CollectAI

close-nyse_stocks

2019/07/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190702	75.85	76.18	75.25	75.61	1876980	74.3809	down	down	correct
AA.US	Alcoa Corporation	20190702	22.93	23.485	22.6601	23.3	3258978	23.2492	up	down	incorrect
AAIC.US	PC	20190702	21.52	21.94	21.52	21.7392	10716	16.785	up	up	correct
AAP.US	Advance Auto Parts Inc	20190702	157	160.49	156.315	159.79	1393951	155.9913	up	up	correct
AAT.US	American Assets Trust Inc	20190702	47.05	47.38	46.73	47.36	410776	43.9302	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190702	29.95	30.1	29.75	29.83	167666	24.0442	down	down	correct
ABB.US	ABB Ltd	20190702	20.07	20.195	20.055	20.14	1750179	18.7507	up	up	correct
ABBV.US	AbbVie Inc	20190702	73.2	74.25	72.32	74.23	12864840	65.1588	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190702	85.59	86.05	84.52	85.46	1043740	81.9324	down	down	correct
ABEV.US	Ambev S.A	20190702	4.65	4.765	4.585	4.7	29151580	4.2745	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190702	84.1	85.05	82.78	84.52	127394	84.52	up	up	correct
ABM.US	ABM Industries Incorporated	20190702	40.28	40.33	39.6	39.88	220884	37.9656	down	down	correct
ABT.US	Abbott Laboratories	20190702	84.75	84.96	84.15	84.95	4023290	81.7236	up	up	correct
AC.US	Associated Capital Group Inc	20190702	38.7	39.87	38.65	39.62	3216	38.9084	up	up	correct
ACA.US	Arcosa Inc	20190702	37.71	38.1	37.46	37.88	415168	37.4665	up	up	correct
ACC.US	American Campus Communities Inc	20190702	46.73	47.3	46.67	47.21	831337	42.2785	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20190702	7.75	7.87	7.67	7.87	429009	7.2237	up	up	correct
ACEL.US	WS	20190702	10.42	10.42	10.35	10.36	21929	8.9539	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190702	8.83	8.83	8.69	8.69	39495	8.69	down	down	correct
ACM.US	AECOM	20190702	37.7	37.75	37.25	37.39	922678	37.39	down	down	correct
ACN.US	Accenture plc	20190702	186.91	188.74	186.24	188.6	2123522	182.5694	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190702	14.8	14.888	14.7	14.76	138620	11.5109	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190702	23.72	23.81	23.7	23.75	16146	16.4496	up	up	correct
ADM.US	Archer	20190702	41.4	41.67	41.28	41.49	2689711	38.502	up	up	correct
ADNT.US	Adient plc	20190702	23.97	24.06	23.13	23.62	2007000	23.62	down	up	incorrect
ADT.US	ADT Inc	20190702	6.13	6.25	6.09	6.09	1527733	5.3723	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190702	15.57	15.64	15.57	15.62	86634	11.6559	up	up	correct
AEE.US	Ameren Corporation	20190702	75.55	76.01	75.28	75.9	1147334	71.1109	up	up	correct
AEG.US	Aegon N.V	20190702	5.06	5.08	5.01	5.02	904297	4.5232	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190702	50.44	51.57	49.85	51.44	1675663	49.2299	up	up	correct
AENZ.US	Aenza S.A.A	20190702	2.98	3.03	2.92	3.03	25389	3.03	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20190702	17.02	17.13	16.45	16.51	3132941	15.246	down	down	correct
AER.US	AerCap Holdings N.V	20190702	51.55	51.66	50.65	50.73	494562	50.73	down	down	correct
AES.US	The AES Corporation	20190702	16.84	17.12	16.77	16.95	5548067	15.741	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190702	13.45	13.48	13.43	13.48	31330	12.5553	up	up	correct
AFG.US	American Financial Group Inc	20190702	103.43	103.88	102.78	103.88	362412	78.1271	up	up	correct
AFGB.US	American Financial Group Inc	20190702	26.31	26.36	26.19	26.3	55362	23.5967	down	down	correct
AFI.US	Armstrong Flooring Inc	20190702	9.95	10.07	9.77	10.05	170562	10.05	up	up	correct
AFL.US	Aflac Incorporated	20190702	55.97	56.24	55.71	56.21	2560833	52.8335	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190702	15	15.01	14.944	15	43111	12.5332
AG.US	First Majestic Silver Corp	20190702	7.5	7.96	7.36	7.93	4265546	7.9211	up	up	correct
AGCO.US	AGCO Corporation	20190702	77.32	77.805	77.11	77.64	373466	74.192	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190702	9.64	9.66	9.6	9.64	44279	8.0107
AGI.US	Alamos Gold Inc	20190702	5.9	6.08	5.845	6	2743077	5.8487	up	up	correct
AGO.US	Assured Guaranty Ltd	20190702	43.42	43.88	43.09	43.28	580011	41.0175	down	down	correct
AGR.US	Avangrid Inc	20190702	50.62	51.12	50.34	50.87	433988	46.5245	up	up	correct
AGRO.US	Adecoagro S.A	20190702	7.08	7.1154	6.9399	7	329077	7	down	up	incorrect
AGS.US	PlayAGS Inc	20190702	19.62	19.62	19.01	19.56	184184	19.56	down	down	correct
AGX.US	Argan Inc	20190702	41.09	41.13	40.42	40.91	148124	36.9943	down	down	correct
AHH.US	PA	20190702	26.3	26.3	26.05	26.23	6338	22.4341	down	down	correct
AHT.US	PI	20190702	20.55	21.25	20.14	21.07	99706	18.9698	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190702	24.39	24.4055	24.2872	24.2872	450	20.4047	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190702	14.8	14.86	14.77	14.84	16614	12.3134	up	up	correct
AIG.US	PA	20190702	26.27	26.31	26.1	26.28	36353	22.9736	up	up	correct
AIN.US	Albany International Corp	20190702	83.7	83.97	82.32	83.25	144756	80.8319	down	down	correct
AIR.US	AAR Corp	20190702	36.51	37.155	36.17	36.95	306896	36.6151	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190702	61.01	61.13	60.11	60.74	107737	58.042	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20190702	5.3889	5.4847	5.3782	5.4578	752347	4.9717	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20190702	24.75	24.8	24.75	24.8	1395	21.5763	up	up	correct
AIZ.US	Assurant Inc	20190702	109.11	109.63	108.3	108.82	678918	104.1588	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20190702	89.35	90.48	89.23	90.33	1038066	86.7987	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190702	45.23	46.38	45.02	46.17	963475	41.6041	up	up	correct
AJX.US	Great Ajax Corp	20190702	13.8	13.8	13.48	13.57	49668	11.1956	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190702	25.89	25.89	25.5281	25.5281	3382	21.5776	down	down	correct
AKO.US	B	20190702	21.65	21.65	21.25	21.25	6359	18.7888	down	down	correct
AKR.US	Acadia Realty Trust	20190702	27.07	27.49	26.89	27.49	330263	25.7733	up	up	correct
AL.US	PA	20190702	26.49	26.54	26.27	26.54	21233	22.8386	up	up	correct
ALB.US	Albemarle Corporation	20190702	70.68	70.68	69.4	69.87	682709	67.4134	down	down	correct
ALC.US	Alcon AG	20190702	61.62	62.56	61.51	62.42	1473458	62.2391	up	up	correct
ALE.US	ALLETE Inc	20190702	83.22	84.62	83.16	84.6	169682	77.1136	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20190702	22.91	23.15	22.78	22.99	274639	21.463	up	up	correct
ALG.US	Alamo Group Inc	20190702	100.18	100.18	96.73	97.39	85636	96.3385	down	down	correct
ALIN.US	PE	20190702	17.7706	17.9	17.75	17.85	9316	14.2877	up	up	correct
ALK.US	Alaska Air Group Inc	20190702	64.2	64.53	63.08	63.09	1098178	62.0603	down	down	correct
ALL.US	The Allstate Corporation	20190702	102.96	103.57	102.6	103.27	1437117	97.5435	up	up	correct
ALLE.US	Allegion plc	20190702	111.62	111.62	109.5	110.26	825073	107.2131	down	up	incorrect
ALLY.US	PA	20190702	26.29	26.34	26.2317	26.3	204153	26.3	up	down	incorrect
ALN.US	American Lorain Corporation	20190702	0.085	0.085	0.085	0.085	26000	0.085
ALP.US	PQ	20190702	25.75	25.79	25.45	25.79	10095	22.9321	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190702	46.57	46.81	45.97	46.25	535900	44.24	down	up	incorrect
ALV.US	Autoliv Inc	20190702	69.2	69.36	67.49	67.61	483534	64.3785	down	up	incorrect
ALX.US	Alexander's Inc	20190702	368.94	376.46	368.94	376.46	9938	321.5442	up	up	correct
AM.US	Antero Midstream Corporation	20190702	11.71	11.725	11.46	11.59	2725511	7.7398	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190702	16.84	17.06	16.69	16.91	188008	16.91	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190702	9.23	9.3	9.04	9.21	2061652	8.788	down	down	correct
AMCR.US	Amcor plc	20190702	11.47	11.6	11.45	11.58	6608700	10.4038	up	up	correct
AME.US	AMETEK Inc	20190702	92.08	92.125	90.73	91.22	1288331	89.7039	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190702	92.1	92.1	89.77	90.14	673574	89.0507	down	down	correct
AMH.US	PH	20190702	26.19	26.44	26.155	26.33	19471	22.7698	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190702	54.26	54.68	53.93	54.4	246369	54.4	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190702	14.7	14.8	14.7	14.73	3717	13.6627	up	up	correct
AMP.US	Ameriprise Financial Inc	20190702	145.51	146.71	145.01	146.02	947095	137.897	up	up	correct
AMPY.US	Amplify Energy Corp	20190702	6.11	6.11	5.59	5.7	110693	5.7	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190702	51.25	51.445	48.03	48.74	205199	48.74	down	down	correct
AMRC.US	Ameresco Inc	20190702	14.74	14.76	14.34	14.49	73349	14.49	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190702	7.12	7.12	6.71	6.91	702735	6.91	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190702	202.92	206.23	202.68	205.63	3224371	196.1438	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190702	14.82	14.885	14.765	14.83	1279473	13.7643	up	up	correct
AN.US	AutoNation Inc	20190702	42.29	42.36	41.58	42.13	407253	42.13	down	down	correct
ANET.US	Arista Networks Inc	20190702	262.83	265.95	261.38	265.3	2280580	66.325	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20190702	16.09	16.1	15.7	15.77	2673934	15.1502	down	down	correct
ANH.US	PC	20190702	25.25	25.25	25.2	25.25	5610	22.0706
ANTM.US	Anthem Inc	20190702	283.21	283.21	277.15	280.66	1380930	271.9659	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190702	8.36	8.38	8.32	8.38	282464	6.9269	up	up	correct
AON.US	Aon plc	20190702	195.44	196.5	194.425	195.93	588862	191.7417	up	up	correct
AOS.US	A. O. Smith Corporation	20190702	46.77	47.12	46.35	46.99	1525892	44.8139	up	up	correct
AP.US	Ampco	20190702	3.8712	3.94	3.855	3.88	5649	3.88	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190702	27.82	27.86	27.34	27.44	228942	22.0039	down	down	correct
APD.US	Air Products and Chemicals Inc	20190702	228.59	230.27	227.5	230.27	729497	219.4367	up	up	correct
APH.US	Amphenol Corporation	20190702	97.9	98.5	97.34	98.39	2004576	48.0203	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190702	15.65	15.72	15.605	15.72	951361	14.9017	up	up	correct
APO.US	PB	20190702	25.85	25.99	25.85	25.98	18791	22.3916	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190702	6.89	7.01	6.711	6.79	202946	6.79	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190702	14.64	15.18	14.59	15.16	325480	12.4129	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190702	12.15	12.24	12.045	12.18	244074	11.0588	up	up	correct
AQNA.US	AQNA	20190702	26.56	26.65	26.42	26.57	7611	23.029	up	up	correct
AQNB.US	AQNB	20190702	25.68	25.78	25.68	25.74	34700	22.3312	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190702	14.23	14.32	14.03	14.13	333469	14.13	down	down	correct
AR.US	Antero Resources Corporation	20190702	5.41	5.44	5.21	5.26	9864627	5.26	down	down	correct
ARC.US	ARC Document Solutions Inc	20190702	2	2.06	1.99	2.05	100649	1.945	up	up	correct
ARCH.US	Arch Resources Inc	20190702	93.89	94.375	89.7	90.4	150190	88.1499	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190702	7.32	7.365	7.14	7.27	308993	6.8194	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190702	15.11	15.16	15.04	15.1	48437	12.1856	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190702	143.43	144.61	143.09	144.27	954381	136.149	up	up	correct
ARES.US	Ares Management Corporation	20190702	26.91	26.97	26.67	26.95	914997	24.635	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190702	25.5799	25.58	25.538	25.58	6150	21.8356	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190702	74.66	74.77	73.54	73.85	110145	69.3245	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190702	18.3	18.38	18.25	18.35	963401	14.0334	up	down	incorrect
ARL.US	American Realty Investors Inc	20190702	14.35	14.35	13.8114	14.13	1603	14.13	down	down	correct
ARLO.US	Arlo Technologies Inc	20190702	4.16	4.35	4.12	4.33	672015	4.33	up	down	incorrect
ARMK.US	Aramark	20190702	35.69	36.009	35.42	35.85	1507029	34.6987	up	up	correct
AROC.US	Archrock Inc	20190702	10.38	10.43	10.11	10.23	887935	8.5034	down	down	correct
ARW.US	Arrow Electronics Inc	20190702	71.17	71.31	69.25	69.98	617534	69.98	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190702	11.07	11.45	11.07	11.4	133701	11.3669	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190702	8.44	8.44	8.11	8.39	331947	8.3213	down	down	correct
ASG.US	Liberty All	20190702	5.89	5.9	5.815	5.9	129064	4.6375	up	up	correct
ASGN.US	ASGN Incorporated	20190702	60.11	60.64	59.02	59.14	384517	59.14	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190702	79.77	79.77	79.015	79.43	413994	76.6781	down	down	correct
ASIX.US	AdvanSix Inc	20190702	25.06	25.06	24.2	24.34	85418	24.2767	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190702	6.96	6.98	6.72	6.85	16156	6.85	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190702	162.5	164.5	160.66	162.42	55626	158.8494	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190702	4.16	4.17	4.11	4.14	1005348	3.7467	down	down	correct
ATCO.US	PI	20190702	25.04	25.05	24.94	24.985	15581	20.4136	down	down	correct
ATEN.US	A10 Networks Inc	20190702	6.83	6.95	6.8	6.92	547757	6.8991	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190702	45	45.755	45	45.4	401159	45.4	up	up	correct
ATHM.US	Autohome Inc	20190702	85	87.06	82.56	86.81	713189	85.2707	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190702	25.16	25.37	25.01	25.1	854360	25.1	down	down	correct
ATKR.US	Atkore Inc	20190702	25.88	25.88	25.3	25.7	232603	25.7	down	down	correct
ATO.US	Atmos Energy Corporation	20190702	105.71	106.69	105.61	106.54	635362	101.1208	up	down	incorrect
ATR.US	AptarGroup Inc	20190702	124.37	124.71	123.22	123.54	402402	119.97	down	down	correct
ATTO.US	Atento S.A	20190702	2.43	2.5	2.42	2.44	74868	12.2661	up	up	correct
ATUS.US	Altice USA Inc	20190702	24.26	24.79	24.1	24.68	6919727	24.68	up	up	correct
AU.US	AngloGold Ashanti Limited	20190702	17.27	17.78	17.06	17.69	4672372	17.139	up	up	correct
AUD.US	Audacy Inc	20190702	6.07	6.225	6.04	6.2	986617	6.0854	up	up	correct
AUST.US	Austin Gold Corp.	20190702	17.13	17.16	17.13	17.14	7499	17.14	up	up	correct
AUY.US	Yamana Gold Inc	20190702	2.45	2.59	2.42	2.57	17215457	2.4691	up	up	correct
AVA.US	Avista Corporation	20190702	44.47	44.57	44.26	44.5	225370	40.354	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190702	7.99	7.99	7.8	7.87	93933	6.9034	down	down	correct
AVB.US	AvalonBay Communities Inc	20190702	202.89	205.71	202.601	205.56	672933	191.3436	up	up	correct
AVD.US	American Vanguard Corporation	20190702	15.39	15.39	15.17	15.3	79578	15.1472	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190702	15	15.07	14.94	15	257126	11.5204
AVLR.US	Avalara Inc	20190702	75.79	78.66	74.51	78.12	1079317	77.3847	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190702	43.42	43.52	42.4	42.84	321338	42.84	down	down	correct
AVNT.US	Avient Corporation	20190702	30.99	31.11	30.64	31.08	534323	29.2578	up	up	correct
AVTR.US	PA	20190702	18.74	18.85	18.61	18.75	1003922	12.7005	up	up	correct
AVY.US	Avery Dennison Corporation	20190702	118.56	120.25	118.56	119.44	636642	114.5763	up	up	correct
AVYA.US	Avaya Holdings Corp	20190702	11.46	11.47	11.09	11.21	757157	11.21	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190702	11.85	11.89	11.81	11.83	158389	9.9726	down	down	correct
AWI.US	Armstrong World Industries Inc	20190702	98.24	98.67	97.32	98.39	541000	96.1158	up	up	correct
AWK.US	American Water Works Company Inc	20190702	116	117.66	116	117.28	816474	112.879	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190702	6.28	6.29	6.25	6.29	343750	5.0947	up	up	correct
AWR.US	American States Water Company	20190702	74.46	75.68	74.38	75.57	177496	72.635	up	up	correct
