	Newmont Corporation	20191018	38.29	38.6	38.08	38.44	4616072	36.2868	up	up	correct
NEP.US	NextEra Energy Partners LP	20191018	50.88	51.62	50.78	51.6	282421	47.578	up	up	correct
NET.US	Cloudflare Inc	20191018	15.93	16.17	15.25	15.29	836729	15.29	down	down	correct
NETI.US	Eneti Inc	20191018	6.9251	6.9998	6.8055	6.8853	34461	62.3804	down	down	correct
NEU.US	NewMarket Corporation	20191018	463.84	466.4	458.34	463.95	42143	442.54	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191018	14.43	14.43	14.29	14.31	85342	13.3395	down	down	correct
NEW.US	Puxin Limited	20191018	8.63	8.7	8.35	8.53	169725	8.53	down	down	correct
NEWR.US	New Relic Inc	20191018	60.98	61.11	57.8	59.4	1158818	59.4	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191018	4.72	4.93	4.7	4.83	2527259	4.83	up	up	correct
NEXA.US	Nexa Resources S.A	20191018	10.3723	10.64	10.35	10.35	340557	9.2908	down	down	correct
NFG.US	National Fuel Gas Company	20191018	44.76	44.8329	44.47	44.58	671980	41.1565	down	down	correct
NFH.US	WS	20191018	10.21	10.24	10.2	10.24	9340	8.6268	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191018	12.25	12.29	12.22	12.23	131470	10.424	down	down	correct
NGG.US	National Grid plc	20191018	57.76	58.29	57.66	58.21	690505	51.5027	up	up	correct
NGL.US	PC	20191018	25.043	25.1068	24.95	25	21375	19.9159	down	down	correct
NGS.US	Natural Gas Services Group Inc	20191018	12.04	12.31	11.94	12	77713	12	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191018	8.42	8.52	8.19	8.34	80405	7.0007	down	down	correct
NGVT.US	Ingevity Corporation	20191018	84.66	85.96	84.07	84.95	176397	84.95	up	up	correct
NHI.US	National Health Investors Inc	20191018	83.58	84.35	83.34	84.29	154220	73.9669	up	up	correct
NI.US	PB	20191018	28.17	28.2	28.03	28.03	19698	24.5621	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191018	13.83	13.9	13.77	13.8594	49473	13.2589	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191018	21.38	21.44	21.2697	21.42	56367	17.6191	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191018	10.47	10.5	10.4547	10.47	13883	10.0885
NINE.US	Nine Energy Service Inc	20191018	5.27	5.45	5.135	5.16	130123	5.16	down	down	correct
NIO.US	NIO Inc	20191018	1.45	1.55	1.44	1.52	21500327	1.52	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191018	13.54	13.59	13.5167	13.58	22244	13.0599	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20191018	43.42	44.05	43.25	43.79	474458	40.2914	up	up	correct
NKE.US	NIKE Inc	20191018	94.81	96.455	94.8	96.1	6209222	94.2365	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191018	12.3761	12.415	12.36	12.37	21068	11.8162	down	down	correct
NKX.US	Nuveen California AMT	20191018	15.1	15.13	15.07	15.105	59043	14.3901	up	up	correct
NL.US	NL Industries Inc	20191018	3.93	4.08	3.914	4.02	11888	3.7224	up	up	correct
NLS.US	Nautilus Inc	20191018	1.25	1.28	1.2	1.24	355058	1.24	down	down	correct
NLSN.US	Nielsen Holdings plc	20191018	20.5	20.94	20.5	20.88	2889181	20.3073	up	up	correct
NLY.US	PI	20191018	25.76	25.9	25.68	25.89	97047	22.5807	up	up	correct
NM.US	PH	20191018	8.52	8.73	8.05	8.73	2190	8.73	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191018	15.38	15.39	15.25	15.3	85100	13.6561	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20191018	0.14	0.14	0.14	0.14	301	1.4
NMI.US	Nuveen Municipal Income Fund Inc	20191018	11.51	11.5101	11.3	11.3	10399	10.8368	down	down	correct
NMK.US	PC	20191018	97.25	97.25	97.15	97.15	149	89.1246	down	down	correct
NMM.US	Navios Maritime Partners L.P	20191018	20.64	20.64	19.59	19.68	217793	17.7111	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20191018	8.53	8.53	8.06	8.51	1140	8.51	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20191018	8.52	8.73	8.05	8.73	2190	8.73	up	up	correct
NMR.US	Nomura Holdings Inc	20191018	4.45	4.48	4.44	4.47	197009	4.1471	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191018	14.01	14.21	14.01	14.01	5767	13.3591
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191018	14.0622	14.0622	14.0622	14.0622	956	13.4858
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191018	14.2	14.2143	14.14	14.19	234541	13.4431	down	down	correct
NNI.US	Nelnet Inc	20191018	60.64	61.01	59.72	60.34	47620	58.6431	down	down	correct
NNN.US	National Retail Properties Inc	20191018	56.72	57.39	56.51	57.31	947381	51.2666	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191018	10.24	10.24	10.22	10.24	12604	6.1791
NOA.US	North American Construction Group Ltd	20191018	10.5	10.76	10.5	10.69	80504	10.3994	up	up	correct
NOAH.US	Noah Holdings Limited	20191018	28.48	28.65	28.03	28.34	143656	28.34	down	down	correct
NOC.US	Northrop Grumman Corporation	20191018	357.35	357.51	347.74	349.62	2221687	338.0012	down	down	correct
NOK.US	Nokia Corporation	20191018	5.23	5.235	5.17	5.2	34749609	5.2	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191018	14.65	14.65	14	14	2379	13.4255	down	down	correct
NOMD.US	Nomad Foods Limited	20191018	19.58	19.84	19.5	19.6	828588	19.6	up	up	correct
NOV.US	NOV Inc	20191018	20.63	21.12	20.07	20.11	4312760	19.8849	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191018	10.6	10.79	10.55	10.7	105700	10.7	up	down	incorrect
NOW.US	ServiceNow Inc	20191018	253.97	257.51	240.62	243	4426006	243	down	up	incorrect
NP.US	Neenah Inc	20191018	61.2	62.36	60.57	60.95	65056	56.3366	down	down	correct
NPK.US	National Presto Industries Inc	20191018	81.46	81.92	80.39	81.2	27268	71.38	down	down	correct
NPO.US	EnPro Industries Inc	20191018	67.29	68.1	67.14	67.65	72189	65.3747	up	up	correct
NPTN.US	NeoPhotonics Corporation	20191018	6.13	6.21	6.05	6.11	321221	6.11	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191018	13.87	13.912	13.79	13.79	14663	13.2278	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191018	14.0906	14.1	14.03	14.085	27215	13.3051	down	down	correct
NR.US	Newpark Resources Inc	20191018	7	7.09	6.91	6.95	490666	6.95	down	down	correct
NRG.US	NRG Energy Inc	20191018	39.62	40.22	39.5	40.15	3082431	37.4829	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191018	16.13	16.67	16.13	16.5	356531	13.1138	up	down	incorrect
NRK.US	Nuveen New York AMT	20191018	13.41	13.41	13.31	13.36	42733	12.8108	down	down	correct
NRP.US	Natural Resource Partners L.P	20191018	26.88	27.3393	26.667	26.68	4762	22.0399	down	down	correct
NRT.US	North European Oil Royalty Trust	20191018	5.78	5.94	5.7702	5.81	20108	4.8682	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191018	27.85	28.22	27.85	28.06	16900	25.0492	up	up	correct
NS.US	PC	20191018	24.64	24.69	24.57	24.69	77634	19.8446	up	up	correct
NSA.US	PA	20191018	34.4	34.65	34.1	34.6	263734	31.734	up	up	correct
NSC.US	Norfolk Southern Corporation	20191018	183.2	184.04	180.72	181.91	1685198	174.8076	down	down	correct
NSCO.US	WS	20191018	5.56	5.56	5.32	5.39	24589	3.2914	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20191018	5.63	5.6813	5.6012	5.66	183200	4.8169	up	up	correct
NSP.US	Insperity Inc	20191018	103.65	104.5283	102.8175	103.11	279373	96.8722	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191018	30.37	30.85	30.37	30.67	108074	26.9961	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191018	11.31	11.56	11.31	11.5	185668	98.2453	up	down	incorrect
NTP.US	Nam Tai Property Inc	20191018	8.8101	9.09	8.8101	9.01	12575	9.01	up	up	correct
NTR.US	Nutrien Ltd	20191018	49.4	49.49	48.7901	48.99	822044	45.1401	down	down	correct
NTZ.US	Natuzzi S.p.A	20191018	1.68	1.68	1.6355	1.6355	3448	1.6355	down	down	correct
NUE.US	Nucor Corporation	20191018	51.91	52.32	51.62	51.68	1532217	48.7123	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191018	15.71	15.71	15.6	15.61	5935	14.8536	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20191018	42.95	43.27	42.62	42.84	268283	39.6045	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20191018	10.45	10.46	10.43	10.45	165434	10.0624
NUW.US	Nuveen AMT	20191018	16.55	16.557	16.47	16.47	21852	15.7659	down	down	correct
NVG.US	Nuveen AMT	20191018	16.58	16.6	16.51	16.6	188583	15.6161	up	up	correct
NVGS.US	Navigator Holdings Ltd	20191018	11.51	11.6492	11.28	11.37	87493	11.37	down	down	correct
NVR.US	NVR Inc	20191018	3776.2	3894.67	3731.41	3892.89	31203	3892.89	up	up	correct
NVRO.US	Nevro Corp	20191018	85.44	86.685	84.45	85	243837	85	down	down	correct
NVS.US	Novartis AG	20191018	86.54	86.92	86.365	86.88	1015141	80.6032	up	down	incorrect
NVST.US	Envista Holdings Corporation	20191018	29.09	29.43	28.04	28.77	382518	28.77	down	down	correct
NVT.US	nVent Electric plc	20191018	20.87	21.19	20.87	21.12	1148526	19.9	up	up	correct
NVTA.US	Invitae Corporation	20191018	18.05	18.16	16.86	17.41	2483795	17.41	down	down	correct
NWG.US	NatWest Group plc	20191018	6.02	6.18	6.01	6.13	2819338	5.5647	up	up	correct
NWN.US	Northwest Natural Holding Company	20191018	69.92	70.22	69.25	69.97	80737	64.6625	up	down	incorrect
NX.US	Quanex Building Products Corporation	20191018	18.74	19.05	18.74	18.81	88749	18.1082	up	down	incorrect
NXC.US	Nuveen California Select Tax	20191018	15.3	15.3	15.15	15.15	7479	14.0959	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191018	14.56	14.56	14.48	14.52	25857	13.7504	down	down	correct
NXN.US	Nuveen New York Select Tax	20191018	14.05	14.2232	14.03	14.05	3577	13.0819
NXP.US	Nuveen Select Tax	20191018	16.11	16.11	15.89	16	34294	14.9023	down	down	correct
NXQ.US	Nuveen Select Tax	20191018	14.77	14.8459	14.58	14.59	63384	13.5825	down	up	incorrect
NXR.US	Nuveen Select Tax	20191018	16	16	15.83	15.87	13383	14.7645	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191018	49.7	50.28	48.94	50.16	188020	46.9949	up	up	correct
NYCB.US	PU	20191018	51.18	51.44	51.1138	51.17	2115	51.17	down	down	correct
NYT.US	The New York Times Company	20191018	29.39	29.78	29.11	29.72	1813727	29.3714	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191018	16.02	16.0542	15.91	15.94	290248	15.202	down	down	correct
O.US	Realty Income Corporation	20191018	78.61	79.57	78.45	79.47	1221557	72.3818	up	down	incorrect
OAK.US	PB	20191018	26.86	26.86	26.86	26.86	0	23.4108
OC.US	Owens Corning	20191018	62.58	63.11	62.31	62.95	1104849	61.2452	up	up	correct
OCN.US	Ocwen Financial Corporation	20191018	1.74	1.79	1.73	1.76	268902	26.4	up	up	correct
ODC.US	Oil	20191018	33.57	33.57	33.25	33.29	3600	31.1656	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20191018	16.35	16.6158	16.34	16.4	168549	16.0054	up	up	correct
OFC.US	Corporate Office Properties Trust	20191018	29.51	29.73	29.42	29.71	432994	27.2817	up	down	incorrect
OFG.US	OFG Bancorp	20191018	23.21	23.57	23.07	23.43	242833	22.5969	up	up	correct
OGE.US	OGE Energy Corp	20191018	42.59	42.84	42.48	42.79	999333	38.8662	up	up	correct
OGS.US	ONE Gas Inc	20191018	94.39	95.26	93.99	95.07	133534	89.1539	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191018	44.24	45.01	44.22	44.96	1083869	37.7504	up	up	correct
OI.US	O	20191018	9.68	9.875	9.65	9.84	1118258	9.7478	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191018	7.79	7.8	7.73	7.74	52473	6.9595	down	down	correct
OIBR.US	C	20191018	0.98	0.99	0.96	0.97	52235100	0.97	down	down	correct
OII.US	Oceaneering International Inc	20191018	13.78	13.99	13.22	13.29	1383057	13.29	down	down	correct
OIS.US	Oil States International Inc	20191018	12.9	13.44	12.255	12.34	678621	12.34	down	up	incorrect
OKE.US	ONEOK Inc	20191018	68.73	69.5758	68.67	69.2	1772864	56.9467	up	up	correct
OLN.US	Olin Corporation	20191018	18.15	18.49	18.01	18.2	2270115	16.6925	up	up	correct
OLP.US	One Liberty Properties Inc	20191018	27.68	27.89	27.53	27.81	30196	23.2831	up	up	correct
OMC.US	Omnicom Group Inc	20191018	75.57	75.78	74.91	75.38	1877826	68.9862	down	down	correct
OMF.US	OneMain Holdings Inc	20191018	36.36	37.19	36.28	36.55	543600	25.9528	up	up	correct
OMI.US	Owens & Minor Inc	20191018	7.3	7.3089	6.94	7.14	3711593	7.1267	down	down	correct
ONE.US	OneSmart International Education Group Limited	20191018	6.88	6.99	6.861	6.95	54200	6.95	up	up	correct
ONTO.US	Onto Innovation Inc	20191018	33.65	33.97	33.09	33.28	199888	33.28	down	down	correct
OOMA.US	Ooma Inc	20191018	11.31	11.57	11.25	11.5	68205	11.5	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20191018	28.25	28.6	28.15	28.21	48716	25.8194	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20191018	9.43	9.51	9.3661	9.45	432710	9.1673	up	up	correct
ORA.US	Ormat Technologies Inc	20191018	74.3	75.84	74.11	75.67	279057	74.5932	up	up	correct
ORAN.US	Orange S.A	20191018	16.52	16.62	16.5	16.62	205168	14.2124	up	up	correct
ORC.US	Orchid Island Capital Inc	20191018	5.86	5.87	5.77	5.79	730563	4.1321	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20191018	16.99	17.09	16.8504	16.96	139510	13.7404	down	down	correct
ORCL.US	Oracle Corporation	20191018	54.95	55.26	54.18	54.55	12562850	52.7934	down	down	correct
ORI.US	Old Republic International Corporation	20191018	23.73	23.91	23.67	23.81	695825	19.3714	up	up	correct
ORN.US	Orion Group Holdings Inc	20191018	4.24	4.44	4.17	4.41	37845	4.41	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20191018	1.77	1.77	1.73	1.74	165286	1.74	down	down	correct
OSK.US	Oshkosh Corporation	20191018	76.14	77.47	75.51	77.14	479260	74.7147	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20191018	27.44	27.46	27.13	27.15	910700	26.1802	down	down	correct
OVV.US	Ovintiv Inc	20191018	4.25	4.28	4.06	4.06	3134074	18.7199	down	down	correct
OXM.US	Oxford Industries Inc	20191018	69.34	69.39	68.48	69.13	127025	66.4777	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191018	40.35	41.1	40.35	40.45	6972444	38.3315	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191018	100.43	102.2	100.43	101.74	41498	96.4049	up	up	correct
PACK.US	Ranpak Holdings Corp	20191018	6	6.1848	5.9	6	7717	6
PAG.US	Penske Automotive Group Inc	20191018	46.58	47.35	46.43	47.3	222627	45.2408	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20191018	40.07	40.17	38	38.85	5207286	38.85	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191018	15.7	15.91	15.7	15.77	8565	14.5057	up	up	correct
PAM.US	Pampa Energía S.A	20191018	15.75	15.81	15.32	15.38	463618	15.38	down	up	incorrect
PAR.US	PAR Technology Corporation	20191018	22.84	22.95	22.39	22.71	139643	22.71	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20191018	22.42	22.66	22.3	22.59	262592	22.59	up	up	correct
PAYC.US	Paycom Software Inc	20191018	209.94	211.38	199.1	202.98	705251	202.98	down	down	correct
PB.US	Prosperity Bancshares Inc	20191018	69.67	71.09	69.605	70.8	348944	66.2173	up	up	correct
PBA.US	Pembina Pipeline Corporation	20191018	35.96	36.1	35.79	35.81	427381	30.7887	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191018	26.2513	26.3	26.2093	26.222	8666	22.5629	down	up	incorrect
PBF.US	PBF Energy Inc	20191018	28.51	29.33	28.425	29.28	1593032	28.6981	up	down	incorrect
PBFX.US	PBF Logistics LP	20191018	20.51	20.85	20.51	20.82	34714	16.5742	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191018	35.41	35.48	34.06	34.61	337227	34.61	down	down	correct
PBI.US	Pitney Bowes Inc	20191018	4.59	4.62	4.48	4.58	1308105	4.2053	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191018	14.59	14.73	14.49	14.53	15068680	11.6084	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20191018	13.39	13.47	13.33	13.38	4585878	11.5541	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20191018	4.02	4.29	4.01	4.15	269068	3.6053	up	up	correct
PBY.US	Prospect Capital Corporation	20191018	25.79	25.8	25.584	25.8	6872	23.1566	up	up	correct
PCF.US	High Income Securities Fund	20191018	8.47	8.5	8.47	8.5	2309	6.6914	up	up	correct
PCG.US	PG&E Corporation	20191018	7.91	8.06	7.65	7.76	14027340	7.76	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191018	24.89	24.97	24.76	24.82	288569	19.7458	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20191018	10.17	10.25	10.1253	10.19	81215	9.1538	up	up	correct
PCM.US	PCM Fund Inc	20191018	11.31	11.35	11.26	11.3	20572	9.3167	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191018	18.47	18.77	18.47	18.62	63831	15.6937	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191018	19.81	19.955	19.7	19.7	17646	18.7428	down	down	correct
PD.US	PagerDuty Inc	20191018	26.2	26.28	24.77	25.45	1082699	25.45	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20191018	32.94	32.99	32.87	32.99	142213	26.4543	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20191018	20.88	20.93	20.67	20.83	595456	18.7885	down	down	correct
PDS.US	Precision Drilling Corporation	20191018	1.06	1.1	1.05	1.06	30810	21.2
PDT.US	John Hancock Premium Dividend Fund	20191018	17.68	17.8139	17.58	17.72	51721	14.9444	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191018	36.97	37.52	36.9	37.39	2174053	33.9343	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20191018	61.88	62.37	61.81	62.29	1787575	57.6255	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20191018	5.43	5.62	5.35	5.62	1080431	4.9014	up	down	incorrect
PEN.US	Penumbra Inc	20191018	146.9	148.32	143.99	147.21	178265	147.21	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20191018	15.47	15.53	15.4	15.41	177292	13.0042	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191018	15.4	15.435	15.35	15.36	5873	13.3944	down	down	correct
PFE.US	Pfizer Inc	20191018	36.43	36.7	36.35	36.46	13491206	31.6782	up	up	correct
PFGC.US	Performance Food Group Company	20191018	43.05	43.48	42.96	42.98	456090	42.98	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20191018	11.7	11.75	11.69	11.72	88833	9.5339	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191018	10.54	10.54	10.4882	10.51	151486	8.5399	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191018	12.25	12.25	12.1749	12.1749	5506	10.4816	down	down	correct
PFS.US	Provident Financial Services Inc	20191018	24.61	24.985	24.61	24.88	122974	22.2721	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20191018	32.45	32.95	32.44	32.78	511332	31.8252	up	up	correct
PG.US	The Procter & Gamble Company	20191018	116.55	117.75	116.1713	117.47	9016947	111.8276	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191018	11.48	11.51	11.3644	11.4	23149	9.3834	down	down	correct
PGR.US	The Progressive Corporation	20191018	71.34	71.64	70.18	70.2	3872131	63.4775	down	down	correct
PGRE.US	Paramount Group Inc	20191018	12.79	12.83	12.665	12.82	1538201	11.8933	up	up	correct
PGTI.US	PGT Innovations Inc	20191018	17.78	17.95	17.69	17.9	202647	17.9	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20191018	20.79	20.9828	20.27	20.42	29130	17.1491	down	down	correct
PH.US	Parker	20191018	182.69	185.19	182.37	184.54	1112757	178.0889	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191018	10.39	10.47	10.39	10.42	64212	8.9509	up	up	correct
PHG.US	Koninklijke Philips N.V	20191018	43.38	43.64	43.315	43.53	448120	41.0021	up	down	incorrect
PHI.US	PLDT Inc	20191018	21.3	21.48	21.25	21.48	56174	18.8045	up	up	correct
PHK.US	PIMCO High Income Fund	20191018	7.69	7.72	7.68	7.72	255437	6.2373	up	up	correct
PHM.US	PulteGroup Inc	20191018	38.22	38.45	38.05	38.3	2844457	37.2907	up	up	correct
PHR.US	Phreesia Inc	20191018	28.45	29	27.91	28.03	328309	28.03	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20191018	9.25	9.29	9.2199	9.22	86584	7.5146	down	down	correct
PHX.US	PHX Minerals Inc	20191018	13.56	13.755	13.27	13.5	20967	13.0242	down	down	correct
PII.US	Polaris Inc	20191018	89.2	91.28	88.44	90.58	536073	85.877	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20191018	4.65	4.7177	4.65	4.68	267304	3.9607	up	up	correct