AX.US	Axos Financial Inc	20190702	26.87	27.015	26.27	26.49	270956	26.49	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190702	12.35	12.36	11.7	11.82	1745904	11.82	down	down	correct
AXP.US	American Express Company	20190702	124.78	125.33	124.6	125.1	4076710	120.6494	up	up	correct
AXR.US	AMREP Corporation	20190702	6.2001	6.32	6.2	6.3	15293	6.3	up	down	incorrect
AXS.US	PE	20190702	24.8	24.99	24.8	24.98	63168	22.0676	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190702	30.36	30.38	30.08	30.3	1039800	30.3	down	down	correct
AYI.US	Acuity Brands Inc	20190702	127.92	133.52	120.7565	129.95	3462491	128.5765	up	up	correct
AYX.US	Alteryx Inc	20190702	108.6	111.87	108.435	111.44	1254183	111.44	up	up	correct
AZO.US	AutoZone Inc	20190702	1102.79	1117.41	1100.14	1115.48	175293	1115.48	up	up	correct
AZRE.US	Azure Power Global Limited	20190702	10.49	10.52	10.47	10.5	16563	10.5	up	up	correct
AZUL.US	Azul S.A	20190702	32.85	33.26	32.32	32.85	471696	32.85
AZZ.US	AZZ Inc	20190702	46.05	46.4	45.18	45.73	99901	43.8721	down	down	correct
B.US	Barnes Group Inc	20190702	56.7	56.855	55.72	56.11	114157	54.232	down	down	correct
BA.US	The Boeing Company	20190702	355.63	356.7838	352.69	354.16	3777328	347.852	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190702	175.13	175.55	174.25	175.45	14155170	175.45	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190702	14.16	14.25	14.16	14.17	45126	13.0322	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190702	66.67	66.91	66.3	66.72	1305058	64.1285	up	up	correct
BAK.US	Braskem S.A	20190702	18.15	18.27	17.76	18.11	74213	15.4356	down	down	correct
BALY.US	Bally's Corporation	20190702	29.12	29.39	29.05	29.19	509673	29.19	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20190702	47.9686	48.2465	47.7502	48.1175	1793532	31.1567	up	up	correct
BANC.US	PE	20190702	26.46	26.51	26.35	26.51	7209	22.3705	up	up	correct
BAP.US	Credicorp Ltd	20190702	230.98	233.61	229.7	232.53	333107	205.0555	up	up	correct
BAX.US	Baxter International Inc	20190702	81.67	81.74	80.8305	81.71	1826700	79.2617	up	down	incorrect
BB.US	BlackBerry Limited	20190702	7.45	7.48	7.37	7.45	5222823	7.45
BBAR.US	Banco BBVA Argentina S.A	20190702	11.45	11.81	11.21	11.79	860468	11.79	up	up	correct
BBD.US	Banco Bradesco S.A	20190702	8.0165	8.1818	7.8636	8.0331	14486083	7.0359	up	up	correct
BBDC.US	Barings BDC Inc	20190702	9.89	9.92	9.83	9.86	138891	8.2225	down	down	correct
BBDO.US	Banco Bradesco S.A	20190702	8.68	8.85	8.54	8.85	5510	7.8708	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190702	14.87	14.9	14.8683	14.9	9271	13.666	up	down	incorrect
BBL.US	BHP Group	20190702	51.6	51.87	51.405	51.81	803324	42.7892	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190702	23.79	23.82	23.6366	23.74	112861	20.6894	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190702	38.52	39	38.47	38.55	96769	37.9291	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190702	5.55	5.56	5.53	5.55	1952231	4.9926
BBW.US	Build	20190702	5.695	5.84	5.54	5.55	426638	5.2264	down	down	correct
BBWI.US	Bath Body Works Inc	20190702	21.4492	21.6593	21.0936	21.1663	3772595	19.8835	down	down	correct
BBY.US	Best Buy Co. Inc	20190702	72.43	72.51	70.98	71.64	2116895	67.114	down	down	correct
BC.US	PC	20190702	25.89	26.08	25.78	26.06	42863	23.1071	up	up	correct
BCC.US	Boise Cascade Company	20190702	28.64	28.64	28.24	28.46	307636	24.2342	down	down	correct
BCE.US	BCE Inc	20190702	45.74	46.14	45.52	46.06	887857	40.0018	up	up	correct
BCH.US	Banco de Chile	20190702	29.29	29.49	29.25	29.31	40362	27.0408	up	up	correct
BCO.US	The Brink's Company	20190702	81.48	81.89	80.97	81.87	207196	79.7212	up	down	incorrect
BCS.US	Barclays PLC	20190702	7.74	7.7599	7.68	7.7	1692694	7.1417	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190702	8.13	8.22	8.06	8.1	318705	6.9532	down	down	correct
BDC.US	Belden Inc	20190702	58.69	58.98	54.8	55.33	791494	54.7203	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190702	8.91	8.95	8.86	8.92	328660	7.1759	up	up	correct
BDN.US	Brandywine Realty Trust	20190702	14.44	14.68	14.405	14.63	858753	12.5577	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190702	254.8	255	251.5039	253.86	836703	245.6073	down	down	correct
BE.US	Bloom Energy Corporation	20190702	12.55	12.74	11.95	12.63	2645321	12.63	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190702	9.8	9.86	9.61	9.72	51213	6.2735	down	up	incorrect
BEN.US	Franklin Resources Inc	20190702	35	35.0011	34.54	34.87	1974164	31.5558	down	down	correct
BERY.US	Berry Global Group Inc	20190702	53.96	54.37	53.49	53.87	1070587	53.87	down	down	correct
BEST.US	BEST Inc	20190702	5.65	5.67	5.48	5.51	490600	5.51	down	up	incorrect
BF.US	B	20190702	56.29	57	56.06	56.6	969332	55.7412	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190702	153.79	154.37	151.96	153.04	211800	153.04	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20190702	13.8	13.91	13.78	13.89	127941	12.3485	up	down	incorrect
BFS.US	Saul Centers Inc	20190702	55.39	56.52	55.39	56.09	31260	49.0359	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190702	13.22	13.28	13.2	13.25	91004	12.0839	up	up	correct
BG.US	Bunge Limited	20190702	56.55	57.15	56.31	56.41	783600	51.7987	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190702	17.9	18.04	17.87	18	65920	14.2821	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190702	9.49	9.51	9.45	9.47	23576	2.3375	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190702	11.83	11.9	11.65	11.71	86330	9.7926	down	down	correct
BGS.US	B&G Foods Inc	20190702	20.57	20.73	20.42	20.69	733040	17.3418	up	up	correct
BGSF.US	BGSF Inc	20190702	18.3	18.355	17.771	18.33	59820	16.6323	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190702	12.4	12.47	12.39	12.44	50950	10.4739	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190702	5.6	5.645	5.56	5.58	183816	4.712	down	down	correct
BH.US	Biglari Holdings Inc	20190702	101.71	103.6	100.6	102.12	5664	102.12	up	up	correct
BHC.US	Bausch Health Companies Inc	20190702	25.05	25.27	24.61	25.23	3871007	25.23	up	up	correct
BHE.US	Benchmark Electronics Inc	20190702	25.38	25.38	24.78	24.95	156058	23.5704	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190702	14.1	14.16	14.08	14.12	144658	12.3366	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190702	30.36	30.665	29.81	30.17	251225	27.7835	down	down	correct
BHP.US	BHP Group	20190702	58.76	59.02	58.5	58.97	1296073	49.8289	up	up	correct
BHR.US	PD	20190702	9.56	9.76	9.5	9.68	176078	2.6948	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190702	16.68	16.808	16.65	16.6833	19443	15.3669	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190702	43.5	44.43	42.62	43.03	1067074	43.03	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190702	11.25	11.28	11.23	11.27	48990	10.2986	up	up	correct
BIG.US	Big Lots Inc	20190702	28.02	28.08	27.15	27.21	667683	24.7628	down	down	correct
BIO.US	Bio	20190702	314.95	318.87	312.71	314.66	143532	314.66	down	down	correct
BIT.US	BlackRock Multi	20190702	17.52	17.57	17.46	17.57	74840	14.0844	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190702	26.05	26.06	25.55	25.79	941000	25.79	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190702	44.47	44.74	44.055	44.23	5205754	41.1454	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190702	7.46	7.65	7.41	7.59	1433156	7.59	up	down	incorrect
BKE.US	The Buckle Inc	20190702	17.54	17.58	17.06	17.26	423058	12.3622	down	down	correct
BKH.US	Black Hills Corporation	20190702	78.39	79.35	78.23	79.28	281920	73.0292	up	up	correct
BKI.US	Black Knight Inc	20190702	60.66	61.22	60.605	61.18	457123	61.18	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190702	15.04	15.07	14.98	15.01	42172	13.3875	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190702	6.05	6.06	6.03	6.03	83190	5.1437	down	down	correct
BKU.US	BankUnited Inc	20190702	33.49	33.69	32.92	33.09	515084	30.6835	down	down	correct
BLD.US	TopBuild Corp	20190702	81	81.35	80.44	81.19	218364	81.19	up	up	correct
BLDR.US	Builders FirstSource Inc	20190702	16.94	16.99	16.725	16.98	538815	16.98	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190702	14.82	14.84	14.7	14.84	74950	13.1684	up	up	correct
BLK.US	BlackRock Inc	20190702	472.97	473.1	467.67	469.87	346991	442.7021	down	down	correct
BLL.US	Ball Corporation	20190702	70.41	71.59	70.26	71.56	3204665	70.1763	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190702	15.02	15.06	15.0138	15.04	37640	12.4946	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190702	20.77	20.815	20.2	20.35	68110	16.964	down	down	correct
BMA.US	Banco Macro S.A	20190702	71.69	74.06	70.58	73.96	336805	73.96	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190702	39.15	39.15	38.71	38.77	25980	33.715	down	down	correct
BMI.US	Badger Meter Inc	20190702	58.42	58.51	57.47	58.35	121762	56.9861	down	down	correct
BML.US	PL	20190702	21.61	21.707	21.55	21.6	34684	19.4242	down	down	correct
BMO.US	Bank of Montreal	20190702	75.83	76.36	75.74	76.17	937484	68.0757	up	up	correct
BMY.US	Bristol	20190702	46.46	46.68	46.18	46.68	10958880	43.145	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190702	3.3	3.32	3.115	3.15	444792	3.15	down	down	correct
BNS.US	The Bank of Nova Scotia	20190702	54.01	54.12	53.77	53.97	1449714	47.834	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190702	13.58	13.58	13.51	13.56	7337	12.1192	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190702	10.69	10.72	10.62	10.63	180070	9.0888	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190702	35.75	35.84	33.92	34.42	758073	34.42	down	down	correct
BOX.US	Box Inc	20190702	17.5	17.5	17.24	17.35	1135759	17.35	down	up	incorrect
BP.US	BP p.l.c	20190702	42.58	42.59	41.81	41.86	6131647	35.7322	down	down	correct
BPMP.US	BP Midstream Partners LP	20190702	15.25	15.27	14.97	15.15	177068	11.6312	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190702	15.2	15.3029	14.76	14.88	246507	12.8932	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190702	129.66	131.135	129.45	131.09	692418	125.7087	up	up	correct
BRC.US	Brady Corporation	20190702	49.3	49.3	48.34	48.76	244914	46.6663	down	down	correct
BRFS.US	BRF S.A	20190702	8.18	8.55	8.0803	8.5	9040520	8.5	up	up	correct
BRK.US	B	20190702	214.38	215.59	213.4	214.54	3054355	214.54	up	up	correct
BRO.US	Brown & Brown Inc	20190702	34.1	34.34	33.96	34.33	1104942	33.6561	up	up	correct
BRSP.US	Brightspire Capital Inc	20190702	15.58	15.6	15.43	15.56	212100	13.6122	down	down	correct
BRT.US	BRT Apartments Corp	20190702	12.82	13.18	12.7934	12.92	29073	11.0639	up	up	correct
BRW.US	Voya Prime Rate Trust	20190702	4.8	4.81	4.78	4.8	186860	4.387
BRX.US	Brixmor Property Group Inc	20190702	17.88	18.2	17.75	18.2	2446700	16.0931	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190702	24.42	24.5	24.3509	24.45	7314	21.3648	up	up	correct
BSAC.US	Banco Santander	20190702	29.94	30.14	29.94	29.99	261833	27.3542	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190702	11.6378	11.7643	11.3459	11.5794	1362273	9.9103	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190702	11.65	11.72	11.55	11.68	268140	11.1275	up	up	correct
BSM.US	Black Stone Minerals L.P	20190702	15.36	15.37	15.1211	15.36	89255	12.3863
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190702	7.68	7.72	7.64	7.65	764345	7.2146	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190702	32.65	32.81	32.56	32.81	58313	26.7783	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20190702	22.08	22.24	21.46	21.75	367300	18.5195	down	down	correct
BTA.US	BlackRock Long	20190702	12.62	12.72	12.61	12.72	44667	11.2737	up	up	correct
BTCM.US	BIT Mining Limited	20190702	10.17	10.8	10.1	10.72	15377	10.72	up	up	correct
BTI.US	British American Tobacco p.l.c	20190702	36.49	36.65	36.26	36.62	3769963	30.2949	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190702	32.62	32.6899	32.2	32.38	67379	27.3005	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190702	23.23	23.28	23.21	23.24	107190	21.5437	up	down	incorrect
BTU.US	Peabody Energy Corporation	20190702	24.27	24.33	22.905	22.95	590553	22.574	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190702	13.01	13.09	12.99	13.08	217155	11.0034	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190702	22.28	22.5	22.06	22.06	49596	18.8472	down	up	incorrect
BUR.US	Burford Capital Limited	20190702	19.39	19.39	19.39	19.39	603	19.0792
BURL.US	Burlington Stores Inc	20190702	170.76	171.99	169.18	169.66	772300	169.66	down	down	correct
BV.US	BrightView Holdings Inc	20190702	18.86	19.015	18.57	18.64	139700	18.64	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190702	23.55	23.55	22.2	22.8	20100	22.5616	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190702	16.57	16.76	16.32	16.72	531260	16.6896	up	up	correct
BWA.US	BorgWarner Inc	20190702	41.86	41.97	40.9	41.09	1714246	39.3459	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190702	11.72	11.79	11.7	11.75	55610	9.8533	up	up	correct
BWXT.US	BWX Technologies Inc	20190702	51.68	52.17	51.39	51.74	475500	49.992	up	up	correct
BX.US	The Blackstone Group Inc	20190702	46.87	47.34	45.14	47.34	16582350	43.3121	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190702	20.05	20.05	19.28	19.42	71023	19.42	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190702	35.47	35.565	35.33	35.52	1029915	29.1605	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190702	13.39	13.44	13.3	13.35	179785	11.5749	down	down	correct
BXP.US	Boston Properties Inc	20190702	129.38	131.38	129.02	131.21	569477	120.481	up	down	incorrect
BY.US	Byline Bancorp Inc	20190702	19.21	19.39	18.86	19.1	117471	18.6365	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20190702	26.91	27.59	26.62	27.56	1175291	27.4191	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190702	13.72	13.78	13.7	13.75	39180	12.3336	up	up	correct
BZH.US	Beazer Homes USA Inc	20190702	9.86	9.91	9.74	9.87	307915	9.87	up	up	correct
C.US	PN	20190702	27.76	27.9	27.76	27.89	116032	27.89	up	up	correct
CAAP.US	Corporación América Airports S.A	20190702	8.25	8.45	8.17	8.3	111749	8.3	up	up	correct
CABO.US	Cable One Inc	20190702	1182.88	1196.24	1182.88	1196.24	53849	1179.8296	up	down	incorrect
CACI.US	CACI International Inc	20190702	209.37	211.55	208.85	209.93	554029	209.93	up	up	correct
CAE.US	CAE Inc	20190702	27	27.7	26.94	27.65	393067	27.3698	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190702	22.02	22.24	21.95	22.12	119004	18.0771	up	down	incorrect
CAG.US	Conagra Brands Inc	20190702	26.91	26.97	26.285	26.67	4660271	24.7387	down	up	incorrect
CAH.US	Cardinal Health Inc	20190702	47.5	47.5	46.685	47.17	1795443	43.3443	down	down	correct
CAI.US	PB	20190702	25.13	25.16	25.1201	25.16	9594	20.9821	up	up	correct
CAJ.US	Canon Inc	20190702	29.54	29.69	29.51	29.66	168636	27.3277	up	down	incorrect
CAL.US	Caleres Inc	20190702	19.55	19.55	18.79	18.94	731679	17.948	down	down	correct
CALX.US	Calix Inc	20190702	6.61	6.645	6.5	6.56	279476	6.56	down	down	correct
CANG.US	Cango Inc	20190702	7.76	7.76	6.95	6.95	2276	5.9638	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190702	15.85	16.17	15.7312	16.01	18301	11.8956	up	up	correct
CARS.US	Cars.com Inc	20190702	20.89	21.41	20.71	21.08	2235121	21.08	up	up	correct
CAT.US	Caterpillar Inc	20190702	136.6	136.99	135.07	135.85	3205247	127.8948	down	down	correct
CATO.US	The Cato Corporation	20190702	12.18	12.27	12.01	12.26	166361	11.2146	up	up	correct
CB.US	Chubb Limited	20190702	147.5	148.74	147.11	148.42	2103680	140.8096	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190702	24.2	24.21	23.64	23.76	676138	22.2307	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190702	9.2762	9.36	9.2195	9.26	56378	7.7172	down	down	correct
CBL.US	PE	20190702	7.7	7.9117	7.4	7.64	25351	7.64	down	down	correct