PING.US	Ping Identity Holding Corp	20191018	15.48	16.41	15.22	16.16	500380	16.16	up	up	correct
PINS.US	Pinterest Inc	20191018	26.04	26.2	24.89	25.31	9740623	25.31	down	up	incorrect
PIPR.US	Piper Sandler Companies	20191018	73.4	74.09	72.71	74	95000	68.452	up	down	incorrect
PJT.US	PJT Partners Inc	20191018	39.99	40.73	39.4301	40.22	94739	38.4181	up	up	correct
PK.US	Park Hotels & Resorts Inc	20191018	22.58	22.82	22.38	22.75	1871408	21.0426	up	up	correct
PKE.US	Park Aerospace Corp	20191018	16.34	16.4	16.18	16.29	86708	14.4479	down	up	incorrect
PKG.US	Packaging Corporation of America	20191018	106.11	108.59	106.11	108.22	624729	101.1384	up	up	correct
PKI.US	PerkinElmer Inc	20191018	82.64	83.56	82.4	83.1	426913	82.7152	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20191018	26.66	26.7596	26.66	26.73	33660	21.8341	up	up	correct
PKX.US	POSCO	20191018	47.43	47.73	47.36	47.61	304144	44.7312	up	down	incorrect
PLAN.US	Anaplan Inc	20191018	43.68	44.68	41.87	44.01	3638142	44.01	up	up	correct
PLD.US	Prologis Inc	20191018	89.65	89.91	89.07	89.61	1728826	85.0748	down	up	incorrect
PLNT.US	Planet Fitness Inc	20191018	60.65	60.82	59.92	60.49	595150	60.49	down	down	correct
PLOW.US	Douglas Dynamics Inc	20191018	44.87	45.2	44.44	45.1	45032	42.2415	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191018	19.09	19.25	18.88	19	143254	16.6775	down	down	correct
PM.US	Philip Morris International Inc	20191018	79.95	81.96	79.95	80.55	8444657	70.8333	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20191018	15.36	15.37	15.21	15.23	59711	14.4696	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20191018	15.64	15.64	15.4	15.44	235187	14.7142	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20191018	7.9	7.9029	7.865	7.88	81151	7.0722	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20191018	13.18	13.24	13.1	13.13	45422	11.6835	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20191018	22.5	22.58	22.49	22.5	436722	18.6519
PMX.US	PIMCO Municipal Income Fund III	20191018	12.81	12.81	12.63	12.669	58610	12.0097	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20191018	142.45	144.7	142.09	143.52	1900976	134.1909	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20191018	14.07	14.36	14.07	14.3	32194	13.6122	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20191018	11.92	11.92	11.8858	11.89	17386	11.4001	down	down	correct
PNM.US	PNM Resources Inc	20191018	51.32	52.1178	51.23	52.03	305347	49.0655	up	up	correct
PNR.US	Pentair plc	20191018	38.36	38.65	38.24	38.55	1723428	37.3899	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20191018	93.7	94.17	93.1	93.91	494714	85.8601	up	up	correct
POLY.US	Plantronics Inc	20191018	37.6	37.665	37.06	37.49	200954	36.8827	down	down	correct
POR.US	Portland General Electric Company	20191018	56.38	57.17	56.24	57.03	703963	52.5396	up	up	correct
POST.US	Post Holdings Inc	20191018	101.14	101.77	100.455	100.61	369728	100.61	down	down	correct
PPG.US	PPG Industries Inc	20191018	123	124.9	122.735	124.23	3015818	119.7379	up	up	correct
PPL.US	PPL Corporation	20191018	32.01	32.23	31.76	32.03	6166634	28.2539	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20191018	5.31	5.34	5.3	5.3	526065	4.4503	down	down	correct
PRA.US	ProAssurance Corporation	20191018	40.66	41.19	40.46	41.1	174909	39.5509	up	up	correct
PRG.US	PROG Holdings Inc	20191018	71.6153	72.7145	71.2256	72.2148	828162	60.975	up	up	correct
PRGO.US	Perrigo Company plc	20191018	54.24	54.4255	53.26	53.9	590562	51.5592	down	down	correct
PRI.US	Primerica Inc	20191018	123.5	124.48	123.35	123.53	127694	120.1511	up	up	correct
PRLB.US	Proto Labs Inc	20191018	101.85	104.7	101.85	104.2	180308	104.2	up	up	correct
PRMW.US	Primo Water Corporation	20191018	12.56	12.605	12.38	12.51	667203	12.0746	down	up	incorrect
PRO.US	PROS Holdings Inc	20191018	59.16	59.24	55.915	56.89	275784	56.89	down	down	correct
PRS.US	Prudential Financial Inc	20191018	27.62	27.71	27.41	27.46	51619	24.4684	down	down	correct
PRT.US	PermRock Royalty Trust	20191018	7.18	7.29	7.08	7.29	50154	6.2732	up	up	correct
PRTY.US	Party City Holdco Inc	20191018	6.44	6.67	6.35	6.6	805519	6.6	up	up	correct
PRU.US	Prudential Financial Inc	20191018	89.46	90.19	89.33	89.69	2070690	79.5863	up	up	correct
PSA.US	Public Storage	20191018	240.52	242.14	238.655	241.55	1609322	224.0997	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191018	30.29	30.41	30.02	30.26	26674	25.4493	down	down	correct
PSN.US	Parsons Corporation	20191018	32.68	32.8	32.05	32.33	482785	32.33	down	down	correct
PSO.US	Pearson plc	20191018	8.66	8.69	8.63	8.67	234787	8.1375	up	up	correct
PSTG.US	Pure Storage Inc	20191018	18.02	18.27	17.78	18.23	2803487	18.23	up	up	correct
PSTL.US	Postal Realty Trust Inc	20191018	17	17.1	16.95	17.01	47800	15.3047	up	up	correct
PSX.US	Phillips 66	20191018	107	107.98	106.7124	107.2	3015994	96.4045	up	up	correct
PSXP.US	Phillips 66 Partners LP	20191018	54.88	55.27	54.75	54.92	288763	44.1949	up	up	correct
PTR.US	PetroChina Company Limited	20191018	51.47	51.79	51.27	51.33	87208	44.5074	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191018	18.21	18.25	18.16	18.24	167356	15.0806	up	up	correct
PUK.US	Prudential plc	20191018	38.35	38.87	38.23	38.83	567439	31.7183	up	up	correct
PUKPRA.US	PUKPRA	20191018	27.16	27.2	27.08	27.11	5972	24.4281	down	down	correct
PUMP.US	ProPetro Holding Corp	20191018	8.53	8.895	7.61	7.91	5929169	7.91	down	down	correct
PVG.US	Pretium Resources Inc	20191018	12.31	12.47	12.25	12.38	910910	12.38	up	down	incorrect
PVH.US	PVH Corp	20191018	86.07	87.57	85.5208	87.39	797632	87.2315	up	up	correct
PVL.US	Permianville Royalty Trust	20191018	2.31	2.3399	2.27	2.29	82731	1.9422	down	down	correct
PWR.US	Quanta Services Inc	20191018	39.45	40.325	39.21	40.22	2185160	39.9095	up	up	correct
PXD.US	Pioneer Natural Resources Company	20191018	128	128.24	123.15	123.36	1700914	115.5592	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191018	9.96	9.96	9.8602	9.8602	24937	9.3743	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20191018	18.9	18.9	18.864	18.864	1438	15.9923	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20191018	11.39	11.4	11.3015	11.39	34597	10.832
PZN.US	Pzena Investment Management Inc	20191018	8.73	8.73	7.89	7.92	77050	7.0863	down	down	correct
QD.US	Qudian Inc	20191018	6.75	6.91	6.65	6.67	3619209	6.67	down	down	correct
QGEN.US	QIAGEN N.V	20191018	28.36	28.64	28.29	28.49	2132442	28.49	up	up	correct
QSR.US	Restaurant Brands International Inc	20191018	69.5	69.81	69.01	69.12	1070824	63.7623	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20191018	75.15	75.3961	71.1	72.5	667652	72.5	down	down	correct
QUOT.US	Quotient Technology Inc	20191018	8.13	8.16	7.99	8.04	321483	8.04	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191018	26.31	26.4418	26.3	26.4	17951	22.893	up	down	incorrect
R.US	Ryder System Inc	20191018	51.58	52.57	51.58	52.45	281344	47.6483	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191018	22.65	22.73	22.61	22.63	106313	17.3263	down	down	correct
RACE.US	Ferrari N.V	20191018	157	157.12	155.0633	155.85	304409	153.9026	down	down	correct
RAD.US	Rite Aid Corporation	20191018	8.8	8.99	8.63	8.92	2100633	8.92	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20191018	38.61	39.15	37.72	37.72	528589	37.72	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191018	39.8	40.09	39.69	39.87	220334	38.4527	up	up	correct
RBC.US	Regal Beloit Corporation	20191018	72.73	73.3	72.64	73.17	173895	71.395	up	up	correct
RC.US	Ready Capital Corporation	20191018	16.01	16.2	15.9808	16.17	88795	12.6264	up	down	incorrect
RCB.US	Ready Capital Corporation	20191018	25.97	26.15	25.97	26.15	2400	24.775	up	up	correct
RCF.US	UN	20191018	48.1	51.4	48.05	51	2267232	51	up	down	incorrect
RCI.US	Rogers Communications Inc	20191018	49.83	50.16	49.51	49.75	290373	45.1909	down	down	correct
RCL.US	Royal Caribbean Group	20191018	109.49	111.65	109.22	111.18	1744417	109.4142	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20191018	9.41	9.48	9.3808	9.44	69292	7.8077	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20191018	8.4	8.5	8.13	8.44	182595	8.44	up	up	correct
RDN.US	Radian Group Inc	20191018	23.49	23.87	23.49	23.82	609661	22.583	up	up	correct
RDS.US	B	20191018	58.5	58.6	58.06	58.12	1186017	54.4353	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191018	38.2	38.87	38.2	38.71	90500	38.0789	up	up	correct
RE.US	Everest Re Group Ltd	20191018	249.12	252.92	249.12	251.08	226255	237.0457	up	up	correct
RELX.US	RELX PLC	20191018	22.62	22.72	22.45	22.66	427750	21.518	up	up	correct
RENN.US	Renren Inc	20191018	0.71	0.73	0.6511	0.715	30504	2.145	up	up	correct
RES.US	RPC Inc	20191018	4.57	4.81	4.54	4.61	2907090	4.61	up	up	correct
REV.US	Revlon Inc	20191018	25.78	26.02	25.36	25.6	68931	25.6	down	down	correct
REVG.US	REV Group Inc	20191018	11.9	12.14	11.85	12.01	139162	11.7077	up	down	incorrect
REX.US	REX American Resources Corporation	20191018	75.49	76.25	75.06	75.86	43992	75.86	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20191018	46.15	46.54	45.99	46.44	485824	44.7546	up	up	correct
REZI.US	Resideo Technologies Inc	20191018	14.91	14.94	14.68	14.71	471732	14.71	down	down	correct
RF.US	Regions Financial Corporation	20191018	15.54	15.85	15.49	15.77	14813505	14.4723	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191018	14.7	14.72	14.6	14.72	45783	12.4917	up	up	correct
RFL.US	Rafael Holdings Inc	20191018	19.67	19.7938	19.254	19.6	60498	19.6	down	down	correct
RFP.US	Resolute Forest Products Inc	20191018	4.48	4.54	4.36	4.5	188676	4.1708	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20191018	156.08	157.74	155.745	156.73	107404	148.3664	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20191018	44.43	45.1417	44.43	45.03	104314	39.5419	up	up	correct
RGS.US	Regis Corporation	20191018	20.56	20.94	20.52	20.87	175408	20.87	up	up	correct
RGT.US	Royce Global Value Trust Inc	20191018	10.17	10.22	10.13	10.2	3446	7.8873	up	up	correct
RH.US	RH	20191018	183.52	184.51	178.56	180.92	707953	180.92	down	down	correct
RHI.US	Robert Half International Inc	20191018	54.23	55.68	53.93	55.09	1148521	52.6445	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20191018	82	82.9139	81.685	82.82	254553	79.7382	up	up	correct
RIG.US	Transocean Ltd	20191018	4.7	4.75	4.5	4.54	14483530	4.54	down	down	correct
RIO.US	Rio Tinto Group	20191018	51.16	51.38	50.91	50.95	2535939	42.3475	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191018	16.46	16.48	16.4	16.46	54981	12.2694
RJF.US	Raymond James Financial Inc	20191018	82.13	82.88	81.91	82.69	1673201	53.3115	up	up	correct
RL.US	Ralph Lauren Corporation	20191018	93.18	95.39	93.02	94.97	1124585	91.83	up	up	correct
RLGY.US	Realogy Holdings Corp	20191018	7.58	7.72	7.425	7.54	4268446	7.54	down	down	correct
RLI.US	RLI Corp	20191018	96.52	98.11	95.69	97.69	189883	91.9492	up	up	correct
RLJ.US	RLJ Lodging Trust	20191018	16.54	16.65	16.39	16.59	1302816	16.1877	up	down	incorrect
RM.US	Regional Management Corp	20191018	28.67	29.11	28.51	29	66672	28.1908	up	down	incorrect
RMD.US	ResMed Inc	20191018	130.99	131.9234	129.95	131.21	492328	128.8393	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191018	22.56	22.56	22.3	22.3	7371	19.4041	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191018	19.93	20	19.83	19.99	20700	17.6178	up	up	correct
RMO.US	Romeo Power Inc	20191018	9.87	9.87	9.85	9.87	598436	9.87
RMPL.US	P	20191018	26.15	26.15	26.15	26.15	424	25.7801
RMT.US	Royce Micro	20191018	7.97	8.01	7.89	7.97	210829	6.7404
RNG.US	RingCentral Inc	20191018	169.5	169.64	157.84	161.67	2076710	161.67	down	down	correct
RNGR.US	Ranger Energy Services Inc	20191018	6.1543	6.1543	5.62	5.94	5439	5.94	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191018	24.44	24.51	24.3332	24.49	99046	21.2427	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191018	189.97	190.5399	189	189.31	191670	185.6856	down	down	correct
ROG.US	Rogers Corporation	20191018	151.21	152.46	148.2	149.72	131134	149.72	down	down	correct
ROK.US	Rockwell Automation Inc	20191018	166.64	169.76	166.48	169.19	975036	162.5176	up	down	incorrect
ROL.US	Rollins Inc	20191018	35.66	36.25	35.55	35.96	1256157	23.5069	up	up	correct
ROP.US	Roper Technologies Inc	20191018	339.88	342.28	337.48	337.92	417589	334.2783	down	down	correct
RPM.US	RPM International Inc	20191018	68.84	69.65	68.54	69.42	666295	66.9018	up	down	incorrect
RPT.US	RPT Realty	20191018	13.71	13.98	13.69	13.92	937713	12.7971	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191018	15.66	15.78	15.631	15.71	185234	13.5435	up	up	correct
RRC.US	Range Resources Corporation	20191018	3.78	3.9	3.635	3.68	8912827	3.662	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20191018	4.15	4.25	4.11	4.2	694487	4.1256	up	up	correct
RRX.US	Regal Beloit Corporation	20191018	72.73	73.3	72.64	73.17	173895	71.395	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20191018	100	100.17	98.97	99.35	310406	94.8608	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20191018	18.808	18.999	18.808	18.948	600	14.8897	up	up	correct
RSG.US	Republic Services Inc	20191018	86.88	88.66	86.225	88.24	1468570	85.1466	up	up	correct
RTX.US	Raytheon Technologies Corporation	20191018	138.23	138.44	136.51	136.8	3407761	81.3267	down	down	correct
RVI.US	Retail Value Inc	20191018	6.7628	6.8269	6.7157	6.7741	388253	-21.0253	up	down	incorrect
RVLV.US	Revolve Group Inc	20191018	21.75	22.23	21.2701	22.02	1098718	22.02	up	up	correct
RVT.US	Royce Value Trust Inc	20191018	13.71	13.75	13.62	13.71	139382	11.3941
RWT.US	Redwood Trust Inc	20191018	16.71	16.8	16.635	16.73	747062	14.2763	up	down	incorrect
RXN.US	Rexnord Corporation	20191018	27.23	27.53	27.17	27.45	1430970	27.0386	up	up	correct
RY.US	Royal Bank of Canada	20191018	81.39	81.75	81	81.48	1178615	74.3575	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191018	4.27	4.3	4	4.02	599766	4.02	down	down	correct
RYB.US	RYB Education Inc	20191018	6.27	6.33	6.16	6.3	15136	6.3	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20191018	8.25	8.4	8.2015	8.33	61533	8.2755	up	up	correct
RYN.US	Rayonier Inc	20191018	28.71	28.86	28.49	28.77	608409	26.5439	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20191018	27.31	27.48	27.21	27.22	16858	23.857	down	up	incorrect
SA.US	Seabridge Gold Inc	20191018	12.45	12.74	12.33	12.52	422260	12.52	up	up	correct
SAFE.US	Safehold Inc	20191018	34.08	34.16	33.87	33.98	103786	33.2707	down	down	correct
SAH.US	Sonic Automotive Inc	20191018	28.95	29.19	28.17	29.14	209224	28.4068	up	down	incorrect
SAIC.US	Science Applications International Corporation	20191018	82.34	82.64	81.17	81.35	385946	78.5295	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20191018	18.68	18.86	17.84	18.33	1353785	18.33	down	down	correct
SAM.US	The Boston Beer Company Inc	20191018	400	401.29	390.9	393.56	168315	393.56	down	down	correct
SAN.US	Banco Santander S.A	20191018	4.26	4.3	4.24	4.3	8232691	4.1334	up	up	correct
SAND.US	Sandstorm Gold Ltd	20191018	5.88	5.9	5.78	5.87	1171002	5.87	down	down	correct
SAP.US	SAP SE	20191018	129.78	129.96	127.95	129.13	1659605	125.236	down	down	correct
SAR.US	Saratoga Investment Corp	20191018	24.85	25	24.77	24.97	48931	21.8599	up	up	correct
SAVE.US	Spirit Airlines Inc	20191018	36.62	36.99	36.382	36.78	1690113	36.78	up	up	correct
SB.US	Safe Bulkers Inc	20191018	1.82	1.88	1.82	1.83	179220	1.83	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20191018	233.2	236.03	232.8	235.55	42729350	235.55	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20191018	15.61	15.8	15.37	15.49	1294704	15.49	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191018	9.14	9.14	9.13	9.14	12766	8.5846
SBOW.US	SilverBow Resources Inc	20191018	8.09	8.09	7.45	7.49	42363	7.49	down	down	correct
SBR.US	Sabine Royalty Trust	20191018	38.4	38.6706	37.83	37.97	15432	31.9332	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191018	12.19	12.51	12.09	12.35	1318634	11.8232	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20191018	6.95	7.06	6.76	6.91	5582676	6.171	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20191018	25.27	25.475	25.2	25.27	712352	23.5215
SCCO.US	Southern Copper Corporation	20191018	33.67	34.43	33.67	33.88	573592	30.8609	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191018	14.32	14.39	14.17	14.27	30283	10.9783	down	down	correct
SCE.US	PL	20191018	23.5	23.5676	23.5	23.52	10747	22.5748	up	up	correct
SCHW.US	The Charles Schwab Corporation	20191018	39.43	40.05	39.43	39.94	7582813	38.6592	up	up	correct
SCI.US	Service Corporation International	20191018	46.37	46.77	46.05	46.67	631507	44.976	up	down	incorrect
SCL.US	Stepan Company	20191018	94.76	95.79	93.99	95.29	62963	93.0481	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20191018	13.58	13.73	13.5001	13.69	73232	10.9566	up	up	correct
SCS.US	Steelcase Inc	20191018	18.12	18.25	18.06	18.14	869634	16.6986	up	up	correct
SCU.US	Sculptor Capital Management Inc	20191018	15.9	16.13	15.45	15.64	78487	13.4354	down	down	correct
SCX.US	The L.S. Starrett Company	20191018	5.27	5.39	5.22	5.25	20874	5.25	down	down	correct
SD.US	SandRidge Energy Inc	20191018	4.43	4.54	4.25	4.27	196297	4.27	down	down	correct
SDRL.US	Seadrill Limited	20191018	17.27	18.06	16.95	17.52	749563	17.52	up	down	incorrect
SE.US	Sea Limited	20191018	27.56	27.73	26.72	26.98	4589562	26.98	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20191018	27.63	28.16	27.41	27.86	992143	27.86	up	up	correct
SEDA.US	UN	20191018	0.155	0.17	0.155	0.16	2030600	0.16	up	up	correct
SEE.US	Sealed Air Corporation	20191018	41.33	41.73	41.2	41.45	1019683	40.0132	up	up	correct
SEM.US	Select Medical Holdings Corporation	20191018	16.75	17.01	16.65	17	410484	16.823	up	up	correct
SF.US	Stifel Financial Corp	20191018	54.78	55.86	54.78	55.5	514540	36.1476	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191018	26.23	26.3	26.06	26.2	7598	24.5579	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20191018	11.06	11.1991	11.01	11.13	58458	10.2155	up	up	correct
SFL.US	SFL Corporation Ltd	20191018	14.8	14.89	14.76	14.8	607313	12.0377
SFUN.US	Fang Holdings Limited	20191018	2.03	2.05	1.95	1.95	574049	19.5	down	down	correct
SG.US	Sweetgreen Inc.	20191018	6.97	7.36	6.97	7.36	3276	7.36	up	up	correct
SGU.US	Star Group L.P	20191018	9.3	9.4	9.24	9.26	47032	8.1842	down	up	incorrect
SHAK.US	Shake Shack Inc	20191018	91.65	93.4	90.89	92.81	570128	92.81	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191018	35.7	35.89	35.55	35.61	47021	32.764	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191018	28.8	28.8	28.27	28.37	47719	25.0628	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191018	20.92	21.26	20.87	20.89	355612	15.628	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191018	13.46	13.6	13.405	13.53	1436429	12.9002	up	down	incorrect
SHOP.US	Shopify Inc	20191018	332	335	312.13	314.34	2668477	314.34	down	down	correct
SHW.US	The Sherwin	20191018	557.71	562.1475	557.01	560.86	454210	183.5055	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191018	3.16	3.225	3.13	3.15	2608698	3.0169	down	down	correct
SIG.US	Signet Jewelers Limited	20191018	15.34	15.52	14.24	15.29	4038473	14.6689	down	up	incorrect
SII.US	Sprott Inc	20191018	2.36	2.427	2.34	2.3711	34027	22.1268	up	up	correct