CBRE.US	CBRE Group Inc	20190702	52.48	52.665	51.98	52.25	1483901	52.25	down	down	correct
CBT.US	Cabot Corporation	20190702	48.12	48.12	47.3072	47.66	437641	44.1368	down	down	correct
CBU.US	Community Bank System Inc	20190702	65.58	65.78	64.1	64.69	139535	60.683	down	up	incorrect
CBX.US	NYSE LISTED TEST	20190702	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190702	19.88	19.93	19.57	19.73	98548	19.73	down	down	correct
CC.US	The Chemours Company	20190702	22.47	22.47	20.62	21.17	5474343	18.631	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190702	130.61	133.46	130.23	133.25	1915356	123.2991	up	up	correct
CCJ.US	Cameco Corporation	20190702	10.77	10.8	10.65	10.74	1291527	10.5788	down	down	correct
CCK.US	Crown Holdings Inc	20190702	62.12	62.55	61.49	62.25	1273419	61.7703	up	up	correct
CCL.US	Carnival Corporation & plc	20190702	46.34	46.555	46.08	46.53	4150395	44.9719	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190702	2.29	2.44	2.235	2.29	38786	2.29
CCO.US	Clear Channel Outdoor Holdings Inc	20190702	4.69	4.74	4.61	4.71	461525	4.71	up	down	incorrect
CCS.US	Century Communities Inc	20190702	26.53	26.88	26.33	26.86	238229	26.6983	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190702	28	28.13	27.86	27.87	188751	23.7079	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190702	51.01	52.1	51.01	51.95	728797	51.95	up	up	correct
CDE.US	Coeur Mining Inc	20190702	4.09	4.25	4.05	4.24	4408608	4.24	up	up	correct
CDR.US	PC	20190702	21.95	22.08	21.8627	22	28900	18.145	up	up	correct
CE.US	Celanese Corporation	20190702	109.17	109.17	106.97	107.46	786600	101.7674	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190702	30.95	30.95	30.47	30.61	22316	30.0811	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190702	27.39	27.52	27.39	27.4	1817	25.096	up	up	correct
CEIX.US	CONSOL Energy Inc	20190702	26.72	26.815	25.36	25.42	265326	25.42	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190702	7.33	7.34	7.32	7.34	2060	6.591	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190702	60.2	60.4	59.8	60.05	32880	47.1192	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190702	8	8.065	7.95	8.03	224271	56.2398	up	up	correct
CEPU.US	Central Puerto S.A	20190702	9.17	9.2	9	9.2	336058	8.9706	up	up	correct
CEQP.US	P	20190702	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190702	46.4	46.75	45.65	46.29	2375807	42.9782	down	down	correct
CFX.US	Colfax Corporation	20190702	27.43	27.43	26.7228	27.04	1114212	27.04	down	down	correct
CFXA.US	Colfax Corporation	20190702	123.65	124.41	122.35	122.46	4900	110.7165	down	down	correct
CGA.US	China Green Agriculture Inc	20190702	5.62	5.65	5.42	5.47	16998	5.47	down	down	correct
CGAU.US	Centerra Gold Inc	20190702	6.84	7.28	6.84	7.26	32200	6.9892	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190702	39.55	40.32	39.55	40.05	77038	36.4223	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190702	73.75	74.08	73.44	73.86	1270943	71.6976	up	up	correct
CHE.US	Chemed Corporation	20190702	364.24	365.79	359.59	364.56	105447	361.9257	up	up	correct
CHGG.US	Chegg Inc	20190702	39.4	39.99	39.13	39.98	871551	39.98	up	up	correct
CHH.US	Choice Hotels International Inc	20190702	87.85	88.71	86.93	88.69	295107	87.6403	up	up	correct
CHK.US	PD	20190702	52.5	52.8332	51.875	52.3788	2835	44.9421	down	down	correct
CHMI.US	PB	20190702	25.38	25.8	25.38	25.73	13524	21.0547	up	up	correct
CHN.US	The China Fund Inc	20190702	20.57	20.65	20.52	20.53	9059	11.8311	down	up	incorrect
CHRA.US	Charah Solutions Inc	20190702	5.49	5.49	5.27	5.31	8261	5.31	down	down	correct
CHS.US	Chico's FAS Inc	20190702	3.37	3.41	3.21	3.25	1724053	2.9871	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190702	36.65	36.76	36.63	36.75	77558	32.7684	up	up	correct
CHWY.US	Chewy Inc	20190702	33.62	33.62	32.5	33.01	1196314	33.01	down	down	correct
CI.US	Cigna Corporation	20190702	158.92	161.84	157.32	161.81	1737994	158.9133	up	down	incorrect
CIA.US	Citizens Inc	20190702	7.28	7.31	7.13	7.29	52569	7.29	up	up	correct
CIB.US	Bancolombia S.A	20190702	51.11	51.11	50.45	50.6	221159	47.3644	down	down	correct
CIEN.US	Ciena Corporation	20190702	42	42.64	41.84	42.21	3574794	42.21	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190702	2.53	2.54	2.52	2.54	48160	2.1108	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190702	3.84	3.87	3.69	3.74	3979918	3.2149	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190702	15.96	16	15.89	16	94455	13.8635	up	up	correct
CIM.US	PD	20190702	25.6206	25.76	25.5	25.6	28129	20.1068	down	down	correct
CINR.US	Ciner Resources LP	20190702	18.32	18.51	17.69	17.8	11269	15.9935	down	down	correct
CIO.US	PA	20190702	25.92	26.02	25.92	26.015	7243	21.9886	up	up	correct
CIR.US	CIRCOR International Inc	20190702	46	46.3	45.81	45.97	138703	45.97	down	up	incorrect
CIXX.US	CI Financial Corp	20190702	16.56	16.56	16.56	16.56	1394	15.9775
CL.US	Colgate	20190702	72.12	72.99	72.06	72.74	2298060	68.6281	up	up	correct
CLB.US	Core Laboratories N.V	20190702	52.61	52.88	51.66	52.49	873017	50.8104	down	up	incorrect
CLF.US	Cleveland	20190702	10.81	11	10.71	10.94	6934174	9.7253	up	up	correct
CLH.US	Clean Harbors Inc	20190702	70.55	70.9	69.61	70.2	188495	70.2	down	down	correct
CLI.US	Mack	20190702	23.28	23.63	23.2	23.36	552732	22.3224	up	up	correct
CLPR.US	Clipper Realty Inc	20190702	11.07	11.35	11.05	11.18	31188	9.8687	up	up	correct
CLR.US	Continental Resources Inc	20190702	42.2	42.455	40.65	41.08	3410497	40.4447	down	down	correct
CLS.US	Celestica Inc	20190702	7.04	7.04	6.765	6.81	370800	6.81	down	down	correct
CLW.US	Clearwater Paper Corporation	20190702	18.95	19.19	18.84	19	115145	19	up	up	correct
CLX.US	The Clorox Company	20190702	152.74	154.54	152.74	154.16	745032	145.1467	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190702	78.95	79.6249	78.82	79.47	427062	70.522	up	up	correct
CMA.US	Comerica Incorporated	20190702	71.5	72.22	70.05	70.59	2568868	62.4251	down	down	correct
CMC.US	Commercial Metals Company	20190702	17.89	18.195	17.66	18.06	1962943	17.0892	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20190702	3.67	3.71	3.53	3.69	370581	1.9321	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190702	726.15	729.67	717.24	723.08	303875	723.08	down	down	correct
CMI.US	Cummins Inc	20190702	171.06	171.625	169.255	170.2	1164891	159.1219	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20190702	8.39	8.4	8.285	8.3	390413	6.7626	down	up	incorrect
CMP.US	Compass Minerals International Inc	20190702	56	56.225	54.02	54.37	236102	48.5154	down	up	incorrect
CMRE.US	PE	20190702	25.19	25.2834	25.16	25.27	20184	20.2713	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190702	25.9898	26.1106	25.95	26.0227	4415	22.8093	up	up	correct
CMSC.US	CMS Energy Corp	20190702	26.4	26.48	26.3396	26.41	8001	23.3646	up	up	correct
CMSD.US	CMS Energy Corp	20190702	26.39	26.39	26.2	26.34	38300	23.3412	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190702	4.97	4.985	4.81	4.92	130213	4.3729	down	down	correct
CNA.US	CNA Financial Corporation	20190702	47.17	47.57	46.9	47.4	304726	40.7994	up	down	incorrect
CNC.US	Centene Corporation	20190702	51.35	51.75	50.6988	51.54	4544145	51.54	up	up	correct
CNF.US	CNFinance Holdings Limited	20190702	6	6	5.8	5.81	8474	5.81	down	down	correct
CNHI.US	CNH Industrial N.V	20190702	10.3	10.33	10.21	10.27	1243354	9.8863	down	down	correct
CNI.US	Canadian National Railway Company	20190702	94.31	94.74	93.67	94.22	1134455	89.0423	down	down	correct
CNK.US	Cinemark Holdings Inc	20190702	36.07	36.47	36.07	36.43	1068816	35.2141	up	up	correct
CNMD.US	CONMED Corporation	20190702	85.52	86.01	82.86	86.01	336239	84.3064	up	up	correct
CNNE.US	Cannae Holdings Inc	20190702	29.16	29.31	28.92	29.26	142392	29.26	up	up	correct
CNP.US	CenterPoint Energy Inc	20190702	29.01	29.26	28.77	29	4275077	26.7421	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190702	27.09	27.09	26.47	26.58	2172675	21.7595	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190702	5.86	5.88	5.64	5.8	493958	3.4273	down	down	correct
CNS.US	Cohen & Steers Inc	20190702	52.05	52.4	51.55	52.01	80932	46.1147	down	down	correct
CNX.US	CNX Resources Corporation	20190702	7.22	7.24	6.85	6.87	4762686	6.87	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190702	5.68	5.8	5.675	5.8	29565	5.8	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190702	23.23	23.37	22.965	23.02	6522543	21.8554	down	down	correct
COLD.US	Americold Realty Trust	20190702	33.33	34.14	33.33	34.14	1657838	32.3573	up	down	incorrect
COO.US	The Cooper Companies Inc	20190702	343.33	343.33	332.29	332.79	534852	332.6475	down	down	correct
COP.US	ConocoPhillips	20190702	62.23	62.33	59.91	60.1	8132730	55.342	down	down	correct
COR.US	CoreSite Realty Corporation	20190702	115.16	119.29	115.05	118.7	259387	107.565	up	down	incorrect
CORR.US	PA	20190702	25.53	25.66	25.47	25.59	8710	20.601	up	up	correct
COTY.US	Coty Inc	20190702	11.1	11.825	11.1	11.7	11526630	11.3102	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190702	238.65	238.65	235.12	236.11	2589185	44.0348	down	down	correct
CPA.US	Copa Holdings S.A	20190702	96.73	96.73	94.28	94.65	280600	92.6241	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190702	9.15	9.15	8.825	9.14	4746	7.1862	down	down	correct
CPB.US	Campbell Soup Company	20190702	40.27	40.68	39.99	40.64	1984722	37.6247	up	up	correct
CPE.US	Callon Petroleum Company	20190702	6.67	6.67	6.23	6.24	626265	62.4	down	down	correct
CPF.US	Central Pacific Financial Corp	20190702	29.93	30.03	29.52	29.83	108273	26.9231	down	down	correct
CPG.US	Crescent Point Energy Corp	20190702	3.3	3.3	3.07	3.07	2718227	3.009	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20190702	93.1	95.2	93.07	94.53	87754	90.5347	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190702	12.59	12.98	12.59	12.95	304536	11.7876	up	up	correct
CPRI.US	Capri Holdings Limited	20190702	34.76	34.76	33.99	34.25	2089900	34.25	down	down	correct
CPS.US	Cooper	20190702	45.54	45.89	44.17	44.64	109593	44.64	down	up	incorrect
CPT.US	Camden Property Trust	20190702	105.17	107.21	105.17	106.48	687253	98.7174	up	up	correct
CR.US	Crane Co	20190702	83.69	84.56	82.78	84.39	467886	79.9327	up	down	incorrect
CRD.US	B	20190702	9.41	9.47	8.92	9.04	83010	8.5145	down	down	correct
CRH.US	CRH plc	20190702	33.18	33.3	33.02	33.22	320750	31.2631	up	up	correct
CRI.US	Carter's Inc	20190702	94.89	96.59	92.85	93.29	653392	90.5175	down	down	correct
CRK.US	Comstock Resources Inc	20190702	6.03	6.21	5.69	5.75	454847	5.75	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20190702	144.07	144.07	140.83	141.38	340292	141.38	down	down	correct
CRM.US	salesforce.com inc	20190702	154.29	154.36	152.58	154.12	4738611	154.12	down	down	correct
CRS.US	Carpenter Technology Corporation	20190702	47.85	48.21	47.62	47.75	197737	44.6595	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190702	12.41	12.5931	12.4001	12.535	9313	9.8451	up	up	correct
CRY.US	CryoLife Inc	20190702	30.44	30.51	29.96	30.24	84222	30.24	down	down	correct
CS.US	Credit Suisse Group AG	20190702	11.94	11.99	11.91	11.97	1441671	11.5039	up	up	correct
CSAN.US	W	20190702	47.7	47.86	46.62	47.07	1592000	46.6493	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190702	141.41	141.41	139.72	140.14	281353	135.5121	down	down	correct
CSLT.US	Castlight Health Inc	20190702	3.24	3.27	3.03	3.07	283562	3.07	down	up	incorrect
CSR.US	PC	20190702	25.3268	25.4532	25.3268	25.4	9077	22.4636	up	up	correct
CSTM.US	Constellium SE	20190702	10.2	10.22	10	10.05	468766	10.05	down	down	correct
CSU.US	Capital Senior Living Corporation	20190702	5	5.185	4.93	5.01	21256	70.5634	up	down	incorrect
CSV.US	Carriage Services Inc	20190702	18.73	18.87	18.55	18.84	42839	18.2416	up	down	incorrect
CTA.US	PB	20190702	108.08	108.08	108.0001	108.0001	701	97.3741	down	down	correct
CTBB.US	Qwest Corp. NT	20190702	23.34	23.4423	23.2768	23.35	121508	19.8703	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190702	24.5	24.59	24.42	24.54	65440	20.848	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190702	9.6	9.6	9.1777	9.51	2429	9.51	down	down	correct
CTLT.US	Catalent Inc	20190702	54.71	55.56	54.53	55.52	777835	55.52	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190702	10.2	10.22	10.2	10.22	570008	10.22	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190702	9.49	9.49	9.4	9.41	12732	36.995	down	down	correct
CTRA.US	Coterra Energy Inc	20190702	23.23	23.37	22.97	23.02	6522500	21.0388	down	down	correct
CTS.US	CTS Corporation	20190702	28.05	28.15	27.63	27.86	102295	27.4712	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190702	10.47	10.62	10.47	10.61	143416	9.3471	up	up	correct
CTVA.US	Corteva Inc	20190702	29.5	29.6	28.14	28.99	5438300	27.8476	down	down	correct
CTZ.US	Qwest Corp. NT	20190702	24.89	25.1	24.89	25.03	25698	23.0388	up	up	correct
CUBE.US	CubeSmart	20190702	33.41	34.105	33.345	34.07	1286770	31.2091	up	up	correct
CUBI.US	PF	20190702	25.75	25.75	25.4001	25.4001	2189	21.8126	down	down	correct
CUK.US	Carnival Corporation & plc	20190702	45	45.28	44.84	45.23	342342	43.6356	up	up	correct
CULP.US	Culp Inc	20190702	19.24	19.4	18.71	18.93	16919	17.4329	down	down	correct
CURO.US	CURO Group Holdings Corp	20190702	10.98	11.03	10.6	10.82	167384	10.2931	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190702	36.64	37.33	36.52	37.07	2109994	34.2052	up	up	correct
CVA.US	Covanta Holding Corporation	20190702	17.8	17.96	17.74	17.94	467207	16.2483	up	up	correct
CVEO.US	Civeo Corporation	20190702	1.71	1.71	1.54	1.58	210068	18.96	down	down	correct
CVI.US	CVR Energy Inc	20190702	39.5238	40.0936	39.0806	40.0778	592944	31.5142	up	up	correct
CVNA.US	Carvana Co	20190702	66.33	67.2231	64.18	64.7	929538	64.7	down	down	correct
CVS.US	CVS Health Corporation	20190702	54.87	55.01	54.1218	54.8	4961026	50.9527	down	down	correct
CVX.US	Chevron Corporation	20190702	124.55	124.72	122.39	122.93	5747705	108.3515	down	up	incorrect
CW.US	Curtiss	20190702	127.47	127.47	124.83	125.53	411266	123.6193	down	down	correct
CWEN.US	Clearway Energy Inc	20190702	16.98	17.13	16.84	17.05	496308	15.3133	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190702	16.23	16.38	16.15	16.3	156654	14.5489	up	up	correct
CWH.US	Camping World Holdings Inc	20190702	12.2	12.25	11.74	11.78	392844	10.2149	down	down	correct
CWK.US	Cushman & Wakefield plc	20190702	18.05	18.17	17.85	18.06	543816	18.06	up	up	correct
CWT.US	California Water Service Group	20190702	50	51.24	50	51.05	160696	49.0243	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190702	4.32	4.35	4.25	4.29	3171356	4.2328	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190702	5.27	5.31	5.25	5.25	126658	4.6549	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190702	9.56	9.68	9.56	9.68	40630	8.5694	up	up	correct
CXP.US	Columbia Property Trust Inc	20190702	20.87	21.27	20.87	21.17	447443	16.6998	up	up	correct
CXW.US	CoreCivic Inc	20190702	20.2	20.38	19.95	20.2	1023400	18.4903
CYD.US	China Yuchai International Limited	20190702	15.18	15.79	15.12	15.78	49340	12.8285	up	up	correct
CYH.US	Community Health Systems Inc	20190702	2.7	2.74	2.63	2.73	1343661	2.73	up	up	correct
CZZ.US	Cosan Limited	20190702	13.32	13.51	13.24	13.46	720787	12.6299	up	up	correct
D.US	Dominion Energy Inc	20190702	77.38	77.86	77.1	77.38	3407546	70.1022
DAC.US	Danaos Corporation	20190702	8.568	9.06	8.4	9.01	17484	8.8138	up	up	correct
DAL.US	Delta Air Lines Inc	20190702	58.6	59.22	58.09	58.54	6838308	57.3423	down	down	correct
DAN.US	Dana Incorporated	20190702	19.52	19.58	19.27	19.42	2406815	18.721	down	down	correct
DAR.US	Darling Ingredients Inc	20190702	19.86	19.935	19.7	19.86	539786	19.86
DAVA.US	Endava plc	20190702	42.37	43.4407	40.85	41.48	110050	41.48	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190702	7.62	7.65	7.585	7.59	2643913	7.59	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190702	9.25	9.36	9.2	9.31	725629	9.31	up	down	incorrect
DBI.US	Designer Brands Inc	20190702	19.09	19.14	18.27	18.4	1066354	17.5752	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190702	20.87	20.9	20.8064	20.9	19336	17.2513	up	up	correct
DBRG.US	PJ	20190702	22.22	22.43	22.11	22.35	21566	18.6626	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190702	9.26	9.3185	9.2301	9.315	37980	7.8077	up	up	correct
DCI.US	Donaldson Company Inc	20190702	50.72	50.72	49.88	50.21	374032	48.3065	down	down	correct
DCM.US	NTT DOCOMO INC	20190702	8220	8220	8060	8070	351150	8070	down	down	correct
DCO.US	Ducommun Incorporated	20190702	45.89	46.1	45.11	45.39	83866	45.39	down	down	correct
DCP.US	PC	20190702	24.36	24.44	24.2651	24.44	13728	19.4187	up	up	correct
DCUE.US	Dominion Energy Inc	20190702	103.64	103.7	103.155	103.34	304600	88.219	down	down	correct
DD.US	DuPont de Nemours Inc	20190702	75.85	75.97	74.45	74.84	3510362	71.3968	down	down	correct
DDD.US	3D Systems Corporation	20190702	9.08	9.2	8.75	8.92	1271180	8.92	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190702	14.27	14.5	14.1601	14.5	19920	11.5618	up	up	correct
DDS.US	Dillard's Inc	20190702	59.36	60.1536	58.78	59.47	263077	57.9908	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190702	26.12	26.33	26.12	26.33	16978	21.7601	up	up	correct
DE.US	Deere & Company	20190702	165.43	165.67	164.09	165.13	1370969	159.6167	down	down	correct
DEA.US	Easterly Government Properties Inc	20190702	18.1	18.24	18.04	18.19	1090120	16.1848	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190702	175.71	175.71	171.91	173.41	449493	173.41	down	down	correct
DEI.US	Douglas Emmett Inc	20190702	39.96	40.54	39.9	40.45	667630	37.4381	up	up	correct
DELL.US	Dell Technologies Inc	20190702	51.22	52.19	50.6001	52.18	2521258	26.447	up	down	incorrect
DEO.US	Diageo plc	20190702	171.87	173.82	171.86	173.64	325293	163.4151	up	up	correct
DESP.US	Despegar.com Corp	20190702	13.69	13.83	13.64	13.74	198861	13.74	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190702	9.99	10.02	9.92	10.02	40513	8.3243	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190702	13.63	13.69	13.4	13.52	77064	13.52	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190702	25	25	24.75	24.83	55185	20.8926	down	down	correct
DFS.US	Discover Financial Services	20190702	78.64	79.32	78.51	78.87	1463089	74.3715	up	up	correct
DG.US	Dollar General Corporation	20190702	34.07	34.2775	33.97	34.2775	1061785	134.416	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190702	102.34	103.25	101.39	103.23	511387	98.1218	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190702	3.07	3.1	3.06	3.08	391920	2.479	up	up	correct
DHI.US	D.R. Horton Inc	20190702	43.75	44.21	43.54	44.12	2748512	42.942	up	up	correct
DHT.US	DHT Holdings Inc	20190702	5.89	5.955	5.85	5.93	742183	4.5649	up	up	correct
DHX.US	DHI Group Inc	20190702	3.83	3.9662	3.82	3.91	860602	3.91	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190702	17.68	17.68	17.5269	17.61	72898	15.1393	down	down	correct
DIN.US	Dine Brands Global Inc	20190702	95.57	96.48	94.42	96.41	197604	89.9628	up	up	correct
DIS.US	The Walt Disney Company	20190702	141.4	142.86	141.2697	142.53	7557314	140.8092	up	up	correct
DK.US	Delek US Holdings Inc	20190702	40.33	40.33	39.39	39.68	1159057	37.0358	down	down	correct
DKL.US	Delek Logistics Partners LP	20190702	32.88	33.05	32.49	32.99	22905	25.059	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190702	35.09	35.19	34.45	34.74	1627774	31.2914	down	down	correct
DLB.US	Dolby Laboratories Inc	20190702	65	65.22	64.6	65	341700	63.1397
DLNG.US	PB	20190702	16.75	16.9805	16.7454	16.91	8295	12.9656	up	up	correct
DLX.US	Deluxe Corporation	20190702	41.16	41.16	40.38	40.7	290252	37.3159	down	down	correct
DM.US	Desktop Metal Inc	20190702	9.75	9.78	9.75	9.78	5701	9.78	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190702	13.42	13.44	13.3632	13.44	45924	12.0104	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190702	21.17	21.28	20.95	21.08	34066	16.6379	down	down	correct
DNOW.US	NOW Inc	20190702	14.83	14.88	14.6668	14.77	841109	14.77	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190702	11.78	11.88	11.76	11.88	246872	10.0188	up	up	correct
DOC.US	Physicians Realty Trust	20190702	17.15	17.38	17.11	17.26	2013521	15.3118	up	down	incorrect
DOOR.US	Masonite International Corporation	20190702	53.36	53.43	52.13	52.68	68953	52.68	down	up	incorrect
DOV.US	Dover Corporation	20190702	102.49	103.19	101.83	102.19	1508214	98.0965	down	down	correct
DOW.US	Dow Inc	20190702	50	50.06	48.76	49.4	4726195	43.1456	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190702	15.36	15.5	15.33	15.35	110973	11.8484	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20190702	271.1	276.58	271	273.81	399023	267.9787	up	up	correct
DQ.US	Daqo New Energy Corp	20190702	43.56	44.23	42.78	43.63	844985	8.726	up	up	correct
DRD.US	DRDGOLD Limited	20190702	2.9	2.94	2.88	2.91	107060	2.5254	up	up	correct
DRE.US	Duke Realty Corporation	20190702	31.9	32.35	31.845	32.26	1948117	30.3516	up	down	incorrect
DRI.US	Darden Restaurants Inc	20190702	121.6	121.68	120.32	120.83	1076432	115.0408	down	down	correct
DRQ.US	Dril	20190702	47.27	47.375	44.8	45.23	383940	45.23	down	down	correct
DS.US	PD	20190702	24.87	24.87	24.8643	24.87	499	22.332
DSL.US	DoubleLine Income Solutions Fund	20190702	20.15	20.22	20.09	20.15	235342	15.6155
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190702	7.96	8.01	7.96	7.98	78322	7.1012	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190702	10.74	10.76	10.72	10.76	64673	8.9162	up	up	correct
DSX.US	PB	20190702	24.9901	25.03	24.8461	25.0163	10254	20.3787	up	up	correct
DTE.US	DTE Energy Company	20190702	128.61	129.95	128.61	129.84	828901	102.2477	up	down	incorrect
DTF.US	DTF Tax	20190702	13.85	13.92	13.85	13.92	10958	12.8365	up	up	correct
DTLA.US	P	20190702	20.8117	21.0973	20.22	20.35	2875	20.35	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190702	25.5808	25.5808	25.47	25.58	10640	22.5863	down	down	correct
DTY.US	DTE Energy Company	20190702	26.9071	27.08	26.9071	27.08	9441	23.4871	up	up	correct
DUK.US	PA	20190702	26.33	26.35	26.2738	26.32	94453	23.1412	down	up	incorrect
DUKB.US	Duke Energy Corp	20190702	26.51	26.58	26.45	26.58	24397	23.3548	up	up	correct
DVA.US	DaVita Inc	20190702	56	57.12	55.81	56.74	1501362	56.74	up	up	correct
DVD.US	Dover Motorsports Inc	20190702	2	2.04	2	2.01	1072	1.7692	up	up	correct
DVN.US	Devon Energy Corporation	20190702	28.73	28.73	27.44	27.54	9228062	24.657	down	down	correct
DXC.US	DXC Technology Company	20190702	55.95	55.97	55.17	55.97	1956572	54.2046	up	up	correct
DY.US	Dycom Industries Inc	20190702	59.81	59.81	57.78	58.98	213056	58.98	down	down	correct
E.US	Eni S.p.A	20190702	32.97	32.98	32.56	32.57	125226	27.6642	down	down	correct
EAF.US	GrafTech International Ltd	20190702	11.43	11.52	11.2377	11.48	1007439	11.131	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190702	25.48	25.48	25.25	25.46	23925	24.2912	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190702	10.775	10.79	10.7	10.71	42050	8.2398	down	up	incorrect
EAT.US	Brinker International Inc	20190702	39.01	39.32	38.4043	39.13	763890	38.0042	up	up	correct
EB.US	Eventbrite Inc	20190702	16.95	16.95	16.06	16.6	419052	16.6	down	down	correct
EBF.US	Ennis Inc	20190702	20.45	20.5796	20.03	20.22	87218	17.9549	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190702	9.17	9.22	8.95	9.01	177872	8.0291	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190702	46.31	46.6316	45.3	46.29	361537	46.29	down	down	correct
EC.US	Ecopetrol S.A	20190702	18.61	18.61	18	18.1	872059	15.7253	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190702	18.21	18.47	18.19	18.33	281927	13.3303	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190702	26.14	26.5	26.14	26.4999	4852	21.8856	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190702	25.3686	25.5118	25.3525	25.4597	1690	21.504	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190702	25.6	25.69	25.6	25.69	338	23.1718	up	up	correct
ECL.US	Ecolab Inc	20190702	195.96	198.04	195.3075	197.97	908026	193.4568	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190702	9.2	9.25	8.76	8.91	76513	8.91	down	down	correct
ECVT.US	Ecovyst Inc	20190702	16.28	16.45	16.18	16.42	69282	11.6672	up	down	incorrect
ED.US	Consolidated Edison Inc	20190702	87.67	88.85	87.56	88.42	1286756	80.3257	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190702	6.97	6.97	6.89	6.93	198857	5.778	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190702	13.92	14.13	13.78	13.81	130268	10.2493	down	up	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190702	12.76	12.865	12.75	12.79	97027	9.7302	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190702	19.2661	19.6	19	19.27	30121	19.27	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190702	98.27	98.96	96.73	97.92	16106770	9.792	down	down	correct
EEA.US	The European Equity Fund Inc	20190702	8.86	8.8746	8.83	8.83	3030	8.397	down	down	correct
EEX.US	Emerald Holding Inc	20190702	11.19	11.25	11.155	11.24	55823	10.9769	up	up	correct
EFL.US	Eaton Vance Floating	20190702	9.2917	9.33	9.27	9.29	34958	8.1857	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190702	13.15	13.15	13.06	13.13	79516	11.0697	down	down	correct
EFT.US	Eaton Vance Floating	20190702	13.46	13.53	13.44	13.46	56543	11.4372
EFX.US	Equifax Inc	20190702	135.8	136.68	135.02	136.11	884115	133.14	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190702	13.08	13.08	13.06	13.07	2543	11.9683	down	down	correct
EGHT.US	8x8 Inc	20190702	24.44	24.68	24.27	24.52	982908	24.52	up	up	correct
EGO.US	Eldorado Gold Corporation	20190702	5.87	6.31	5.86	6.24	5147463	6.24	up	up	correct
EGP.US	EastGroup Properties Inc	20190702	116.35	118.01	116.35	117.73	153200	111.6741	up	up	correct
EGY.US	VAALCO Energy Inc	20190702	1.66	1.66	1.59	1.63	294663	1.63	down	down	correct
EHC.US	Encompass Health Corporation	20190702	62.24	63.83	61.56	63.5	1473001	61.2456	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190702	9.95	9.99	9.92	9.95	125870	8.114
EHT.US	Eaton Vance 2021 Target Term Trust	20190702	10.05	10.12	9.89	10.1	140678	9.4048	up	up	correct
EIG.US	Employers Holdings Inc	20190702	43.32	43.62	43	43.28	101234	40.5068	down	down	correct
EIX.US	Edison International	20190702	67.01	67.285	66.49	67.16	2351053	60.3995	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190702	182.51	185.59	182.45	184	1228283	180.6485	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190702	34.98	35.0752	33.78	33.99	2245417	33.99	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190702	25.6	25.76	25.56	25.75	21981	22.8718	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20190702	14.24	14.8	14.16	14.39	913182	14.39	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190702	12.46	12.48	12.18	12.38	1255290	5.4033	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190702	122.31	124.31	122.31	123.29	1543810	58.7798	up	down	incorrect
ELVT.US	Elevate Credit Inc	20190702	4.15	4.1875	4.07	4.11	103842	4.11	down	down	correct
ELY.US	Callaway Golf Company	20190702	17.27	17.36	17.03	17.35	1178700	17.3119	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190702	14.38	14.4	14.35	14.36	159928	11.567	down	down	correct
EME.US	EMCOR Group Inc	20190702	88.11	88.68	87.59	88.61	326625	87.6298	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190702	15.23	15.3	15.22	15.24	14347	12.275	up	up	correct
EMN.US	Eastman Chemical Company	20190702	79.35	79.35	77.32	77.75	988383	71.6555	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190702	9.26	9.29	9.18	9.22	36810	36.444	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190702	25.71	25.73	25.48	25.68	23396	23.9224	down	down	correct
EMR.US	Emerson Electric Co	20190702	66.46	66.59	65.69	66.3	3214474	62.0142	down	down	correct
ENB.US	Enbridge Inc	20190702	36.05	36.27	35.85	35.96	2838461	30.319	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190702	26.14	26.16	24.27	26.09	119072	23.7003	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190702	13.9	13.96	13.73	13.94	778484	10.4483	up	up	correct
ENIA.US	Enel Américas S.A	20190702	8.73	8.79	8.57	8.6	711382	7.8207	down	down	correct
ENIC.US	Enel Chile S.A	20190702	4.71	4.75	4.63	4.63	260270	4.02	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190702	25.3	25.3	25.3	25.3	790	22.3738
ENLC.US	EnLink Midstream LLC	20190702	10.27	10.34	9.99	10.16	1948753	7.5816	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190702	26.05	26.22	26.05	26.22	3858	24.2236	up	up	correct
ENR.US	PA	20190702	87	87.031	86.1	87.031	10036	72.2821	up	up	correct
ENS.US	EnerSys	20190702	67.91	68.18	66.84	67.3	209869	65.7121	down	down	correct
ENV.US	Envestnet Inc	20190702	68.49	69.59	68.31	69.48	190594	69.48	up	up	correct
ENVA.US	Enova International Inc	20190702	23.13	23.49	23	23.3	160572	23.3	up	up	correct
ENZ.US	Enzo Biochem Inc	20190702	3.57	3.6	3.48	3.54	85848	3.54	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190702	5.53	5.535	5.4	5.46	255653	4.2909	down	down	correct
EOG.US	EOG Resources Inc	20190702	92.67	92.99	87.35	87.56	5193334	80.6634	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190702	15.07	15.14	15	15.06	108075	12.6572	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190702	16.98	17.05	16.9201	17.02	90452	14.5067	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190702	23.04	23.04	22.95	23.04	31606	20.9257
EP.US	PC	20190702	52.46	52.625	51.52	52	13841	52	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190702	24.76	24.76	24.12	24.17	158660	24.0352	down	down	correct
EPAM.US	EPAM Systems Inc	20190702	176.46	177.13	175.6	177.13	376790	177.13	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190702	27.43	28.04	27.31	27.55	505287	27.0077	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190702	28.75	29.08	28.65	29.02	2429507	23.6438	up	down	incorrect
EPR.US	PG	20190702	24.95	25.15	24.95	25.15	30952	21.6779	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190702	19.5	20.4	19.27	20.28	926645	18.3061	up	up	correct
EQC.US	PD	20190702	27.005	27.005	27.005	27.005	0	23.5088
EQNR.US	Equinor ASA	20190702	20.26	20.27	19.935	19.98	1270068	18.0455	down	down	correct
EQR.US	Equity Residential	20190702	76.35	77.72	76.35	77.43	1266372	71.552	up	up	correct
EQT.US	EQT Corporation	20190702	16.02	16.07	14.905	15.08	6446698	14.9164	down	down	correct
ERF.US	Enerplus Corporation	20190702	7.42	7.44	7.205	7.27	1306259	6.8248	down	down	correct
ERJ.US	Embraer S.A	20190702	20.18	20.29	19.967	20.18	506324	20.18
ES.US	Eversource Energy	20190702	75.96	76.94	75.82	76.66	1546563	71.6311	up	up	correct
ESE.US	ESCO Technologies Inc	20190702	83.87	84.205	82.72	83.15	149359	82.3846	down	down	correct
ESGC.US	Eros STX Global Corporation	20190702	1.85	1.88	1.48	1.77	21376449	1.77	down	down	correct
ESI.US	Element Solutions Inc	20190702	10.5	10.5	10.24	10.35	2733700	10.1949	down	down	correct
ESNT.US	Essent Group Ltd	20190702	48.02	48.13	47.43	47.85	437137	46.0669	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20190702	15	15.14	14.96	15.12	857243	14.3684	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190702	294.35	299.52	294.28	298.57	215334	278.2107	up	up	correct
ESTC.US	Elastic N.V	20190702	75.58	78.59	74.92	78.57	1146500	78.57	up	up	correct
ESTE.US	Earthstone Energy Inc	20190702	6.21	6.7474	5.86	6.46	612204	6.46	up	down	incorrect
ETB.US	Eaton Vance Tax	20190702	15.5	15.559	15.41	15.49	41517	12.7918	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20190702	21.09	21.26	20.93	21.09	149300	17.7658