SITC.US	SITE Centers Corp	20191018	15.02	15.15	14.98	15.09	1347365	14.0989	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20191018	78.03	79.39	78.03	78.64	269484	78.64	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20191018	50.87	51.73	50.76	51.38	606866	49.9179	up	down	incorrect
SJI.US	South Jersey Industries Inc	20191018	31.99	32.31	31.84	32.09	382309	28.8569	up	up	correct
SJIJ.US	South Jersey Industries Inc	20191018	25.95	26.01	25.885	25.96	19700	23.2796	up	up	correct
SJM.US	The J. M. Smucker Company	20191018	108.16	108.43	107.62	107.62	479734	100.4203	down	down	correct
SJR.US	Shaw Communications Inc	20191018	20.05	20.05	19.91	19.99	326530	18.1801	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20191018	2.67	2.7424	2.64	2.65	209732	2.1931	down	up	incorrect
SJW.US	SJW Group	20191018	72.87	73.38	71.7	72.91	159166	69.7621	up	up	correct
SKIL.US	Skillsoft Corp	20191018	10.15	10.23	10.15	10.23	311400	10.23	up	up	correct
SKM.US	SK Telecom Co.Ltd	20191018	22.6	22.605	22.42	22.51	191883	35.0816	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191018	16.05	16.42	15.89	16.33	2177106	14.2757	up	up	correct
SKX.US	Skechers U.S.A. Inc	20191018	36.54	37.47	36.5	37.19	2372594	37.19	up	up	correct
SKY.US	Skyline Champion Corporation	20191018	30.7	31.45	30.36	31.28	339515	31.28	up	up	correct
SLB.US	Schlumberger Limited	20191018	32.19	33.2	32.09	32.31	17221641	30.2742	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20191018	7.19	7.36	6.98	6.99	1500992	6.8163	down	down	correct
SLF.US	Sun Life Financial Inc	20191018	44.56	44.76	44.48	44.58	226283	40.8279	up	up	correct
SLG.US	SL Green Realty Corp	20191018	80.9618	81.1118	80.0317	80.4417	910663	69.078	down	up	incorrect
SM.US	SM Energy Company	20191018	7.63	7.69	7.21	7.21	3209366	7.0697	down	down	correct
SMAR.US	Smartsheet Inc	20191018	38.53	38.71	35.56	36.89	3845134	36.89	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191018	6.88	6.91	6.86	6.86	1072336	6.2762	down	up	incorrect
SMG.US	The Scotts Miracle	20191018	101	101.3995	100.19	100.23	195469	94.2964	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20191018	13.25	13.45	13.055	13.35	35962	13.35	up	up	correct
SMLP.US	Summit Midstream Partners LP	20191018	4.54	4.68	4.51	4.51	231329	61.542	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20191018	7.37	7.49	7.3604	7.45	69928	103.2096	up	up	correct
SMP.US	Standard Motor Products Inc	20191018	48.68	49.7599	48.68	49.29	63159	47.5439	up	up	correct
SNA.US	Snap	20191018	154.81	158.005	154.47	157.52	490816	148.4359	up	up	correct
SNAP.US	Snap Inc	20191018	14.15	14.28	13.42	13.52	39057300	13.52	down	down	correct
SNDR.US	Schneider National Inc	20191018	22.58	22.75	22.465	22.65	470888	20.2182	up	down	incorrect
SNN.US	Smith & Nephew plc	20191018	47.33	47.81	47.32	47.78	718747	45.8331	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20191018	58.6	58.83	58.4	58.53	250116	49.3558	down	up	incorrect
SNV.US	Synovus Financial Corp	20191018	35.01	35.41	34.89	35.28	925912	32.06	up	up	correct
SNX.US	TD SYNNEX	20191018	117.07	118.146	116.675	116.72	429272	57.7639	down	up	incorrect
SO.US	The Southern Company	20191018	60.87	61.28	60.755	61.14	4178706	55.6769	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191018	11.26	11.45	11	11.01	421322	9.7729	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191018	26.79	26.8	26.72	26.8	18148	23.9612	up	up	correct
SOL.US	ReneSola Ltd	20191018	1.59	1.67	1.51	1.5352	71214	1.5352	down	down	correct
SOLN.US	Southern Co	20191018	52.89	53.08	52.81	53.06	47900	45.8204	up	down	incorrect
SON.US	Sonoco Products Company	20191018	57.26	58.135	56.52	58.01	547543	54.1201	up	up	correct
SONY.US	Sony Group Corporation	20191018	59.8	59.87	58.6	59.21	1090766	58.8047	down	up	incorrect
SOR.US	Source Capital Inc	20191018	36.83	36.975	36.7	36.8668	46445	31.6275	up	down	incorrect
SOS.US	SOS Limited	20191018	0.35	0.3535	0.3201	0.33	14495	3.3	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20191018	48.65	49.06	47.95	48.5	552994	45.8161	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20191018	10.38	10.39	10.34	10.38	3283877	10.38
SPE.US	Special Opportunities Fund Inc	20191018	13.92	14.03	13.92	13.9912	4925	11.0132	up	up	correct
SPG.US	Simon Property Group Inc	20191018	148.9	150.35	147.61	149.92	1271097	132.0778	up	up	correct
SPGI.US	S&P Global Inc	20191018	251.91	253.04	249.08	250.48	1137321	245.9512	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191018	23.29	23.69	23.23	23.68	101939	19.0754	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20191018	12.72	13	12.7	12.81	8090	12.411	up	up	correct
SPNT.US	SiriusPoint Ltd	20191018	9.61	10.02	9.6	9.87	899199	9.87	up	up	correct
SPOT.US	Spotify Technology S.A	20191018	117.91	117.97	114.26	115.33	802586	115.33	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20191018	82.44	82.7047	78.8775	79.43	1242960	79.106	down	down	correct
SPXC.US	SPX Corporation	20191018	40.01	41.14	40.01	40.91	228000	40.91	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191018	15.31	15.3836	15.2435	15.29	43344	13.395	down	down	correct
SQ.US	Square Inc	20191018	63.17	63.439	59.7825	60.45	7909514	60.45	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191018	28.1751	28.5921	28.056	28.1652	299168	26.806	down	up	incorrect
SQNS.US	Sequans Communications S.A	20191018	0.815	0.845	0.7501	0.78	16749	3.12	down	up	incorrect
SR.US	Spire Inc	20191018	84.07	84.59	83.9612	84.25	175206	77.4402	up	up	correct
SRC.US	Spirit Realty Capital Inc	20191018	48.13	48.77	48.01	48.66	523567	42.7653	up	up	correct
SRE.US	Sempra	20191018	144.99	146.93	144.625	146.23	2000707	135.466	up	up	correct
SREA.US	Sempra Energy	20191018	26.65	26.71	26.5	26.61	234526	23.5657	down	down	correct
SRG.US	Seritage Growth Properties	20191018	43.82	43.87	43.48	43.79	1355422	43.79	down	down	correct
SRI.US	Stoneridge Inc	20191018	32.15	32.92	32.15	32.65	234760	32.65	up	up	correct
SRL.US	Scully Royalty Ltd	20191018	10.32	10.3839	10.32	10.3839	340	9.6147	up	up	correct
SRLP.US	Sprague Resources LP	20191018	17.33	17.4674	17.2	17.31	16363	12.7444	down	down	correct
SRT.US	StarTek Inc	20191018	6.65	6.7	6.65	6.68	50201	6.68	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191018	9.57	9.66	9.4801	9.59	14170	31.9251	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191018	72.44	73.18	72.09	72.38	245074	70.8825	down	down	correct
SSL.US	Sasol Limited	20191018	19.27	19.38	18.76	18.85	312135	18.85	down	down	correct
SSTK.US	Shutterstock Inc	20191018	35.29	35.29	34.35	34.36	157848	33.5718	down	down	correct
ST.US	Sensata Technologies Holding plc	20191018	50.06	50.7	50.04	50.45	478076	50.45	up	down	incorrect
STAG.US	STAG Industrial Inc	20191018	30.34	30.64	30.28	30.62	538224	27.8127	up	up	correct
STAR.US	PI	20191018	25.7396	25.7396	25.5329	25.5429	3930	21.5439	down	down	correct
STC.US	Stewart Information Services Corporation	20191018	38.8	39.19	38.59	39.05	277804	36.6902	up	down	incorrect
STE.US	STERIS plc	20191018	142.71	143.96	142.61	143.37	901161	140.5641	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20191018	21.42	21.4999	21.27	21.29	54342	18.2156	down	down	correct
STL.US	Sterling Bancorp	20191018	20.03	20.35	20.03	20.21	1161580	19.4694	up	up	correct
STLA.US	Stellantis N.V	20191018	12.5535	12.5629	12.3839	12.4593	7715859	10.5043	down	down	correct
STM.US	STMicroelectronics N.V	20191018	21.11	21.2	20.9	21.11	1853381	20.8058
STN.US	Stantec Inc	20191018	21.73	21.945	21.63	21.65	36297	21.0262	down	down	correct
STNG.US	Scorpio Tankers Inc	20191018	35.47	35.8	34.41	34.87	1776612	32.9808	down	down	correct
STON.US	StoneMor Inc	20191018	1.1	1.2	1.1	1.13	76745	1.13	up	up	correct
STOR.US	STORE Capital Corporation	20191018	37.68	37.93	37.49	37.9	1196592	34.337	up	up	correct
STT.US	State Street Corporation	20191018	61.1	63.77	60.52	63.34	5023523	59.6494	up	up	correct
STWD.US	Starwood Property Trust Inc	20191018	24.49	24.72	24.49	24.66	1391000	20.1706	up	down	incorrect
STZ.US	Constellation Brands Inc	20191018	197.13	198.6	196	197.02	843439	190.395	down	up	incorrect
SU.US	Suncor Energy Inc	20191018	30.33	30.54	30.12	30.15	2688874	27.5662	down	down	correct
SUI.US	Sun Communities Inc	20191018	153.44	156.35	153.42	155.79	613742	149.2731	up	up	correct
SUM.US	Summit Materials Inc	20191018	22.34	22.655	21.93	22.38	3058328	22.38	up	up	correct
SUN.US	Sunoco LP	20191018	32.19	32.5	32.105	32.5	155052	25.6415	up	up	correct
SUP.US	Superior Industries International Inc	20191018	2.8	2.92	2.76	2.85	215702	2.85	up	up	correct
SUPV.US	Grupo Supervielle S.A	20191018	2.99	3.02	2.83	2.87	665187	2.7774	down	down	correct
SUZ.US	Suzano S.A	20191018	8.2	8.26	8.12	8.17	125926	8.17	down	down	correct
SWCH.US	Switch Inc	20191018	14.92	14.94	14.59	14.79	479298	14.4694	down	down	correct
SWI.US	SolarWinds Corporation	20191018	18.98	18.99	18.32	18.8	507448	18.3618	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20191018	148.19	150.87	147.91	149.89	1037525	144.2817	up	up	correct
SWM.US	Schweitzer	20191018	37.33	37.34	36.63	37.25	103730	33.4847	down	down	correct
SWN.US	Southwestern Energy Company	20191018	2.14	2.17	2	2.01	20286586	2.01	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20191018	88.59	89.46	88.41	89.22	171021	82.9667	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191018	8.12	8.12	8.08	8.1	22611	6.9722	down	down	correct
SXC.US	SunCoke Energy Inc	20191018	5.49	5.55	5.37	5.4	432559	4.8489	down	down	correct
SXI.US	Standex International Corporation	20191018	72.06	72.57	71.33	71.79	65131	69.7924	down	down	correct
SXT.US	Sensient Technologies Corporation	20191018	60.6	61.79	58.35	60.05	988748	56.8957	down	down	correct