ETG.US	Eaton Vance Tax	20190702	16.22	16.33	16.21	16.3	433210	13.5307	up	up	correct
ETI.US	P	20190702	10.05	10.3	10.05	10.05	6754373	5.5036
ETJ.US	Eaton Vance Risk	20190702	9.43	9.4586	9.4	9.41	160978	7.849	down	up	incorrect
ETN.US	Eaton Corporation plc	20190702	82.88	82.88	80.99	81.74	2848247	76.3195	down	down	correct
ETO.US	Eaton Vance Tax	20190702	24.32	24.42	24.22	24.3	34696	20.0287	down	down	correct
ETR.US	Entergy Corporation	20190702	102.47	104.09	102.345	103.69	1863600	94.9134	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190702	19.33	19.41	18.87	19.02	2078574	14.8633	down	down	correct
ETV.US	Eaton Vance Tax	20190702	14.95	15	14.9	14.96	148460	11.9736	up	down	incorrect
ETW.US	Eaton Vance Tax	20190702	9.8	9.81	9.73	9.76	257012	8.0444	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190702	20.59	20.63	20.5543	20.61	12206	18.6819	up	up	correct
ETY.US	Eaton Vance Tax	20190702	11.99	12.03	11.96	12	234411	9.8745	up	up	correct
EURN.US	Euronav NV	20190702	9.38	9.42	9.295	9.38	456204	7.7498
EVA.US	Enviva Partners LP	20190702	31.27	31.27	30.6694	30.82	41150	25.8936	down	up	incorrect
EVC.US	Entravision Communications Corporation	20190702	3.11	3.195	3.075	3.18	120318	2.8223	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190702	6.25	6.25	6.21	6.23	92298	5.2982	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190702	13.3953	13.4253	13.3953	13.4136	2572	11.0083	up	up	correct
EVH.US	Evolent Health Inc	20190702	7.82	7.85	7.51	7.56	993813	7.56	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190702	12.35	12.42	12.35	12.36	145677	11.1013	up	up	correct
EVR.US	Evercore Inc	20190702	88.99	88.99	87.82	88.45	254770	82.6663	down	down	correct
EVRG.US	Evergy Inc	20190702	60.54	60.99	60.1681	60.65	1091280	55.688	up	up	correct
EVRI.US	Everi Holdings Inc	20190702	11.85	11.91	11.57	11.91	499534	11.91	up	up	correct
EVT.US	Eaton Vance Tax	20190702	23.99	24.11	23.975	24.07	96077	20.0321	up	up	correct
EVTC.US	EVERTEC Inc	20190702	32.6	32.68	32.27	32.38	236335	31.9152	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190702	184.95	186.55	183.01	184.64	4950765	61.5467	down	down	correct
EXD.US	Eaton Vance Tax	20190702	9.42	9.46	9.32	9.4287	56575	7.945	up	up	correct
EXG.US	Eaton Vance Tax	20190702	8.3	8.3	8.26	8.27	569784	6.9064	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190702	1.99	2.05	1.965	2.04	1274086	2.04	up	up	correct
EXP.US	Eagle Materials Inc	20190702	88.1	88.12	86.66	88.11	469192	87.3271	up	up	correct
EXPR.US	Express Inc	20190702	2.7	2.73	2.61	2.64	2756522	2.64	down	down	correct
EXR.US	Extra Space Storage Inc	20190702	106.16	108.56	106.16	107.31	1801258	99.207	up	down	incorrect
EXTN.US	Exterran Corporation	20190702	14.21	14.278	13.52	13.66	171300	13.66	down	down	correct
FAF.US	First American Financial Corporation	20190702	54.16	55.03	54.16	54.59	936097	50.5605	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190702	33.31	33.6	33.03	33.37	225513	32.8812	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190702	56.32	56.44	55.09	56.43	1192012	54.6863	up	down	incorrect
FBK.US	FB Financial Corporation	20190702	37.23	37.23	35.86	36.33	51617	35.3383	down	down	correct
FBP.US	First BanCorp	20190702	10.87	10.94	10.69	10.81	704565	10.1663	down	down	correct
FC.US	Franklin Covey Co	20190702	34.61	34.85	33.12	34.19	39806	34.19	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190702	13.53	13.63	13.245	13.4	441480	12.1757	down	down	correct
FCN.US	FTI Consulting Inc	20190702	84.02	85.41	84.02	84.84	135374	84.84	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190702	27.15	27.68	27.115	27.65	281445	24.8452	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190702	25.75	25.87	25.7	25.8	3400	22.1653	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190702	11.92	11.96	11.89	11.92	108198	9.4856
FCX.US	Freeport	20190702	11.37	11.455	11.13	11.45	16522730	11.2206	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190702	13.95	14.04	13.95	14	31556	11.7525	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190702	27.1	27.37	26.73	26.81	167269	25.9427	down	down	correct
FDS.US	FactSet Research Systems Inc	20190702	286.18	293.7	285.72	292.83	528012	285.8878	up	up	correct
FDX.US	FedEx Corporation	20190702	163.07	163.23	159.51	159.79	1860779	154.4409	down	down	correct
FE.US	FirstEnergy Corp	20190702	42.84	43.51	42.83	43.43	2670160	39.1551	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190702	1.86	1.86	1.76	1.82	26885	1.7377	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190702	11.77	11.7987	11.66	11.69	147225	9.1721	down	up	incorrect
FENG.US	Phoenix New Media Limited	20190702	3.24	3.38	3.2	3.24	241905	0.2186
FERG.US	Ferguson plc	20190702	73.11	73.11	73.11	73.11	200	68.1656
FET.US	Forum Energy Technologies Inc	20190702	3.32	3.32	3.05	3.08	831705	61.6	down	down	correct
FF.US	FutureFuel Corp	20190702	12.04	12.1	11.75	11.86	140481	7.2083	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190702	15.99	16.025	15.87	15.98	38672	13.3637	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190702	19.97	20.0883	19.96	20.04	87696	16.8922	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190702	6.23	6.2532	6.17	6.2	39443	4.9592	down	down	correct
FHI.US	Federated Hermes Inc	20190702	32.73	32.8	32.34	32.49	402103	28.4496	down	down	correct
FICO.US	Fair Isaac Corporation	20190702	316.69	323.94	315.7124	323.57	190001	323.57	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190702	15.82	15.94	15.82	15.91	32146	13.628	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190702	20.5	20.598	20.5	20.58	9680	17.1829	up	up	correct
FINV.US	FinVolution Group	20190702	4.39	4.75	4.38	4.75	2031400	4.3037	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190702	124.63	125.5882	124.04	124.91	2302409	121.5571	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190702	8.87	8.9	8.8477	8.88	82460	8.3601	up	up	correct
FIX.US	Comfort Systems USA Inc	20190702	51.06	51.1	50.37	51.09	140345	50.053	up	up	correct
FL.US	Foot Locker Inc	20190702	42.06	42.115	40.57	40.61	2945533	38.0208	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190702	20.38	20.49	20.34	20.48	12184	17.2787	up	up	correct
FLNG.US	FLEX LNG Ltd	20190702	11.73	11.85	11.7	11.801	800	10.0508	up	up	correct
FLO.US	Flowers Foods Inc	20190702	23.35	23.5	23.26	23.49	700008	21.5604	up	up	correct
FLOW.US	SPX FLOW Inc	20190702	39.69	39.8	39.02	39.17	169455	39.0125	down	up	incorrect
FLR.US	Fluor Corporation	20190702	33.1	33.2246	32.05	32.07	1554031	31.1866	down	down	correct
FLS.US	Flowserve Corporation	20190702	53.32	53.44	52.53	52.84	744028	50.1683	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190702	283.66	287	282.69	286.02	448502	286.02	up	up	correct
FMC.US	FMC Corporation	20190702	84.62	84.745	83.2644	83.5	696021	80.1095	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190702	13.74	13.81	13.71	13.75	36528	12.3326	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190702	39.79	39.82	39.56	39.64	83409	38.1886	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190702	98.18	98.825	97.395	97.61	186506	93.0224	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190702	14.01	14.075	13.97	14.06	6324	12.4494	up	up	correct
FN.US	Fabrinet	20190702	51.74	52.0135	50.16	50.76	260828	50.76	down	down	correct
FNB.US	PE	20190702	28.6791	28.83	28.42	28.42	2119	24.2373	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190702	42.26	42.26	41.31	41.98	728500	41.98	down	down	correct
FNF.US	Fidelity National Financial Inc	20190702	40.69	41.06	40.38	40.8	974925	37.3982	up	up	correct
FNV.US	Franco	20190702	83.85	85.31	82.66	85.13	551509	83.2821	up	up	correct
FOA.US	Finance Of America Companies Inc	20190702	9.74	9.78	9.74	9.78	10500	9.78	up	down	incorrect
FOE.US	Ferro Corporation	20190702	15.61	15.69	15.42	15.69	410047	15.69	up	up	correct
FOF.US	Cohen & Steers Closed	20190702	12.95	12.98	12.89	12.92	165724	10.7315	down	down	correct
FOR.US	Forestar Group Inc	20190702	19.08	19.56	19.0562	19.54	53343	19.54	up	up	correct
FPAC.US	U	20190702	10	10.17	10	10.17	800	8.8023	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190702	22.83	23.07	22.83	23.04	213327	19.5642	up	up	correct
FPH.US	Five Point Holdings LLC	20190702	7.67	7.84	7.64	7.79	53898	7.79	up	up	correct
FPI.US	Farmland Partners Inc	20190702	6.98	7	6.89	6.99	152820	6.6087	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190702	9.41	9.4495	9.36	9.39	111804	7.4998	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190702	36.86	37.34	36.82	37.21	839468	35.2497	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190702	12.85	12.88	12.82	12.82	76290	10.7621	down	down	correct
FRO.US	Frontline Ltd	20190702	8.14	8.18	7.95	8	898415	6.5537	down	down	correct
FRT.US	PC	20190702	24.84	24.98	24.7871	24.87	13283	22.2642	up	up	correct
FSK.US	FS KKR Capital Corp	20190702	6	6.13	6	6.1	896450	17.8117	up	up	correct
FSLY.US	Fastly Inc	20190702	20.64	21.35	19.99	20.13	601163	20.13	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20190702	2.84	2.93	2.8	2.93	1808225	2.93	up	up	correct
FSR.US	Fisker Inc	20190702	9.989	9.989	9.989	9.989	559	9.989
FSS.US	Federal Signal Corporation	20190702	27.14	27.14	26.45	26.93	157796	26.2722	down	down	correct
FT.US	Franklin Universal Trust	20190702	7.29	7.29	7.24	7.26	47654	6.3502	down	down	correct
FTCH.US	Farfetch Limited	20190702	20.15	20.19	19.59	20.1	1710736	20.1	down	up	incorrect
FTI.US	TechnipFMC plc	20190702	24.7965	24.8158	24.1163	24.2948	3504824	17.4726	down	down	correct
FTK.US	Flotek Industries Inc	20190702	3.31	3.33	3.17	3.2	424424	3.2	down	down	correct
FTS.US	Fortis Inc	20190702	39.73	39.75	39.42	39.66	387596	36.2361	down	down	correct
FTV.US	Fortive Corporation	20190702	82.85	82.85	81.63	81.96	935856	67.9134	down	down	correct
FUBO.US	fuboTV Inc	20190702	7.25	8.2	7.25	8.2	1155	8.2	up	up	correct
FUL.US	H.B. Fuller Company	20190702	46.51	47.09	45.97	46.89	370082	45.3758	up	down	incorrect
FUN.US	Cedar Fair L.P	20190702	47.53	48.06	47.36	48.02	520234	45.4377	up	down	incorrect
FVRR.US	Fiverr International Ltd	20190702	27.35	27.7	27.07	27.43	213990	27.43	up	up	correct
G.US	Genpact Limited	20190702	38.58	38.7	38.15	38.43	855200	37.6177	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190702	6.2	6.21	6.17	6.19	416510	4.8822	down	down	correct
GAM.US	PB	20190702	26.4801	26.54	26.4801	26.49	6073	22.7548	up	up	correct
GATX.US	GATX Corporation	20190702	78.64	78.64	76.94	77.26	195754	72.7697	down	down	correct
GB.US	Global Blue Group Holding AG	20190702	10	10.17	10	10.17	800	10.17	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190702	23.94	24.09	23.88	23.9	36665	20.4272	down	down	correct
GBL.US	GAMCO Investors Inc	20190702	19.68	19.68	18.95	19.28	12147	16.7703	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20190702	27.75	29.31	26.75	28.71	4816392	26.08	up	up	correct
GCI.US	Gannett Co Inc	20190702	9.27	9.275	9.07	9.16	163552	8.2387	down	down	correct
GCO.US	Genesco Inc	20190702	41.94	42.22	40.88	41.5	323589	41.5	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190702	22.88	23.01	22.695	22.95	281338	22.95	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190702	5.15	5.16	5.11	5.16	27257	4.2277	up	up	correct
GD.US	General Dynamics Corporation	20190702	183.25	183.62	182.08	183.57	928214	171.8059	up	up	correct
GDDY.US	GoDaddy Inc	20190702	70.57	71.15	69.59	70.79	1541845	70.79	up	up	correct
GDL.US	The GDL Fund	20190702	9.23	9.3	9.22	9.25	8662	8.2735	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190702	17.15	17.27	17.01	17.11	43164	14.3559	down	down	correct
GDOT.US	Green Dot Corporation	20190702	48.46	48.77	47.855	48.71	417934	48.71	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190702	21.8	21.85	21.73	21.83	121519	18.7373	up	down	incorrect
GE.US	General Electric Company	20190702	10.63	10.715	10.5701	10.62	3765718	84.0979	down	down	correct
GEF.US	Greif Inc	20190702	32.65	33.23	32.51	33.14	324308	29.946	up	up	correct
GEL.US	Genesis Energy L.P	20190702	21.84	21.97	21.56	21.59	198659	17.1535	down	down	correct
GEO.US	The GEO Group Inc	20190702	20.5	20.72	20.36	20.59	665366	16.5795	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190702	5.37	5.37	5.25	5.27	235955	40.2116	down	down	correct
GES.US	Guess' Inc	20190702	15.97	16.11	15.66	15.81	1988258	15.0532	down	down	correct
GF.US	The New Germany Fund Inc	20190702	14.25	14.28	14.24	14.28	9859	11.7918	up	up	correct
GFF.US	Griffon Corporation	20190702	16.37	16.37	15.9	16.07	117523	15.5491	down	down	correct
GFI.US	Gold Fields Limited	20190702	5.18	5.3	5.12	5.26	4796054	4.9375	up	up	correct
GGB.US	Gerdau S.A	20190702	3.84	3.84	3.73	3.77	9944650	3.2816	down	down	correct
GGG.US	Graco Inc	20190702	51.31	51.35	50.53	50.78	473846	49.2856	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190702	20.84	20.88	20.64	20.74	26051	16.0843	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190702	8.17	8.22	8.14	8.19	35430	6.2976	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190702	11.67	11.67	11.56	11.62	12316	10.1753	down	down	correct
GHC.US	Graham Holdings Company	20190702	702	713.41	702	711.71	31872	691.842	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190702	13.32	13.99	13.3007	13.35	38544	13.0575	up	up	correct
GHL.US	Greenhill & Co. Inc	20190702	14.03	14.03	13.48	13.65	134422	13.1686	down	down	correct
GHM.US	Graham Corporation	20190702	20.02	20.46	19.95	20.1	6337	18.689	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190702	14.47	14.51	14.42	14.46	96244	11.6901	down	down	correct
GIB.US	CGI Inc	20190702	77.3	78.18	77.1	78.15	136598	78.15	up	down	incorrect
GIC.US	Global Industrial Company	20190702	21.38	21.65	21.2	21.58	29148	18.9168	up	up	correct
GIL.US	Gildan Activewear Inc	20190702	38.72	39.17	38.68	38.94	401668	37.7559	up	up	correct
GIM.US	Templeton Global Income Fund	20190702	6.37	6.43	6.34	6.37	285982	5.5446
GIS.US	General Mills Inc	20190702	53.44	53.68	53.005	53.55	3700268	49.1325	up	down	incorrect
GIX.US	WS	20190702	390	398	380	392.8	26954	389.4246	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190702	9.79	9.79	9.79	9.79	1400	8.3779
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190702	23.1995	23.3	23.03	23.3	2986	22.4399	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190702	21.77	21.8653	21.76	21.8253	1600	20.1359	up	up	correct
GKOS.US	Glaukos Corporation	20190702	77	78.25	76.41	77.81	228197	77.81	up	up	correct
GLOB.US	Globant S.A	20190702	102.38	103.95	102.265	103.39	256388	103.39	up	up	correct
GLOG.US	PA	20190702	27.05	27.05	26.87	27.05	5452	22.1697
GLOP.US	PC	20190702	23.7118	23.75	23.59	23.75	9517	18.446	up	up	correct
GLT.US	Glatfelter Corporation	20190702	16.75	16.75	16.15	16.32	127464	15.0482	down	down	correct
GLW.US	Corning Incorporated	20190702	34	34.09	33.56	33.71	2764652	31.4562	down	down	correct
GM.US	General Motors Company	20190702	38.73	38.75	38.15	38.34	6679300	37.1035	down	down	correct
GME.US	GameStop Corp	20190702	5.35	5.45	5.32	5.38	5643464	5.38	up	up	correct
GMED.US	Globus Medical Inc	20190702	41.42	41.87	40.16	40.66	595278	40.66	down	down	correct
GMRE.US	PA	20190702	25.8908	26.25	25.8908	26.1311	11369	21.8372	up	up	correct
GMS.US	GMS Inc	20190702	22.36	22.5	22.01	22.44	590936	22.44	up	down	incorrect
GNE.US	PA	20190702	8.49	8.49	8.47	8.47	1948	7.0628	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190702	8.7	8.77	8.46	8.59	125819	7.7499	down	down	correct
GNRC.US	Generac Holdings Inc	20190702	70.44	71.339	70.05	70.82	582403	70.82	up	up	correct
GNT.US	PA	20190702	25.08	25.1099	25.0799	25.1099	700	22.6797	up	up	correct