SYF.US	Synchrony Financial	20191018	34.7	34.94	33.9	34.29	7087723	32.2098	down	down	correct
SYK.US	Stryker Corporation	20191018	215.7	215.98	214.28	215.32	903924	210.5402	down	up	incorrect
SYY.US	Sysco Corporation	20191018	79.19	79.6	78.98	79.14	1495057	74.8988	down	down	correct
SZC.US	The Cushing Renaissance Fund	20191018	12.88	12.94	12.81	12.85	55191	42.1053	down	down	correct
TAC.US	TransAlta Corporation	20191018	6.05	6.09	6.02	6.03	73644	5.82	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191018	17.45	17.45	17.26	17.35	1052000	17.35	down	down	correct
TAL.US	TAL Education Group	20191018	39.15	39.2	38.32	38.96	1837087	38.96	down	down	correct
TALO.US	Talos Energy Inc	20191018	18.39	18.781	18.24	18.34	178968	18.34	down	down	correct
TAP.US	Molson Coors Beverage Company	20191018	57.15	57.15	56.735	56.98	1572285	54.8701	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20191018	75.548	76.7	75.285	75.71	37311	75.71	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191018	27.16	27.197	27.0963	27.17	102800	24.5625	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191018	27.44	27.58	27.41	27.56	134360	24.8576	up	up	correct
TBI.US	TrueBlue Inc	20191018	21.92	22.33	21.87	22	184495	22	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20191018	27.75	28.62	27.595	28.62	1743	28.62	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20191018	8.1204	8.1204	8.1204	8.1204	0	7.5906
TCS.US	The Container Store Group Inc	20191018	4.63	4.73	4.63	4.7	170947	4.3935	up	down	incorrect
TD.US	The Toronto	20191018	56.58	56.71	56.32	56.45	650330	51.7178	down	down	correct
TDC.US	Teradata Corporation	20191018	29.05	29.105	28.53	28.57	693372	28.57	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191018	18.41	18.41	18.15	18.2	41839	12.2377	down	down	correct
TDG.US	TransDigm Group Incorporated	20191018	527.88	527.88	519.51	526.57	339306	497.9415	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191018	25.38	25.38	25.341	25.361	16553	22.8517	down	down	correct
TDOC.US	Teladoc Health Inc	20191018	70.15	70.36	68.0612	69.22	630723	69.22	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191018	25.55	25.88	25.46	25.7	383244	23.8529	up	up	correct
TDW.US	Tidewater Inc	20191018	15.51	15.81	15.43	15.66	153342	15.6422	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20191018	321.11	321.29	318.41	319.92	219816	319.92	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191018	15.64	16.24	15.64	15.96	125800	13.4194	up	up	correct
TECK.US	Teck Resources Limited	20191018	16.56	16.785	16.42	16.49	2600605	16.1297	down	down	correct
TEF.US	Telefónica S.A	20191018	7.8	7.86	7.8	7.85	960888	6.3603	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20191018	9.03	9.03	9	9.01	51348	7.4897	down	down	correct
TEL.US	TE Connectivity Ltd	20191018	92.61	93.21	92.37	92.81	930000	89.2219	up	up	correct
TEN.US	Tenneco Inc	20191018	13.05	13.13	12.705	13.01	841996	13.01	down	down	correct
TEO.US	Telecom Argentina S.A	20191018	9.95	10.42	9.92	10	221630	9.5	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191018	7.66	7.88	7.41	7.5	21366131	7.5	down	down	correct
TEX.US	Terex Corporation	20191018	26.1	27.11	25.93	26.95	1094767	26.4296	up	up	correct
TFC.US	Truist Financial Corporation	20191018	52.42	53.02	52.34	52.67	5074405	48.4877	up	down	incorrect
TFII.US	TFI International Inc	20191018	31.299	31.299	31.299	31.299	1	30.1679
TFX.US	Teleflex Incorporated	20191018	326.89	329.23	324.66	328.31	144297	325.5254	up	down	incorrect
TG.US	Tredegar Corporation	20191018	19.46	19.67	19.42	19.51	59098	12.9658	up	up	correct
TGH.US	Textainer Group Holdings Limited	20191018	9.69	9.78	9.59	9.61	97643	9.5358	down	down	correct
TGI.US	Triumph Group Inc	20191018	21.54	21.62	20.46	20.49	625617	20.4168	down	down	correct
TGNA.US	TEGNA Inc	20191018	15.54	15.88	15.54	15.74	1054571	15.0567	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191018	13.55	13.62	13.1	13.12	288515	11.0587	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20191018	8.02	8.15	7.895	8.07	258754	7.7785	up	up	correct
TGT.US	Target Corporation	20191018	112.86	113.74	112.3989	112.81	3887830	108.4336	down	down	correct
THC.US	Tenet Healthcare Corporation	20191018	23.63	23.86	23.24	23.81	584919	23.81	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20191018	135.64	136.91	135.64	136.45	152120	127.3664	up	down	incorrect
THO.US	Thor Industries Inc	20191018	57.01	58.39	57	58.22	625123	55.6835	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191018	17.53	17.6245	17.37	17.42	140746	15.1275	down	down	correct
THR.US	Thermon Group Holdings Inc	20191018	22.86	23.24	22.86	23.03	65612	23.03	up	down	incorrect
THS.US	TreeHouse Foods Inc	20191018	54.11	54.41	53.52	53.92	183078	53.92	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20191018	13.17	13.2343	13.13	13.13	47114	10.7999	down	down	correct
TIMB.US	W	20191018	13.83	13.96	13.81	13.9	533847	13.2403	up	up	correct
TISI.US	Team Inc	20191018	17.86	18.13	17.84	18.06	123853	18.06	up	up	correct
TJX.US	The TJX Companies Inc	20191018	60.41	60.89	60.18	60.36	6026061	59.0229	down	up	incorrect
TK.US	Teekay Corporation	20191018	4.56	4.65	4.28	4.28	781449	4.28	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191018	5.43	5.45	5.375	5.43	629157	4.737
TKR.US	The Timken Company	20191018	44.1	44.53	43.84	44.36	256855	42.5231	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191018	29.39	29.57	29.39	29.54	116673	26.8152	up	up	correct
TLYS.US	Tilly's Inc	20191018	10.23	10.34	10.07	10.23	205293	7.9994
TM.US	Toyota Motor Corporation	20191018	135.92	135.98	135.3822	135.77	115192	129.341	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20191018	13.65	13.68	13.3	13.5	1722100	13.5	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191018	27.65	27.79	27.44	27.65	1238909	27.65
TMO.US	Thermo Fisher Scientific Inc	20191018	281.05	283.94	280.39	281.42	1187869	280.0157	up	down	incorrect
TMST.US	TimkenSteel Corporation	20191018	5.5	5.68	5.38	5.41	1428283	5.41	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20191018	54.97	55.52	54.61	55.48	1920754	55.48	up	up	correct
TNC.US	Tennant Company	20191018	69.26	69.92	68.09	68.98	91276	67.0971	down	down	correct
TNET.US	TriNet Group Inc	20191018	60.13	60.82	59.88	60.25	438727	60.25	up	up	correct
TNK.US	Teekay Tankers Ltd	20191018	2.14	2.18	2.1	2.12	328481	16.96	down	down	correct
TNL.US	Travel + Leisure Co	20191018	45.85	46.4	45.47	46.13	455320	42.4542	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20191018	3.86	3.89	3.8	3.82	231079	17.8327	down	down	correct
TOL.US	Toll Brothers Inc	20191018	40.57	40.69	40.265	40.59	1264716	39.59	up	down	incorrect
TPB.US	Turning Point Brands Inc	20191018	23.29	23.29	22.26	22.3	229600	21.9722	down	down	correct
TPC.US	Tutor Perini Corporation	20191018	15.8	16.5	15.78	16.48	435921	15.9074	up	up	correct
TPH.US	Tri Pointe Homes Inc	20191018	15.78	16.09	15.7	16.05	1839334	16.05	up	up	correct
TPL.US	Texas Pacific Land Corporation	20191018	597.56	601.22	585.7672	592.09	8987	564.2932	down	down	correct
TPR.US	Tapestry Inc	20191018	25.09	25.67	25.03	25.56	5067447	24.5603	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191018	16.39	16.435	16.29	16.33	230574	12.6423	down	down	correct
TPX.US	Tempur Sealy International Inc	20191018	82.75	84.38	81.47	82.7	4683976	20.51	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191018	17.26	17.42	17.26	17.36	13912	14.6143	up	up	correct
TR.US	Tootsie Roll Industries Inc	20191018	33.8155	34.3301	33.7864	33.9806	154064	32.1659	up	up	correct
TRC.US	Tejon Ranch Co	20191018	16.48	16.74	16.42	16.52	112524	16.52	up	down	incorrect
TREC.US	Trecora Resources	20191018	8.56	8.72	8.49	8.69	26648	8.69	up	up	correct
TREX.US	Trex Company Inc	20191018	89.94	91.2	89.29	90.85	862070	45.425	up	up	correct
TRGP.US	Targa Resources Corp	20191018	38.92	39.98	38.8	39.37	1270281	36.4325	up	up	correct
TRI.US	Thomson Reuters Corporation	20191018	66.88	67.06	66.34	66.7	217003	64.0166	down	down	correct
TRN.US	Trinity Industries Inc	20191018	18.12	18.31	17.95	18.05	903217	16.8537	down	down	correct
TRNO.US	Terreno Realty Corporation	20191018	53.55	53.7	53.38	53.43	230660	51.0582	down	down	correct
TROX.US	Tronox Holdings plc	20191018	8.09	8.39	8.05	8.26	901302	7.8087	up	up	correct
TRP.US	TC Energy Corporation	20191018	51.59	51.69	51.29	51.46	870524	45.421	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20191018	0.4581	0.4723	0.4561	0.4636	1738733	4.636	up	down	incorrect
TRTN.US	Triton International Limited	20191018	34.27	34.7	34.23	34.67	190890	30.8177	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191018	19.76	19.89	19.76	19.82	151082	14.429	up	up	correct
TRU.US	TransUnion	20191018	81.28	81.56	80.73	81.41	962600	80.785	up	down	incorrect
TRV.US	The Travelers Companies Inc	20191018	140.76	141.67	140.205	141.36	1505011	133.7291	up	up	correct
TS.US	Tenaris S.A	20191018	20.73	20.86	20.41	20.53	1836790	18.737	down	down	correct
TSE.US	Trinseo S.A	20191018	41.83	42.59	41.77	42.13	294942	39.1441	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20191018	5.72	5.72	5.7	5.7	57454	5.2212	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191018	20.84	20.91	20.78	20.91	182455	15.357	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191018	49.65	50.09	49.1273	49.28	9169558	47.4058	down	down	correct
TSN.US	Tyson Foods Inc	20191018	81.59	82.605	81.5	82.42	1880777	78.0641	up	up	correct
TSQ.US	Townsquare Media Inc	20191018	6.06	6.15	6.01	6.15	4719	6.0037	up	up	correct
TT.US	Trane Technologies plc	20191018	116.49	117.99	116.36	117.3	1677468	87.7947	up	up	correct
TTC.US	The Toro Company	20191018	73.45	74.19	73.35	74.15	186974	72.1464	up	down	incorrect