GNW.US	Genworth Financial Inc	20190702	3.69	3.81	3.67	3.74	2197079	3.74	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190702	20.69	20.69	20.55	20.64	132529	15.8794	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190702	16.47	16.89	16.21	16.68	841704	16.6768	up	up	correct
GOLD.US	Barrick Gold Corporation	20190702	15.12	15.735	15.076	15.59	20286949	14.7496	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190702	26.48	26.51	26.06	26.24	97665	25.1442	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190702	39.64	39.98	38.95	39.57	893852	39.57	down	down	correct
GOTU.US	Gaotu Techedu Inc	20190702	9.9	10.49	9.9	10.15	555100	10.15	up	up	correct
GPC.US	Genuine Parts Company	20190702	104.81	104.88	103.5	104.65	688975	96.9445	down	down	correct
GPI.US	Group 1 Automotive Inc	20190702	82.37	82.51	80.73	81.73	117921	80.0839	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190702	25.79	25.79	25.4616	25.66	15778	23.0563	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190702	14.07	14.17	13.995	14.11	2336310	13.4604	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190702	8.13	8.16	8.08	8.09	118558	6.8602	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190702	19.29	19.35	19.145	19.24	408246	15.8174	down	up	incorrect
GPN.US	Global Payments Inc	20190702	162.83	163.83	161.39	162.03	1308535	160.2756	down	down	correct
GPRK.US	GeoPark Limited	20190702	18.3765	18.4163	17.998	18.3466	145855	17.9279	down	down	correct
GPS.US	The Gap Inc	20190702	17.96	18.04	17.66	17.67	5605688	16.6745	down	down	correct
GPX.US	GP Strategies Corporation	20190702	15.63	15.65	15.08	15.35	30817	15.35	down	down	correct
GRC.US	The Gorman	20190702	32.7	32.8448	32.33	32.55	38092	31.1605	down	up	incorrect
GRP.US	UN	20190702	45.97	46.66	45.97	46.66	4862	41.1773	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190702	10.52	10.5495	10.47	10.51	57316	9.2429	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190702	205.4	206.305	204.16	205.98	1626880	195.3316	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190702	19.72	19.79	19.56	19.68	94258	15.5913	down	down	correct
GSK.US	GlaxoSmithKline plc	20190702	40.45	40.93	40.43	40.92	1859705	35.9812	up	up	correct
GSL.US	PB	20190702	22.75	22.763	22.61	22.63	2495	17.8408	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20190702	11.46	11.47	11.27	11.38	529248	11.38	down	down	correct
GTLS.US	Chart Industries Inc	20190702	75.58	76.04	73.75	74.27	322548	74.27	down	down	correct
GTN.US	Gray Television Inc	20190702	16.43	16.6	16.23	16.47	483371	16.2248	up	up	correct
GTNA.US	Gray Television Inc	20190702	15.55	15.83	15.55	15.819	1868	15.751	up	up	correct
GTS.US	Triple	20190702	24.18	24.48	23.78	24.41	109955	24.41	up	up	correct
GTY.US	Getty Realty Corp	20190702	30.46	30.93	30.44	30.68	92464	26.9113	up	up	correct
GUT.US	The Gabelli Utility Trust	20190702	7.01	7.06	6.98	7.03	86653	5.8463	up	up	correct
GVA.US	Granite Construction Incorporated	20190702	47.35	47.35	45.46	46.64	421105	44.4759	down	down	correct
GWB.US	Great Western Bancorp Inc	20190702	35.56	35.61	35.03	35.28	217172	33.6864	down	down	correct
GWRE.US	Guidewire Software Inc	20190702	101.18	102.04	100.57	101.89	384172	101.89	up	up	correct
GWW.US	W.W. Grainger Inc	20190702	266.76	267.83	263.5	265.15	369843	254.0645	down	down	correct
GYC.US	Cabco Series 2004	20190702	20.22	20.32	20.02	20.32	254926	19.1269	up	up	correct
H.US	Hyatt Hotels Corporation	20190702	76.81	76.81	76.06	76.51	297500	75.949	down	down	correct
HAE.US	Haemonetics Corporation	20190702	119.84	120.33	119.02	119.97	353298	119.97	up	up	correct
HAL.US	Halliburton Company	20190702	22.83	22.84	22.2187	22.65	14287400	21.6304	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190702	27.81	28.2	27.77	28.1	385953	25.3818	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190702	18.74	19.17	18.42	18.42	25195	17.3825	down	up	incorrect
HBI.US	Hanesbrands Inc	20190702	16.95	17.19	16.85	16.91	2553961	15.2765	down	down	correct
HBM.US	Hudbay Minerals Inc	20190702	5.39	5.48	5.25	5.47	1000414	5.4176	up	up	correct
HCA.US	HCA Healthcare Inc	20190702	134.78	135.85	132.37	135.34	957789	132.6036	up	up	correct
HCC.US	Warrior Met Coal Inc	20190702	26.65	26.78	25.6	25.66	820987	24.9463	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190702	902	902	902	902	500	901.1975
HCHC.US	HC2 Holdings Inc	20190702	2.31	2.34	2.2665	2.34	198929	2.34	up	up	correct
HCI.US	HCI Group Inc	20190702	40.9	41.79	40.9	41.49	55426	38.6598	up	up	correct
HCXY.US	Hercules Capital Inc	20190702	25.75	25.86	25.75	25.7728	7468	22.1635	up	up	correct
HD.US	The Home Depot Inc	20190702	210.24	210.26	208.46	210.14	3160610	198.6046	down	down	correct
HDB.US	HDFC Bank Limited	20190702	131.18	131.78	130	131.3	451999	65.0502	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20190702	43.56	43.835	43.49	43.82	363432	40.3853	up	down	incorrect
HEI.US	HEICO Corporation	20190702	133.2	136.19	132.5868	136.19	687419	135.822	up	up	correct
HEP.US	Holly Energy Partners L.P	20190702	27.79	28.03	27.7001	27.91	123723	22.0169	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190702	14.06	14.11	13.98	14.01	40746	11.4382	down	down	correct
HES.US	Hess Corporation	20190702	64	64	62.08	62.64	2130462	59.9451	down	down	correct
HESM.US	Hess Midstream LP	20190702	19.67	19.7845	19.58	19.71	59684	15.9385	up	up	correct
HFC.US	HollyFrontier Corporation	20190702	45.94	46.28	45.29	45.65	2706725	42.4874	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190702	11.45	11.68	11.41	11.5	118664	8.3327	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190702	31.9	31.9	31.4	31.67	2082400	31.67	down	down	correct
HHC.US	The Howard Hughes Corporation	20190702	127.76	130.27	125.71	129.62	454725	129.62	up	up	correct
HI.US	Hillenbrand Inc	20190702	39.25	39.72	39.16	39.51	220400	37.0352	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190702	56	56.36	55.77	56.28	1854281	52.8714	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20190702	225.13	232.04	224.72	229.29	507457	217.0762	up	up	correct
HIL.US	Hill International Inc	20190702	2.8241	2.83	2.77	2.82	35557	2.82	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190702	5.14	5.17	5.1223	5.14	191797	4.2509
HIW.US	Highwoods Properties Inc	20190702	42.18	43.09	42	42.97	789848	38.2621	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190702	7.06	7.06	7.03	7.04	468541	5.6485	down	down	correct
HL.US	PB	20190702	50.0966	50.0966	50.0966	50.0966	0	43.3845
HLF.US	Herbalife Nutrition Ltd	20190702	42.7	43.31	42.55	42.93	1144866	42.93	up	up	correct
HLI.US	Houlihan Lokey Inc	20190702	44.61	44.92	44.42	44.79	173609	42.3857	up	up	correct
HLIO.US	Helios Technologies Inc.	20190702	47.36	47.8595	44.88	45.43	43634	44.5779	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190702	99.3	100.44	98.67	100.39	2873224	99.9245	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190702	8.68	8.7	8.44	8.61	791341	8.61	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190702	26.16	26.23	26.055	26.1	359212	24.4284	down	up	incorrect
HMLP.US	PA	20190702	25.55	25.72	25.55	25.67	17187	20.5517	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20190702	41	41.39	40.78	41.09	166520	38.1135	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190702	2.16	2.28	2.13	2.23	6933065	2.1798	up	down	incorrect
HNGR.US	Hanger Inc	20190702	18.99	19.22	17.02	17.06	1126007	17.06	down	up	incorrect
HNI.US	HNI Corporation	20190702	34.96	35.04	34.38	34.59	264302	31.652	down	down	correct
HNP.US	Huaneng Power International Inc	20190702	23.44	23.44	23.27	23.32	21364	20.5528	down	up	incorrect
HOG.US	Harley	20190702	35.64	35.64	34.885	35.17	1769246	33.4316	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190702	19.41	19.45	19.1	19.32	972688	18.1304	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190702	8.45	9.17	8.29	8.72	318490	8.72	up	up	correct
HP.US	Helmerich & Payne Inc	20190702	50.99	51.05	49.255	49.43	1661698	42.1276	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190702	15.13	15.22	14.965	15.08	7444674	13.7695	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190702	22.82	23	22.82	22.89	25516	19.0603	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190702	23.2	23.29	23.1	23.12	57607	19.36	down	up	incorrect
HPQ.US	HP Inc	20190702	21.1	21.135	20.91	21.06	7057973	19.4428	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190702	19.24	19.33	19.21	19.3	43194	16.0422	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20190702	20.25	20.25	20.11	20.21	126137	16.3368	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20190702	16.91	16.95	16.81	16.95	52580	13.7336	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20190702	31.37	32.04	31.28	31.99	693814	29.0323	up	up	correct
HRB.US	H&R Block Inc	20190702	28.97	28.97	28.02	28.81	3042930	25.2658	down	down	correct
HRC.US	Hill	20190702	104.67	105.28	103.8	104.77	261965	102.7383	up	up	correct
HRI.US	Herc Holdings Inc	20190702	46.26	46.53	44.18	44.61	185834	44.4901	down	down	correct
HRL.US	Hormel Foods Corporation	20190702	41	41.22	40.82	41.2	1679165	39.1341	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190702	16.1	16.18	15.69	15.83	276395	14.8706	down	down	correct
HSBC.US	HSBC Holdings plc	20190702	42.02	42.15	41.96	42.08	1208969	38.2816	up	up	correct
HSC.US	Harsco Corporation	20190702	27.26	27.36	26.69	26.9	501622	26.9	down	down	correct
HSY.US	The Hershey Company	20190702	134.47	136.42	134.4124	136.09	1121435	129.2331	up	up	correct
HT.US	PE	20190702	24.58	24.58	24.34	24.49	11100	19.6258	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190702	27.05	27.3	26.95	27.27	2539749	24.8312	up	up	correct
HTD.US	John Hancock Tax	20190702	25.47	25.57	25.36	25.56	48137	21.397	up	down	incorrect
HTGC.US	Hercules Capital Inc	20190702	12.85	12.86	12.8	12.8	337520	9.9476	down	down	correct
HTH.US	Hilltop Holdings Inc	20190702	21.36	21.38	20.915	21.1	418882	20.2853	down	down	correct
HTY.US	John Hancock Investments	20190702	6.89	6.89	6.85	6.85	26060	5.3517	down	down	correct
HUBB.US	Hubbell Incorporated	20190702	130.46	131.36	128.89	129.77	325400	122.2631	down	down	correct
HUBS.US	HubSpot Inc	20190702	174.65	175.755	172.55	174	884822	174	down	down	correct
HUM.US	Humana Inc	20190702	260.9	260.9	254.5427	259.43	1171248	255.4557	down	down	correct
HUN.US	Huntsman Corporation	20190702	20.95	20.95	20.295	20.43	2312186	19.0071	down	down	correct
HUYA.US	HUYA Inc	20190702	25.78	26.38	25.65	25.96	2356467	25.96	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20190702	17.2	17.25	16.97	17.11	59899	13.83	down	down	correct
HWM.US	Howmet Aerospace Inc	20190702	26.11	26.335	25.94	26.15	2853143	26.0718	up	up	correct
HXL.US	Hexcel Corporation	20190702	81.46	81.46	80.37	80.73	426910	80.1954	down	down	correct
HY.US	Hyster	20190702	55.01	55.01	52.54	52.9	53626	49.7714	down	down	correct
HYB.US	The New America High Income Fund Inc	20190702	8.76	8.7899	8.73	8.78	122825	7.3324	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190702	15.14	15.29	15.0609	15.27	77736	12.639	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190702	10.77	10.8	10.74	10.75	341366	8.7515	down	up	incorrect
HZN.US	Horizon Global Corporation	20190702	3.8	3.8	3.67	3.74	120088	3.74	down	down	correct
HZO.US	MarineMax Inc	20190702	16.66	16.84	16.44	16.48	167539	16.48	down	down	correct
IAA.US	IAA Inc	20190702	40.56	41.72	40.01	41.61	5924551	41.61	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190702	9	9	8.84	8.93	24988	7.3008	down	down	correct
IAG.US	IAMGOLD Corporation	20190702	3.21	3.38	3.21	3.35	4949169	3.35	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190702	51.47	51.47	50.3	50.64	5655	48.3272	down	up	incorrect
IBM.US	International Business Machines Corporation	20190702	139.6244	140.3038	139.3447	140.094	2410092	118.3541	up	up	correct
IBN.US	ICICI Bank Limited	20190702	12.59	12.625	12.56	12.57	3889064	12.5029	down	down	correct
IBP.US	Installed Building Products Inc	20190702	57.72	58.42	56.78	57.62	101705	57.0557	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190702	1.58	1.6	1.42	1.44	14260	28.8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190702	86.15	87.38	86.15	87.38	1779495	84.8247	up	up	correct
ICL.US	ICL Group Ltd	20190702	5.23	5.23	5.1	5.16	715356	4.4381	down	down	correct
IDA.US	IDACORP Inc	20190702	101.36	102.78	101.1	102.37	722636	95.4555	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190702	12.04	12.05	11.9	11.9	51534	10.0313	down	down	correct
IDT.US	IDT Corporation	20190702	10.73	11.04	10.55	10.95	192279	10.95	up	up	correct
IEX.US	IDEX Corporation	20190702	173.01	173.01	171.73	172.45	275150	167.6815	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190702	143.75	144.23	142	142.78	830559	134.2687	down	down	correct
IFN.US	The India Fund Inc	20190702	21.6	21.63	21.5784	21.62	63271	16.0692	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190702	10.49	10.57	10.38	10.41	49799	8.5616	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190702	6.43	6.45	6.39	6.41	338840	5.3432	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190702	21.26	21.41	21.15	21.41	9962	19.3681	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190702	7.56	7.6	7.54	7.59	233984	6.1577	up	up	correct
IGT.US	International Game Technology PLC	20190702	13.03	13.21	12.73	13.02	2241792	12.1638	down	down	correct
IHC.US	Independence Holding Company	20190702	38.9	39.32	38.48	38.75	2122	37.7303	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190702	7.6	7.6294	7.58	7.6	67149	6.2482
IHG.US	InterContinental Hotels Group PLC	20190702	65.94	67.4	65.93	67.34	210532	65.3946	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190702	10.42	10.44	10.39	10.42	25585	8.8869
IHTA.US	Invesco High Income 2024 Target Term Fund	20190702	10.34	10.4989	10.34	10.3655	55008	8.9013	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190702	21.18	21.29	21.14	21.26	15476	20.4178	up	up	correct
IIIN.US	Insteel Industries Inc	20190702	21.13	21.19	20.84	21.15	68770	18.7174	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190702	15.23	15.25	15.2	15.23	131829	13.5463
IIPR.US	PA	20190702	31.1782	32.35	31.1782	32.25	4802	27.5176	up	up	correct
IMAX.US	IMAX Corporation	20190702	20.29	20.4	20.16	20.37	411460	20.37	up	up	correct
INFO.US	IHS Markit Ltd	20190702	65.61	65.61	63.44	64.66	1803796	63.6066	down	down	correct
INFY.US	Infosys Limited	20190702	10.73	10.79	10.715	10.76	7007165	10.1764	up	up	correct
ING.US	ING Groep N.V	20190702	11.46	11.525	11.445	11.5	2583283	10.6222	up	up	correct
INGR.US	Ingredion Incorporated	20190702	81.66	83.12	81.05	82.55	382471	77.0646	up	up	correct
INN.US	Summit Hotel Properties Inc	20190702	11.42	11.54	11.34	11.5	435891	10.9786	up	up	correct
INS.US	Intelligent Systems Corporation	20190702	30	30.75	27.191	28.83	73454	28.83	down	down	correct
INSI.US	Insight Select Income Fund	20190702	20.07	20.1	19.91	20	25257	17.0533	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190702	62.12	63.87	61.53	61.82	304658	61.82	down	down	correct
INSW.US	PA	20190702	25.17	25.17	25.14	25.1654	1800	23.641	down	down	correct
INT.US	World Fuel Services Corporation	20190702	36.41	36.71	35.92	36.01	782411	34.7365	down	down	correct
INVH.US	Invitation Homes Inc	20190702	26.89	27.29	26.87	27.25	20650322	25.9498	up	up	correct
IO.US	ION Geophysical Corporation	20190702	8.02	8.14	7.7	7.97	167256	7.97	down	up	incorrect
IP.US	International Paper Company	20190702	43.72	43.87	43.25	43.77	2597934	37.0417	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190702	22.51	23.21	22.51	23.2	6047032	20.832	up	up	correct
IPI.US	Intrepid Potash Inc	20190702	3.38	3.394	3.32	3.37	40125	33.7	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190702	12.44	12.48	12.42	12.44	90502	11.0421