TTE.US	TotalEnergies SE	20191018	51.77	51.8699	51.46	51.47	1053098	44.5125	down	down	correct
TTI.US	TETRA Technologies Inc	20191018	1.62	1.66	1.56	1.61	353185	1.61	down	up	incorrect
TTM.US	Tata Motors Limited	20191018	9.49	9.67	9.39	9.61	1676286	9.61	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191018	12.44	12.6011	12.4015	12.55	16863	44.2194	up	up	correct
TU.US	TELUS Corporation	20191018	9.0625	9.115	9.0475	9.0825	530242	15.8648	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20191018	16.37	16.49	14.9	15.45	317835	15.45	down	down	correct
TUP.US	Tupperware Brands Corporation	20191018	15.95	16.12	15.63	15.86	517386	15.86	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20191018	11.06	11.16	10.975	10.99	1275682	10.9146	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20191018	26.16	26.49	25.88	25.88	14661	24.4576	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191018	25.61	25.81	25.54	25.54	9318	24.1326	down	down	correct
TWI.US	Titan International Inc	20191018	2.64	2.76	2.64	2.73	219307	2.7182	up	up	correct
TWLO.US	Twilio Inc	20191018	110.26	110.36	103.8	106.35	4838814	106.35	down	down	correct
TWN.US	The Taiwan Fund Inc	20191018	19.9	20.1805	19.9	19.9499	4325	15.1147	up	up	correct
TWO.US	Two Harbors Investment Corp	20191018	13.47	13.58	13.46	13.54	1046784	11.19	up	down	incorrect
TWTR.US	Twitter Inc	20191018	39.69	39.91	38.27	38.99	12593950	38.99	down	up	incorrect
TX.US	Ternium S.A	20191018	18.4	18.67	18.15	18.28	4437385	16.9893	down	down	correct
TXT.US	Textron Inc	20191018	47.75	48.1	45.995	46.01	2464822	45.8339	down	down	correct
TY.US	Tri	20191018	27.08	27.2	27.019	27.1799	10930	24.9855	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20191018	18.64	19.12	18.6295	18.98	188617	67.2627	up	up	correct
TYL.US	Tyler Technologies Inc	20191018	268.03	268.03	258.96	263.23	187105	263.23	down	down	correct
UA.US	Under Armour Inc	20191018	18	18.05	17.595	17.81	2472329	17.81	down	down	correct
UAA.US	Under Armour Inc	20191018	20.04	20.07	19.51	19.69	4233268	19.69	down	down	correct
UAN.US	CVR Partners LP	20191018	3.53	3.53	3.5	3.51	19540	32.0741	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191018	23.7	23.96	23.66	23.92	68146	21.7181	up	up	correct
UBER.US	Uber Technologies Inc	20191018	32.55	32.66	31.27	32.06	8074207	32.06	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20191018	18.94	18.94	18.88	18.88	724	17.0932	down	down	correct
UBS.US	UBS Group AG	20191018	11.3	11.37	11.295	11.35	2274299	10.4231	up	up	correct
UDR.US	UDR Inc	20191018	49.4	49.9225	49.1	49.8	1924648	46.4591	up	down	incorrect
UE.US	Urban Edge Properties	20191018	20.19	20.52	20.07	20.45	663957	18.59	up	up	correct
UFI.US	Unifi Inc	20191018	21.86	22.0399	21.645	21.91	53070	21.91	up	up	correct
UFS.US	Domtar Corporation	20191018	34.24	34.51	34.06	34.38	592025	33.2577	up	up	correct
UGI.US	UGI Corporation	20191018	48.08	48.3106	47.8	48.17	685628	44.509	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191018	136.43	136.81	135.75	136.23	31953	136.23	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20191018	4.6	4.7301	4.59	4.68	431145	4.456	up	up	correct
UHS.US	Universal Health Services Inc	20191018	145.32	146.28	143.505	146.09	636638	144.8285	up	up	correct
UHT.US	Universal Health Realty Income Trust	20191018	105.86	108.13	105.86	108.08	37149	99.2467	up	up	correct
UI.US	Ubiquiti Inc	20191018	124.49	126.92	124.36	126.39	177092	124.4327	up	up	correct
UIS.US	Unisys Corporation	20191018	7.78	7.81	7.495	7.53	583062	7.53	down	down	correct
UL.US	Unilever PLC	20191018	59.7	60.15	59.59	60.08	566623	55.6898	up	up	correct
UMC.US	United Microelectronics Corporation	20191018	2.22	2.26	2.2134	2.26	418964	2.0838	up	up	correct
UMH.US	UMH Properties Inc	20191018	14.52	14.83	14.52	14.76	116906	13.3395	up	up	correct
UNF.US	UniFirst Corporation	20191018	193.46	196.53	193.46	196.43	82417	194.2225	up	up	correct
UNFI.US	United Natural Foods Inc	20191018	6.86	6.96	6.56	6.56	1389349	6.56	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20191018	244.45	246.41	241.76	245.34	4923389	237.1095	up	up	correct
UNM.US	Unum Group	20191018	28.12	28.47	28.12	28.27	1534809	25.1618	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20191018	28	28.15	27.9027	28.03	6132	24.5521	up	down	incorrect
UNP.US	Union Pacific Corporation	20191018	163.18	163.93	159.86	161.5	5176687	154.2976	down	down	correct
UNVR.US	Univar Solutions Inc	20191018	20.94	21.03	20.86	20.9	708872	20.9	down	down	correct
UPH.US	UpHealth Inc	20191018	9.87	9.87	9.8699	9.8699	6100	9.8699	down	down	correct
UPS.US	United Parcel Service Inc	20191018	118.44	118.64	117.03	117.35	2720603	110.3118	down	down	correct
URI.US	United Rentals Inc	20191018	127.82	130.77	127.5	128.66	2138369	128.66	up	down	incorrect
USA.US	Liberty All	20191018	6.41	6.43	6.37	6.4	406492	5.1109	down	down	correct
USAC.US	USA Compression Partners LP	20191018	17.45	17.5	17.1516	17.33	218487	12.7159	down	down	correct
USB.US	U.S. Bancorp	20191018	54.8	55.2568	54.58	55.07	6217687	51.1428	up	up	correct
USDP.US	USD Partners LP	20191018	9.784	9.85	8.86	9.65	37528	7.4802	down	up	incorrect
USFD.US	US Foods Holding Corp	20191018	39.58	40	39.53	39.64	1403500	39.64	up	up	correct
USM.US	United States Cellular Corporation	20191018	36.19	36.58	35.95	36.33	301009	36.33	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20191018	70.24	70.34	68.39	69.64	109388	69.64	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20191018	134.27	139.01	133.87	137.81	102050	135.1845	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20191018	4.89	5.02	4.859	4.98	163512	4.98	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191018	26.26	26.4	26.1	26.4	124176	22.5116	up	up	correct
UTI.US	Universal Technical Institute Inc	20191018	5.35	5.48	5.21	5.445	22785	5.445	up	up	correct
UTL.US	Unitil Corporation	20191018	62.28	62.57	61.96	62.53	78754	58.1671	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20191018	28.55	29	28.225	28.95	112954	26.7266	up	up	correct
UVV.US	Universal Corporation	20191018	53.75	54.2836	53.26	53.82	103587	47.5802	up	up	correct
V.US	Visa Inc	20191018	177.9	178.2	174.55	175.71	6312056	173.2794	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191018	108.64	109.38	107.79	108.63	222413	106.8614	down	down	correct
VALE.US	Vale S.A.	20191018	11.24	11.35	11.14	11.15	13181400	8.8419	down	down	correct
VAPO.US	Vapotherm Inc	20191018	10.08	10.38	10.03	10.3	123457	10.3	up	up	correct
VATE.US	Innovate Corp	20191018	2.18	2.22	2.12	2.17	59016	2.17	down	down	correct
VBF.US	Invesco Bond Fund	20191018	19.85	19.94	19.8076	19.83	24519	17.2757	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20191018	9.94	9.97	9.87	9.87	20541	8.2895	down	down	correct
VCRA.US	Vocera Communications Inc	20191018	24.89	25.035	24.06	24.19	283312	24.19	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20191018	12.46	12.47	12.43	12.46	36741	11.3545
VEC.US	Vectrus Inc	20191018	42.97	43.48	42.68	42.95	64474	42.95	down	down	correct
VEDL.US	Vedanta Limited	20191018	8.53	8.56	8.49	8.5	402201	7.03	down	down	correct
VEEV.US	Veeva Systems Inc	20191018	148.34	148.8	140.0228	142.9	2525497	142.9	down	down	correct
VER.US	VEREIT Inc	20191018	9.8	9.87	9.7439	9.85	12162112	44.1853	up	up	correct
VET.US	Vermilion Energy Inc	20191018	15.24	15.31	14.74	14.74	1063844	13.4638	down	down	correct
VFC.US	V.F. Corporation	20191018	91.08	93.1	90.83	92.47	1568809	87.3101	up	up	correct
VGI.US	Virtus Global Multi	20191018	12.95	13.12	12.923	12.95	68705	10.4222
VGM.US	Invesco Trust for Investment Grade Municipals	20191018	12.85	12.85	12.76	12.76	64749	11.4946	down	down	correct
VGR.US	Vector Group Ltd	20191018	11.79	11.91	11.474	11.59	691904	9.921	down	down	correct
VHC.US	VirnetX Holding Corp	20191018	6.02	6.1305	5.9	6	262304	5.1465	down	down	correct
VHI.US	Valhi Inc	20191018	1.94	1.97	1.92	1.95	47888	22.1149	up	up	correct
VICI.US	VICI Properties Inc	20191018	23.13	23.26	23.08	23.14	3519626	20.5387	up	up	correct
VIIX.US	VelocityShares VIX Short	20191018	8.98	9.21	8.92	9	47499	45	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191018	9.62	9.8	9.3	9.43	3679465	9.43	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191018	5.2	5.34	4.74	4.9	246342	4.9	down	down	correct
VIV.US	Telefônica Brasil S.A	20191018	13.18	13.265	13.12	13.23	600658	11.0048	up	up	correct
VKQ.US	Invesco Municipal Trust	20191018	12.47	12.5	12.39	12.45	87899	11.2212	down	down	correct
VLO.US	Valero Energy Corporation	20191018	89.9	91.66	89.62	91.06	3796365	80.25	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191018	10.79	10.83	10.61	10.65	186588	10.65	down	up	incorrect
VLT.US	Invesco High Income Trust II	20191018	14.26	14.3	14.259	14.259	2470	11.8232	down	down	correct
VMC.US	Vulcan Materials Company	20191018	147.06	147.07	143.72	146.04	1566411	142.9647	down	down	correct
VMI.US	Valmont Industries Inc	20191018	137.49	138.99	137.2	137.95	91087	134.3248	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191018	12.44	12.44	12.39	12.4	62449	11.1739	down	down	correct
VNCE.US	Vince Holding Corp	20191018	21.56	22.17	21.1	21.79	68387	21.79	up	up	correct
VNE.US	Veoneer Inc	20191018	16.63	16.7498	16.34	16.57	405020	16.57	down	down	correct
VNO.US	Vornado Realty Trust	20191018	62.55	62.62	61.99	62.42	705886	53.8502	down	down	correct
VNTR.US	Venator Materials PLC	20191018	2.39	2.46	2.315	2.36	369805	2.36	down	down	correct
VOC.US	VOC Energy Trust	20191018	5.06	5.2	5.01	5.06	68235	3.9661
VOYA.US	Voya Financial Inc	20191018	52.82	53.4	52.82	52.98	624275	51.8502	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20191018	32.25	32.445	31.62	31.7	53548	31.7	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191018	13.01	13.03	12.95	13	36918	11.7599	down	down	correct