IQV.US	IQVIA Holdings Inc	20190702	160.51	161	157.56	160.89	1100845	160.89	up	up	correct
IR.US	Ingersoll Rand Inc	20190702	34.78	34.97	34	34.49	993052	31.9489	down	down	correct
IRL.US	The New Ireland Fund Inc	20190702	9.05	9.13	9.05	9.11	2384	7.2127	up	up	correct
IRM.US	Iron Mountain Incorporated	20190702	30.8	31.68	30.695	31.62	3112302	26.3862	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20190702	11.66	11.8	11.66	11.8	307260	10.6792	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190702	14.58	14.71	14.58	14.71	81355	11.9872	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190702	25.91	26.2	25.91	26.17	51550	26.17	up	up	correct
IT.US	Gartner Inc	20190702	163.22	165.14	163.015	165.07	290958	165.07	up	up	correct
ITCB.US	Itaú Corpbanca	20190702	12.5027	12.77	12.5027	12.77	1693	11.2803	up	up	correct
ITGR.US	Integer Holdings Corporation	20190702	84.45	84.45	81.21	81.85	207972	81.85	down	down	correct
ITT.US	ITT Inc	20190702	65.49	65.92	65.15	65.31	846827	63.6239	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190702	9.3232	9.4581	9.1833	9.3332	14731250	6.951	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20190702	151.3	151.47	149.045	149.74	898538	141.8508	down	down	correct
IVC.US	Invacare Corporation	20190702	5.05	5.1	4.75	4.91	216060	4.8723	down	down	correct
IVH.US	Ivy Funds	20190702	13.61	13.68	13.57	13.63	39332	11.0037	up	up	correct
IVR.US	PC	20190702	25.47	25.8	25.47	25.65	12339	21.0488	up	up	correct
IVZ.US	Invesco Ltd	20190702	20.48	20.62	20.43	20.54	11650990	18.1478	up	up	correct
IX.US	ORIX Corporation	20190702	75.36	75.7	75.02	75.65	14769	70.4003	up	up	correct
J.US	Jacobs Engineering Group Inc	20190702	84.82	84.93	83.81	84.38	909672	82.7856	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20190702	10.93	10.93	10.64	10.7	22221	10.7	down	down	correct
JBGS.US	JBG SMITH Properties	20190702	39.18	39.69	39.1	39.69	487231	37.04	up	up	correct
JBL.US	Jabil Inc	20190702	31.9	32.05	31.49	31.67	1017233	31.0335	down	down	correct
JBT.US	John Bean Technologies Corporation	20190702	124.14	124.75	121.78	123.15	124925	122.0577	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190702	14.1	14.17	14.03	14.11	40696	11.5264	up	up	correct
JCI.US	Johnson Controls International plc	20190702	41.89	42.07	41.5843	41.64	4368428	39.348	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190702	9.64	9.67	9.64	9.67	39591	8.3016	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20190702	10.79	10.89	10.68	10.82	57373	8.9987	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190702	19.68	19.73	19.36	19.47	1320585	16.9337	down	down	correct
JELD.US	JELD	20190702	21.25	21.32	20.75	21.23	383861	21.23	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190702	8.9067	8.9899	8.9	8.9	45411	7.8097	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190702	7.15	7.153	7.14	7.14	5399	6.6075	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190702	9.87	9.87	9.76	9.79	154444	8.1636	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190702	15.49	15.54	15.4509	15.49	118315	12.6883
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190702	10.3	10.34	10.3	10.34	4654	9.1019	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190702	10.02	10.09	9.96	10	204776	9.2047	down	down	correct
JHG.US	Janus Henderson Group plc	20190702	21.6	21.6	21.23	21.46	1068641	18.712	down	up	incorrect
JHI.US	John Hancock Investors Trust	20190702	16.52	16.53	16.4733	16.53	8971	13.5276	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20190702	14.41	14.4833	14.41	14.47	20316	12.6777	up	down	incorrect
JHX.US	James Hardie Industries plc	20190702	12.95	13.07	12.95	13.04	11387	12.5651	up	up	correct
JILL.US	J.Jill Inc	20190702	2.1	2.12	1.98	2.02	807570	10.1	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190702	22.44	22.775	21.72	22.77	497064	22.77	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190702	140.93	141.65	136.63	137.57	721350	137.1651	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190702	23.29	23.29	23.17	23.2	20543	20.6602	down	down	correct
JMIA.US	Jumia Technologies AG	20190702	26.03	26.3663	24.75	25.14	578072	25.14	down	down	correct
JMM.US	Nuveen Multi	20190702	7.3498	7.39	7.28	7.37	44177	6.5488	up	down	incorrect
JMP.US	JMP Group LLC	20190702	3.92	3.94	3.92	3.94	9089	3.7268	up	down	incorrect
JNJ.US	Johnson & Johnson	20190702	139.22	140.03	138.69	140.03	4501207	131.0756	up	up	correct
JNPR.US	Juniper Networks Inc	20190702	26.98	27.14	26.84	26.95	2711093	24.8719	down	down	correct
JOE.US	The St. Joe Company	20190702	17.55	17.8	17.4175	17.68	106717	17.5214	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190702	8.72	8.76	8.7	8.76	14822	7.2269	up	up	correct
JP.US	Jupai Holdings Limited	20190702	2.4	2.48	2.33	2.36	47787	2.36	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190702	9.87	9.87	9.82	9.86	241359	8.2549	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190702	23.71	23.73	23.655	23.67	66486	20.0421	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190702	9.53	9.58	9.53	9.55	393280	8.0857	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190702	24.5	24.6499	24.35	24.3794	6879	21.0177	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190702	7.95	7.97	7.93	7.94	405384	5.8893	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190702	16.75	16.94	16.73	16.93	77254	13.7752	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190702	9.73	9.76	9.69	9.72	95354	8.1077	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190702	10.43	10.69	10.43	10.64	143622	8.7147	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190702	15.56	15.5725	15.43	15.48	25241	12.8754	down	down	correct
JT.US	Jianpu Technology Inc	20190702	3.75	3.87	3.75	3.83	374028	30.64	up	down	incorrect
JTA.US	Nuveen Tax	20190702	11.58	11.6286	11.51	11.54	56661	9.777	down	down	correct
JTD.US	Nuveen Tax	20190702	16.84	16.84	16.59	16.63	45989	13.8682	down	down	correct
JW.US	B	20190702	45.55	45.8	44.9135	45.8	3012	43.1927	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190702	45.55	45.8	44.9135	45.8	3012	42.3964	up	up	correct
JWN.US	Nordstrom Inc	20190702	31.15	31.2	30.69	30.95	4516575	29.8694	down	down	correct
K.US	Kellogg Company	20190702	53.48	53.81	53.17	53.31	2361205	48.7052	down	down	correct
KAI.US	Kadant Inc	20190702	90.69	91.1	89.16	90.57	59493	88.6884	down	down	correct
KAMN.US	Kaman Corporation	20190702	63.28	63.74	62.8	63.13	302508	60.5219	down	down	correct
KAR.US	KAR Auction Services Inc	20190702	24.52	25.21	24.11	25.2	6427986	24.4643	up	up	correct
KB.US	KB Financial Group Inc	20190702	39.45	39.8	39.33	39.45	55141	36.355
KBH.US	KB Home	20190702	25.94	26.21	25.5444	26.14	2392855	25.2854	up	down	incorrect
KBR.US	KBR Inc	20190702	25.04	25.1596	24.725	24.95	945452	24.1071	down	down	correct
KEN.US	Kenon Holdings Ltd	20190702	20.84	20.84	20.2	20.25	3143	15.7907	down	down	correct
KEP.US	Korea Electric Power Corporation	20190702	10.95	10.96	10.86	10.92	272752	10.4237	down	down	correct
KEX.US	Kirby Corporation	20190702	78.39	78.56	76.87	77.68	418367	77.68	down	down	correct
KEY.US	PK	20190702	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190702	92.5	92.5	89.58	90.85	2096308	90.85	down	up	incorrect
KF.US	The Korea Fund Inc	20190702	28.5	28.71	28.5	28.66	4754	22.1551	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190702	2.3965	2.4321	2.34	2.41	32880	2.41	up	up	correct
KFY.US	Korn Ferry	20190702	39.35	39.8	39.11	39.54	417239	38.5561	up	up	correct
KGC.US	Kinross Gold Corporation	20190702	3.72	3.84	3.695	3.82	15132347	3.7211	up	up	correct
KIM.US	PM	20190702	24.59	24.82	24.48	24.76	23806	22.0706	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190702	15.65	15.8	15.64	15.75	121918	12.4345	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190702	41.7	43.28	41.58	43.12	1211862	41.798	up	up	correct
KLR.US	Kaleyra Inc	20190702	10.32	10.32	10.32	10.32	0	10.32
KMB.US	Kimberly	20190702	135.35	136.6	135.05	136.07	1182590	125.8351	up	up	correct
KMI.US	Kinder Morgan Inc	20190702	20.9	21.1	20.87	20.99	8805339	17.9104	up	up	correct
KMPR.US	Kemper Corporation	20190702	89.11	89.89	88.19	89.08	367208	85.4187	down	up	incorrect
KMT.US	Kennametal Inc	20190702	36.08	36.1	34.95	35.26	619400	33.1372	down	down	correct
KMX.US	CarMax Inc	20190702	87.36	87.83	86.18	87.69	2423175	87.69	up	up	correct
KN.US	Knowles Corporation	20190702	18.31	18.38	18	18.22	345076	18.22	down	down	correct
KNL.US	Knoll Inc	20190702	23.16	23.16	22.7	22.95	175388	21.9023	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190702	19.15	19.17	19.05	19.09	61492	14.13	down	down	correct
KNX.US	Knight	20190702	32.86	33.54	32.435	32.7	1624652	32.0805	down	down	correct
KO.US	The Coca	20190702	51.78	52.05	51.55	51.98	8570397	48.0117	up	up	correct
KODK.US	Eastman Kodak Company	20190702	2.39	2.43	2.37	2.42	150199	2.42	up	up	correct
KOF.US	Coca	20190702	62.79	63.1	62.77	63.09	48651	55.9959	up	down	incorrect
KOP.US	Koppers Holdings Inc	20190702	30	30	28.68	29.17	73479	29.17	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20190702	6.37	6.37	5.96	5.99	4665000	5.8024	down	down	correct
KR.US	The Kroger Co	20190702	21.56	21.61	21.17	21.44	10439410	20.3087	down	down	correct
KRA.US	Kraton Corporation	20190702	31.4	31.65	30.99	31.28	194457	31.28	down	down	correct
KRC.US	Kilroy Realty Corporation	20190702	74.45	75.59	74.22	75.48	425932	70.4694	up	up	correct
KRG.US	Kite Realty Group Trust	20190702	14.96	15.15	14.87	15.15	585439	13.5155	up	up	correct
KRO.US	Kronos Worldwide Inc	20190702	15.56	15.56	15.08	15.28	89228	13.2789	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190702	16.19	16.19	15.57	15.76	64343	12.3196	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190702	11.89	11.91	11.88	11.9	21567	10.5854	up	up	correct
KSS.US	Kohl's Corporation	20190702	47.85	48.04	46.79	47.11	3435728	43.4313	down	up	incorrect
KSU.US	P	20190702	27	27	27	27	52	25.1666
KT.US	KT Corporation	20190702	12.4	12.4	12.295	12.33	552790	11.2309	down	down	correct
KTB.US	Kontoor Brands Inc	20190702	29.39	29.775	28.48	29.17	684802	26.757	down	down	correct
KTF.US	DWS Municipal Income Trust	20190702	11.27	11.32	11.264	11.32	45721	10.1289	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190702	31.39	31.39	31.39	31.39	300	26.9098
KTN.US	Credit	20190702	31.86	31.86	31.86	31.86	100	28.1026
KW.US	Kennedy	20190702	20.36	20.57	20.36	20.45	324392	18.3127	up	up	correct
KWR.US	Quaker Chemical Corporation	20190702	204.04	205.995	202.62	203.79	82416	199.754	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190702	15.38	15.46	15.3	15.4	306264	11.7264	up	up	correct
L.US	Loews Corporation	20190702	55.65	55.72	55	55.24	1333551	54.5089	down	down	correct
LAC.US	Lithium Americas Corp	20190702	4.01	4.2	3.9899	4.2	128789	4.2	up	up	correct
LAD.US	Lithia Motors Inc	20190702	119.84	121.53	118.51	121.42	218583	119.4739	up	up	correct
LADR.US	Ladder Capital Corp	20190702	16.62	16.69	16.49	16.64	716814	13.9148	up	up	correct
LAIX.US	LAIX Inc	20190702	10.35	10.475	10.35	10.47	1173	10.47	up	down	incorrect
LAZ.US	Lazard Ltd	20190702	34.74	35.07	34.58	35.07	670600	31.0136	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190702	15.7	15.725	14.685	15	686000	14.7208	down	down	correct
LC.US	LendingClub Corporation	20190702	3.11	3.11	3.03	3.07	220649	15.35	down	down	correct
LCI.US	Lannett Company Inc	20190702	6.03	6.03	5.79	5.88	699268	5.88	down	down	correct
LCII.US	LCI Industries	20190702	89.97	90.38	87.615	88.25	123028	82.8694	down	down	correct
LDOS.US	Leidos Holdings Inc	20190702	80.1	80.4045	79.73	80.14	587071	77.255	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190702	24.99	24.99	24.76	24.87	46050	20.5125	down	down	correct
LEA.US	Lear Corporation	20190702	137.98	139.96	134.32	135.15	635392	130.9044	down	up	incorrect
LEAF.US	Leaf Group Ltd	20190702	7.06	7.14	6.82	7.02	18259	7.02	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190702	38.6	38.9	38.27	38.9	865897	35.367	up	up	correct
LEJU.US	Leju Holdings Limited	20190702	1.43	1.43	1.38	1.38	525	1.38	down	down	correct
LEN.US	Lennar Corporation	20190702	48	48.635	47.68	48.55	3382116	47.5055	up	down	incorrect
LENB.US	Lennar Corporation	20190702	38.47	39.04	38.1	38.96	82419	38.0324	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190702	8.22	8.26	8.22	8.26	150594	7.3048	up	up	correct
LEVI.US	Levi Strauss & Co	20190702	21.28	21.64	21.02	21.36	963234	20.7649	up	up	correct
LFC.US	China Life Insurance Company Limited	20190702	12.81	12.87	12.785	12.8	446717	11.5863	down	down	correct
LGF.US	B	20190702	11.92	12.22	11.85	12.01	538406	12.01	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190702	12.57	12.89	12.5	12.68	620645	12.68	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190702	16.33	16.33	16.2001	16.23	17486	13.0643	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190702	174.79	176.25	173.2	176.18	471154	176.18	up	up	correct
LHX.US	L3Harris Technologies Inc	20190702	182.39	186.65	181.53	185.77	3959721	177.746	up	up	correct
LII.US	Lennox International Inc	20190702	283.29	286.285	282.06	284.6	465005	276.798	up	up	correct
LIN.US	Linde plc	20190702	202.01	203.97	201.53	203.54	1722409	195.4945	up	up	correct
LINX.US	Linx S.A	20190702	9.1	9.2	8.79	8.86	373800	8.6797	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190702	1.45	1.5182	1.45	1.4585	11240	1.4585	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190702	11.08	11.25	10.94	11.24	855056	11.24	up	up	correct
LLY.US	Eli Lilly and Company	20190702	112.82	114.21	112.4	114.2	2344708	109.0512	up	up	correct
LMT.US	Lockheed Martin Corporation	20190702	361.58	367.57	361.0666	367.57	1053033	343.7424	up	up	correct
LNC.US	Lincoln National Corporation	20190702	65.53	65.6	64.28	64.84	1022661	59.7216	down	down	correct
LND.US	BrasilAgro	20190702	4.37	4.37	4.24	4.29	2285	3.6232	down	down	correct
LNN.US	Lindsay Corporation	20190702	81.38	82.17	80.78	82.05	70146	79.8243	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190702	11.86	12.05	11.62	12.02	156328	11.3374	up	up	correct
LOW.US	Lowe's Companies Inc	20190702	102.25	102.95	101.82	102.69	2560358	98.4579	up	down	incorrect
LPG.US	Dorian LPG Ltd	20190702	9.09	9.1	8.9	9	336916	8.313	down	up	incorrect
LPI.US	Laredo Petroleum Inc	20190702	2.98	2.99	2.78	2.84	244858	56.8	down	down	correct
LPL.US	LG Display Co. Ltd	20190702	7.53	7.53	7.44	7.48	292970	7.48	down	up	incorrect
LPX.US	Louisiana	20190702	26.32	26.49	26.17	26.44	729782	25.3108	up	up	correct
LRN.US	Stride Inc	20190702	30.01	30.31	29.92	30.19	133341	30.19	up	up	correct
LSI.US	Life Storage Inc	20190702	95.17	98.05	95.17	97.65	907629	59.3681	up	up	correct
LTC.US	LTC Properties Inc	20190702	45.67	46.4	45.67	46.06	188498	39.8009	up	up	correct
LTHM.US	Livent Corporation	20190702	7.03	7.29	7.01	7.14	2036300	7.14	up	up	correct
LUB.US	Luby's Inc	20190702	1.09	1.1208	1.09	1.11	75454	0.6756	up	up	correct
LUMN.US	Lumen Technologies Inc	20190702	11.7	11.84	11.63	11.64	9730873	9.6519	down	down	correct
LUV.US	Southwest Airlines Co	20190702	51.91	52.25	51.03	51.43	2909522	50.8851	down	down	correct
LVS.US	Las Vegas Sands Corp	20190702	61.6	62.25	61.35	62.13	3682272	59.4577	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190702	62.84	63.55	62.54	62.62	998698	60.6037	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190702	24.79	25.42	24.49	25.33	231436	23.534	up	up	correct
LXP.US	PC	20190702	53.88	53.9683	53.6249	53.9683	882	46.7246	up	up	correct
LXU.US	LSB Industries Inc	20190702	3.75	3.84	3.67	3.82	144999	2.9385	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20190702	87.32	87.46	86.55	87.08	5112872	77.8144	down	down	correct
LYG.US	Lloyds Banking Group plc	20190702	2.88	2.88	2.8699	2.88	2301846	2.5345