VRS.US	Verso Corporation	20191018	13.16	13.43	13.07	13.36	183381	10.09	up	up	correct
VRT.US	Vertiv Holdings Co	20191018	10.22	10.22	10.22	10.22	100	10.2106
VRTV.US	Veritiv Corporation	20191018	12.96	13.33	12.83	13.25	103074	13.25	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191018	18.11	18.14	17.94	17.98	807024	17.1966	down	down	correct
VST.US	Vistra Corp	20191018	26.84	26.945	26.57	26.79	4187611	25.0482	down	down	correct
VSTO.US	Vista Outdoor Inc	20191018	6.45	6.51	6.31	6.33	244609	6.33	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191018	10.92	11.0201	10.92	11.02	255721	9.2578	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191018	13.6	13.6	13.53	13.55	21735	12.3425	down	down	correct
VTOL.US	Bristow Group Inc	20191018	10.26	10.5	10.23	10.41	20138	31.23	up	up	correct
VTR.US	Ventas Inc	20191018	71.94	73.1	71.84	72.86	1534250	66.0591	up	up	correct
VVI.US	Viad Corp	20191018	67.71	68.555	67.41	67.84	65964	67.5197	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20191018	4.12	4.17	4.12	4.16	426951	3.5624	up	up	correct
VVV.US	Valvoline Inc	20191018	21.94	22	21.72	21.89	627936	21.0244	down	down	correct
VZ.US	Verizon Communications Inc	20191018	60.3478	61.3	60.31	61.05	12346320	55.9575	up	up	correct
W.US	Wayfair Inc	20191018	113.47	114.49	107.1	109.2	1881666	109.2	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191018	69.6	70.47	68.75	69.42	1023904	68.4376	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20191018	46.85	48.4	46.5	48.01	2001357	46.0797	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191018	26.4	26.43	26.34	26.36	4791	23.3052	down	down	correct
WAT.US	Waters Corporation	20191018	215.28	216.8	214.44	215.75	348866	215.75	up	up	correct
WBK.US	Westpac Banking Corporation	20191018	19.7	19.83	19.7	19.79	245265	17.9831	up	up	correct
WBS.US	Webster Financial Corporation	20191018	45.88	47.1	45.88	46.92	525451	42.8769	up	up	correct
WBT.US	Welbilt Inc	20191018	17.87	18.08	17.69	18.02	927790	18.02	up	up	correct
WCC.US	WESCO International Inc	20191018	47.24	48.01	47.08	47.57	295366	47.57	up	up	correct
WCN.US	Waste Connections Inc	20191018	92.21	94.23	92.21	94.2	796119	92.6225	up	up	correct
WD.US	Walker & Dunlop Inc	20191018	60.59	61.17	60.07	60.19	216021	57.3484	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20191018	14.4	14.4	14.27	14.34	19268	12.6544	down	down	correct
WEC.US	WEC Energy Group Inc	20191018	92.76	93.12	92.23	92.96	1536354	87.2679	up	up	correct
WELL.US	Welltower Inc	20191018	91.14	92.38	90.97	92.09	1896812	84.2475	up	up	correct
WES.US	Western Midstream Partners LP	20191018	23.02	23.17	22.58	22.79	1444802	17.9837	down	down	correct
WEX.US	WEX Inc	20191018	207.27	207.31	199.56	200.98	324628	200.98	down	down	correct
WF.US	Woori Financial Group Inc	20191018	30.98	30.98	30.28	30.28	22907	27.3171	down	down	correct
WFC.US	Wells Fargo & Company	20191018	49.34	50.22	49.32	49.97	21199754	46.9436	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20191018	40.24	40.24	40.24	40.24	0	39.3181
WGO.US	Winnebago Industries Inc	20191018	41.67	41.81	41.04	41.3	310344	40.6004	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20191018	50.76	51.25	50.5	50.8	439800	49.3244	up	down	incorrect
WHD.US	Cactus Inc	20191018	27.22	27.76	26.67	26.68	308065	25.9814	down	down	correct
WHG.US	Westwood Holdings Group Inc	20191018	27.77	28.18	27.5	28.1	46469	23.8839	up	up	correct
WHR.US	Whirlpool Corporation	20191018	159.56	161.87	159.32	161.06	693952	150.7375	up	up	correct
WIA.US	Western Asset Inflation	20191018	11.78	11.78	11.74	11.74	13019	9.7072	down	up	incorrect
WIT.US	Wipro Limited	20191018	3.77	3.82	3.77	3.8	777141	3.7781	up	up	correct
WIW.US	Western Asset Inflation	20191018	11.06	11.08	11.0313	11.07	90085	9.8969	up	up	correct
WK.US	Workiva Inc	20191018	40.97	41.44	39.18	40.08	338459	40.08	down	down	correct
WLK.US	Westlake Chemical Corporation	20191018	61.38	62.705	61.22	61.79	335165	59.6619	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20191018	23.02	23.15	22.65	22.8	159486	18.9052	down	down	correct
WM.US	Waste Management Inc	20191018	115.04	117.28	114.61	117.05	2615235	112.505	up	up	correct
WMB.US	The Williams Companies Inc	20191018	22.73	23.07	22.73	22.91	10632959	19.4762	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191018	9.88	9.96	9.87	9.92	186290	8.694	up	up	correct
WMK.US	Weis Markets Inc	20191018	36.3	36.545	35.76	35.9	70394	33.9242	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20191018	36.36	36.63	36.06	36.33	570589	35.8621	down	down	correct
WMT.US	Walmart Inc	20191018	120.45	120.6	119.13	119.14	5592889	114.8344	down	up	incorrect
WNC.US	Wabash National Corporation	20191018	14.46	14.66	14.43	14.46	199515	13.7482
WNS.US	WNS (Holdings) Limited	20191018	64.67	64.67	61.975	62.9	298085	62.9	down	down	correct
WOLF.US	Wolfspeed Inc	20191018	46.15	46.48	44.15	44.355	1974942	44.355	down	down	correct
WOR.US	Worthington Industries Inc	20191018	35.1	35.7	35.1	35.26	144686	33.4548	up	up	correct
WOW.US	WideOpenWest Inc	20191018	5.93	5.99	5.765	5.95	460172	5.95	up	up	correct
WPC.US	W. P. Carey Inc	20191018	91.56	93.53	91.28	93.45	803861	82.8948	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20191018	25.85	26.46	25.85	26.43	1779977	25.7205	up	up	correct
WPP.US	WPP plc	20191018	58.99	59.44	58.98	59.42	368216	53.7848	up	up	correct
WRB.US	W. R. Berkley Corporation	20191018	70.84	71.57	70.2046	71.16	421766	67.9236	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20191018	28.77	29.03	28.68	28.85	279247	26.0586	up	up	correct
WRI.US	Weingarten Realty Investors	20191018	29.08	29.38	28.99	29.35	515999	26.2715	up	down	incorrect
WRK.US	WestRock Company	20191018	36.26	36.85	36.02	36.7	1817439	34.5363	up	up	correct
WSM.US	Williams	20191018	69.79	70.02	68.56	69.26	1396883	65.9871	down	down	correct
WSO.US	Watsco Inc	20191018	174.72	175.3049	171.865	173.3	308247	162.2283	down	down	correct
WSR.US	Whitestone REIT	20191018	13.75	13.81	13.68	13.77	141965	12.062	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191018	141.12	141.82	139.9	140.85	268679	139.9695	down	up	incorrect
WTI.US	W&T Offshore Inc	20191018	4.16	4.2	4.08	4.11	1663928	4.11	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20191018	1087.64	1088.25	1082.4	1087.34	15589	1085.092	down	down	correct
WTRG.US	Essential Utilities Inc	20191018	46.41	46.72	46.19	46.58	1147300	44.368	up	up	correct
WTRU.US	Aqua America Inc	20191018	61.9	62.21	61.63	61.94	59000	55.9065	up	up	correct
WTS.US	Watts Water Technologies Inc	20191018	90.83	91.7	90.365	91.39	213366	89.7154	up	up	correct
WTTR.US	Select Energy Services Inc	20191018	7.45	7.54	7.23	7.27	465180	7.27	down	down	correct
WU.US	The Western Union Company	20191018	23.89	24.13	23.78	24.03	3606478	21.951	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20191018	70.56	70.56	65.985	67	1244668	65.5374	down	down	correct
WWW.US	Wolverine World Wide Inc	20191018	28.41	28.72	28.21	28.6	460510	27.7712	up	up	correct
WY.US	Weyerhaeuser Company	20191018	28.13	28.48	28	28.28	3495449	26.5855	up	up	correct
X.US	United States Steel Corporation	20191018	10.59	10.88	10.53	10.72	13055200	10.5951	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191018	8.67	8.6863	8.51	8.62	63324	6.7675	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191018	20.23	20.6	20.1	20.57	670890	19.7752	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191018	4.1	4.17	4.06	4.07	139141	3.7038	down	down	correct
XL.US	XL Fleet Corp	20191018	9.838	9.838	9.838	9.838	300	9.838
XOM.US	Exxon Mobil Corporation	20191018	67.87	68.15	67.61	67.61	13473730	58.28	down	down	correct
XPO.US	XPO Logistics Inc	20191018	76.9242	76.9442	75.1356	76.7043	825931	44.6474	down	down	correct
XPRO.US	Frank’s International NV	20191018	28.68	29.28	28.26	28.74	82500	28.74	up	up	correct
XYF.US	X Financial	20191018	2.08	2.12	1.99	1.99	18538	5.97	down	down	correct
XYL.US	Xylem Inc	20191018	78.86	79.92	78.21	79.78	979617	77.7735	up	down	incorrect
Y.US	Alleghany Corporation	20191018	771.58	782.78	771.58	780.86	53675	764.2183	up	up	correct
YELP.US	Yelp Inc	20191018	33.12	33.45	32.55	32.93	805654	32.93	down	down	correct
YETI.US	YETI Holdings Inc	20191018	31.55	33.41	31.13	32.45	1074799	32.45	up	up	correct
YEXT.US	Yext Inc	20191018	15.4	15.4	14.39	14.4	811125	14.4	down	down	correct
YPF.US	YPF Sociedad Anónima	20191018	9.25	9.31	9	9.12	1816552	9.12	down	down	correct
YRD.US	Yiren Digital Ltd	20191018	7.21	7.5	7.13	7.34	226435	7.34	up	down	incorrect
YUM.US	Yum! Brands Inc	20191018	109.99	112.6	109.58	112.3	1952411	107.8994	up	up	correct
YUMC.US	Yum China Holdings Inc	20191018	44.02	44.37	43.48	43.82	751000	43.1389	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191018	138.03	138.92	136.9901	137.61	740355	135.426	down	down	correct
ZEN.US	Zendesk Inc	20191018	67.47	67.5354	63.47	64.4	5631011	64.4	down	down	correct
ZEPP.US	Zepp Health Corporation	20191018	8.96	9.12	8.8	8.92	239964	8.92	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191018	31.12	31.145	30.81	30.84	16345	30.84	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191018	20.82	21.24	20.82	20.84	1441065	20.4425	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191018	11.15	11.17	11.07	11.16	50490	8.8688	up	up	correct
ZTS.US	Zoetis Inc	20191018	128.41	129.365	127.66	128.12	2451441	126.5299	down	down	correct
ZUO.US	Zuora Inc	20191018	14.16	14.2	13.435	13.62	1907697	13.62	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20191018	27.23	27.53	27.17	27.45	1431000	27.0171	up	down	incorrect
ZYME.US	Zymeworks Inc	20191018	30.21	30.21	29.34	29.62	159170	29.62	down	down	correct