LYV.US	Live Nation Entertainment Inc	20190702	67.25	68.23	67.12	68.19	1195571	68.19	up	up	correct
LZB.US	La	20190702	31.26	31.475	31.04	31.26	279247	30.1599
M.US	Macy's Inc	20190702	21.37	21.37	20.87	21.04	7670710	19.0476	down	down	correct
MA.US	Mastercard Incorporated	20190702	266.88	270.6	266.4345	270.57	2649648	267.1564	up	up	correct
MAA.US	PI	20190702	65.2496	65.2496	64.73	64.73	403	54.9773	down	down	correct
MAC.US	The Macerich Company	20190702	32.61	33.33	32.45	33.22	1829838	27.8228	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20190702	41.24	41.34	41.17	41.34	140331	34.8518	up	up	correct
MAN.US	ManpowerGroup Inc	20190702	96.96	97.51	95.81	96.33	510785	90.4443	down	up	incorrect
MANU.US	Manchester United plc	20190702	18.24	18.24	17.8502	17.99	16573	17.4975	down	up	incorrect
MAS.US	Masco Corporation	20190702	39.4	39.72	39.04	39.69	2374817	38.3324	up	up	correct
MATX.US	Matson Inc	20190702	39.1	39.14	37.49	38.1	135531	36.2612	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190702	10.75	10.79	10.7316	10.75	53791	9.5832
MAXR.US	Maxar Technologies Inc	20190702	8.11	9.43	8.04	9.31	8561225	9.2587	up	up	correct
MBI.US	MBIA Inc	20190702	9.31	9.38	9.23	9.3	369768	9.3	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190702	9.16	9.16	8.82	8.9	3902567	6.2698	down	down	correct
MC.US	Moelis & Company	20190702	34.5	34.5	33.71	33.89	317908	26.5538	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190702	14.18	14.19	14.08	14.08	130815	12.6891	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190702	44.29	44.48	43.88	44.13	6709	44.13	down	down	correct
MCD.US	McDonald's Corporation	20190702	206.75	209.58	206.32	209.58	3120250	197.5838	up	up	correct
MCI.US	Barings Corporate Investors	20190702	15.81	15.82	15.661	15.77	15342	13.2263	down	up	incorrect
MCK.US	McKesson Corporation	20190702	133.95	136.27	132.135	135.86	1154334	132.4606	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190702	6.63	6.63	6.56	6.57	51330	5.0252	down	down	correct
MCO.US	Moody's Corporation	20190702	198.12	200.6	198.12	200.26	655614	196.2501	up	up	correct
MCR.US	MFS Charter Income Trust	20190702	8.15	8.17	8.15	8.16	57652	6.6206	up	down	incorrect
MCS.US	The Marcus Corporation	20190702	32.78	33	32.47	32.69	110593	32.1686	down	up	incorrect
MCY.US	Mercury General Corporation	20190702	63.43	63.55	62.65	63.23	249674	55.7977	down	down	correct
MD.US	MEDNAX Inc	20190702	24.84	24.97	24.41	24.82	977473	24.82	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190702	33.11	33.4	32.96	33.32	318232	28.412	up	up	correct
MDLQ.US	Medley LLC	20190702	16.34	16.5624	16.34	16.4	4600	11.9354	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190702	16.338	16.338	16.29	16.29	424	11.5108	down	up	incorrect
MDP.US	Meredith Corporation	20190702	54.29	54.88	53.63	54.82	261794	52.0655	up	up	correct
MDT.US	Medtronic plc	20190702	98.1	98.6	97.65	98.05	3380398	92.3422	down	down	correct
MDU.US	MDU Resources Group Inc	20190702	25.66	25.945	25.61	25.81	1122233	23.9262	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190702	13.75	13.91	13.27	13.58	144400	13.58	down	up	incorrect
MED.US	Medifast Inc	20190702	123.12	125.73	121.55	122.46	141390	112.9397	down	down	correct
MEI.US	Methode Electronics Inc	20190702	28.88	28.94	27.945	28.15	259598	27.2339	down	down	correct
MER.US	PK	20190702	26.36	26.45	26.33	26.45	16800	24.1414	up	up	correct
MFC.US	Manulife Financial Corporation	20190702	18.38	18.595	18.37	18.53	2502137	16.3819	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20190702	2.88	2.88	2.86	2.88	596964	2.605
MFGP.US	Micro Focus International plc	20190702	26.84	26.995	26.84	26.93	205794	22.2434	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190702	13.25	13.32	13.23	13.29	159557	12.0017	up	up	correct
MFM.US	MFS Municipal Income Trust	20190702	7.05	7.08	7.01	7.02	89556	6.2621	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190702	25.9775	26.12	25.9775	26.12	1503	22.9994	up	up	correct
MFV.US	MFS Special Value Trust	20190702	5.7389	5.7389	5.7	5.71	11406	4.5599	down	down	correct
MG.US	Mistras Group Inc	20190702	14.68	15.19	14.58	14.71	73493	14.71	up	up	correct
MGA.US	Magna International Inc	20190702	48.92	49.29	48.05	48.35	938245	45.2366	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20190702	4.62	4.625	4.58	4.59	49550	4.0331	down	down	correct
MGM.US	MGM Resorts International	20190702	28.71	28.99	28.665	28.88	4185089	28.4053	up	up	correct
MGP.US	MGM Growth Properties LLC	20190702	30.71	30.91	30.56	30.78	539239	26.5941	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20190702	25.64	25.68	25.58	25.68	19002	22.7001	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190702	23.9	23.9	23.75	23.75	25692	20.4608	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190702	11.63	11.63	11.26	11.37	1170273	11.3069	down	down	correct
MH.US	PD	20190702	5.01	5.0818	4.875	4.98	62318	4.98	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190702	17.74	17.74	17.25	17.25	54500	15.3856	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190702	7.6	7.6	7.53	7.55	49911	6.9146	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190702	12.35	12.46	12.35	12.38	126798	11.0483	up	down	incorrect
MHK.US	Mohawk Industries Inc	20190702	150.54	151.52	149.02	151.47	389078	151.47	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190702	15.76	16.105	15.76	16.05	7359	14.7414	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190702	13.19	13.2695	13.16	13.25	59452	11.8791	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190702	21.65	21.7	21.3244	21.5	17467	17.3168	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190702	40.53	40.69	40.18	40.44	332500	2.2258	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190702	3.87	3.87	3.83	3.84	153773	3.163	down	down	correct
MIXT.US	MiX Telematics Limited	20190702	15.07	15.99	15.04	15.88	159681	15.0545	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190702	13.71	13.81	13.67	13.78	55995	12.3502	up	up	correct
MKC.US	V	20190702	76.725	78.64	76.725	78.64	5200	75.786	up	up	correct
MKL.US	Markel Corporation	20190702	1104	1109.8	1097.92	1106.89	32823	1106.89	up	up	correct
MLI.US	Mueller Industries Inc	20190702	29.49	29.49	28.975	29.21	82251	28.2468	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20190702	228.79	229.08	225.32	226.71	467795	222.1053	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190702	10.2	10.29	10.15	10.29	9333	10.29	up	up	correct
MLR.US	Miller Industries Inc	20190702	31.47	31.47	31.14	31.24	31311	29.6378	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190702	100.9	102.07	100.71	102.07	1365547	97.8993	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190702	20.8	20.9499	20.76	20.79	35100	18.4391	down	down	correct
MMI.US	Marcus & Millichap Inc	20190702	30.73	31.03	30.7	30.83	128910	30.83	up	up	correct
MMM.US	3M Company	20190702	175.1	175.1	173.07	174.02	1555476	159.7538	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190702	63.94	64.18	63.54	64.12	586844	51.6605	up	up	correct
MMS.US	Maximus Inc	20190702	72.89	72.89	72.15	72.55	193844	69.9989	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190702	5.84	5.87	5.825	5.84	170288	4.8549
MMU.US	Western Asset Managed Municipals Fund Inc	20190702	13.65	13.85	13.65	13.81	142762	12.49	up	down	incorrect
MN.US	Manning & Napier Inc	20190702	1.77	1.88	1.77	1.82	91306	1.7118	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190702	14.9	14.94	14.85	14.88	30982	13.4742	down	down	correct
MNR.US	PC	20190702	24.24	24.24	24.1869	24.22	16005	20.7894	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20190702	21.67	21.86	20.95	21.42	173100	17.4331	down	up	incorrect
MO.US	Altria Group Inc	20190702	47.86	48.62	47.62	48.6	6099652	39.9418	up	up	correct
MOD.US	Modine Manufacturing Company	20190702	14.44	14.62	14.27	14.33	121993	14.33	down	down	correct
MODN.US	Model N Inc	20190702	20.09	20.26	19.99	20.25	157550	20.25	up	up	correct
MOG.US	A	20190702	93.16	93.745	92.57	93.22	72894	90.6127	up	up	correct
MOGU.US	MOGU Inc	20190702	2.9	2.9	2.8001	2.83	37242	2.83	down	down	correct
MOH.US	Molina Healthcare Inc	20190702	140.2	142.085	137.55	140.86	520494	140.86	up	up	correct
MOS.US	The Mosaic Company	20190702	25.11	25.125	24.51	24.65	6404432	24.0288	down	down	correct
MOV.US	Movado Group Inc	20190702	26.76	26.76	26.305	26.45	240566	25.1691	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190702	13.94	14.07	13.93	14.07	19695	12.6518	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190702	54.73	54.98	53.98	54.49	6677512	48.5505	down	down	correct
MPLX.US	MPLX LP	20190702	32.25	32.3	31.68	31.99	1308307	23.4151	down	down	correct
MPV.US	Barings Participation Investors	20190702	15.96	16.29	15.96	16.0835	6285	13.675	up	up	correct
MPW.US	Medical Properties Trust Inc	20190702	17.73	18.1699	17.56	18.06	5374991	15.8181	up	down	incorrect
MPX.US	Marine Products Corporation	20190702	15.33	15.7	15.252	15.37	7753	14.1588	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190702	12.53	12.53	12.46	12.47	180298	11.166	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190702	14.36	14.43	14.35	14.37	118824	12.8207	up	up	correct
MRC.US	MRC Global Inc	20190702	16.9	16.98	16.74	16.93	431471	16.93	up	down	incorrect
MRK.US	Merck & Co. Inc	20190702	84.3958	85.445	84.033	85.445	9906155	75.2336	up	up	correct
MRO.US	Marathon Oil Corporation	20190702	14.25	14.25	13.54	13.55	11176250	13.1122	down	down	correct
MSA.US	MSA Safety Incorporated	20190702	104.61	104.77	102.29	103.5	157922	100.2959	down	down	correct
MSB.US	Mesabi Trust	20190702	29.81	30.46	29.58	30.46	46230	24.2986	up	up	correct
MSC.US	Studio City International Holdings Limited	20190702	19.52	20.37	19.52	20.2	4553	20.2	up	up	correct
MSCI.US	MSCI Inc	20190702	241.22	245.79	240.8	244.58	401971	239.5186	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190702	9.39	9.41	9.375	9.38	48211	8.2508	down	up	incorrect
MSGS.US	W	20190702	280.15	283.52	279.1	281.23	147099	279.3949	up	down	incorrect
MSI.US	Motorola Solutions Inc	20190702	166.89	168.96	166.14	168.31	1227131	162.0692	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190702	73.49	73.9	72.8234	73.68	366132	59.81	up	up	correct
MT.US	ArcelorMittal	20190702	17.72	17.74	17.43	17.49	2805174	17.3281	down	up	incorrect
MTB.US	M&T Bank Corporation	20190702	170.5	171.795	169.03	170.08	407101	156.9366	down	down	correct
MTD.US	Mettler	20190702	843.55	854.56	840	853.3	105261	853.3	up	down	incorrect
MTDR.US	Matador Resources Company	20190702	19.42	19.425	18.47	18.69	2203625	18.6172	down	down	correct
MTG.US	MGIC Investment Corporation	20190702	13.53	13.61	13.385	13.49	5728485	12.7834	down	down	correct
MTH.US	Meritage Homes Corporation	20190702	52.05	52.67	51.79	52.67	231519	52.67	up	up	correct
MTL.US	P	20190702	1	1	0.98	1	9548	1
MTN.US	Vail Resorts Inc	20190702	222.02	224.305	219.575	222.77	563890	215.6605	up	up	correct
MTOR.US	Meritor Inc	20190702	23.73	23.745	23.29	23.48	580073	23.48	down	up	incorrect
MTR.US	Mesa Royalty Trust	20190702	11.59	11.7625	11.457	11.5	3113	10.1568	down	down	correct
MTRN.US	Materion Corporation	20190702	67.2	67.2	65.74	66.19	75622	64.9957	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190702	21.86	21.88	21.77	21.77	26057	20.516	down	down	correct
MTW.US	The Manitowoc Company Inc	20190702	17.83	18	17.12	17.38	235161	17.38	down	up	incorrect
MTX.US	Minerals Technologies Inc	20190702	53.98	54.29	52.8	52.91	127168	52.4655	down	down	correct
MTZ.US	MasTec Inc	20190702	51.57	52.15	51.2224	51.91	397009	51.91	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190702	15.99	15.99	15.78	15.78	49621	14.0542	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190702	13.64	13.66	13.6	13.66	116585	12.32	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190702	12.52	12.6	12.5	12.59	33494	11.2703	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190702	4.79	4.81	4.77	4.78	1112478	4.4131	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190702	15.18	15.2	15.09	15.19	36495	14.0437	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190702	14.03	14.07	14.03	14.06	56452	12.6809	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190702	13.87	13.98	13.87	13.94	98753	12.3445	up	up	correct
MUR.US	Murphy Oil Corporation	20190702	24.89	24.89	24.09	24.15	2284886	21.9527	down	up	incorrect
MUSA.US	Murphy USA Inc	20190702	84.72	85.28	84.225	84.74	213116	83.9841	up	up	correct
MUX.US	McEwen Mining Inc	20190702	1.67	1.81	1.65	1.79	3358196	1.79	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190702	9.16	9.16	9.0905	9.16	140902	8.189
MVO.US	MV Oil Trust	20190702	7.8335	7.88	7.58	7.83	36796	5.6969	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190702	15.1	15.1	14.9	14.9	29556	13.2684	down	down	correct
MWA.US	Mueller Water Products Inc	20190702	9.63	9.66	9.5	9.66	575066	9.2362	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190702	10.57	10.81	10.38	10.78	195929	10.78	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190702	11.17	11.17	10.8942	10.8942	953	10.8942	down	down	correct
MXF.US	The Mexico Fund Inc	20190702	13.88	13.99	13.88	13.93	28185	12.6125	up	up	correct
MXL.US	MaxLinear Inc	20190702	24.24	24.31	23.86	24.12	226991	24.12	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190702	13.88	13.96	13.8629	13.9	65547	12.5529	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190702	14.51	14.51	14.4	14.47	119174	12.8719	down	down	correct
MYE.US	Myers Industries Inc	20190702	19.26	19.26	18.8362	19	95590	17.5238	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190702	13.07	13.16	13.07	13.14	149703	11.8427	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190702	14.89	14.9	14.81	14.85	49190	13.1133	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190702	12.74	12.77	12.67	12.73	54553	11.4362	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20190702	8.86	8.96	8.52	8.81	164189	8.81	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190702	14.5	14.54	14.49	14.52	282993	13.9142	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190702	14.02	14.04	14.009	14.04	330403	13.1128	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190702	13.9	13.9099	13.87	13.87	33485	13.0256	down	down	correct
NAT.US	Nordic American Tankers Limited	20190702	2.34	2.34	2.2	2.27	792106	1.9615	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190702	13.07	13.12	13.02	13.1	7941	12.3632	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190702	21.23	21.25	21.13	21.22	99177	18.5853	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190702	37.33	37.5	36.16	36.35	93133	34.2534	down	down	correct
NBR.US	Nabors Industries Ltd	20190702	3.03	3.04	2.735	2.83	259913	137.0923	down	up	incorrect
NC.US	NACCO Industries Inc	20190702	52.66	53.04	51.2	52.46	16271	49.1516	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190702	10.09	10.1	10.034	10.06	43006	9.3256	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190702	52.97	53.73	52.62	53.73	1841160	53.73	up	up	correct
NCR.US	NCR Corporation	20190702	31.14	31.21	30.43	31.08	954315	31.08	down	down	correct
NCV.US	PA	20190702	25.43	25.535	25.43	25.45	5356	22.4681	up	up	correct
NCZ.US	PA	20190702	25.2	25.26	25.2	25.26	6239	23.9385	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190702	7.25	7.25	7.1147	7.13	95483	51.1691	down	down	correct
NEA.US	Nuveen AMT	20190702	13.88	13.88	13.82	13.85	597582	12.9604	down	down	correct
NEM.US	Newmont Corporation	20190702	38.04	38.525	37.8	38.44	7183899	36.1537	up	up	correct
NEP.US	NextEra Energy Partners LP	20190702	48.2	49.34	48.17	49.18	222064	44.8835	up	up	correct
NETI.US	Eneti Inc	20190702	5.0718	5.1415	4.9123	5.0618	32674	45.6914	down	down	correct
NEU.US	NewMarket Corporation	20190702	399.73	401.4375	398.13	400	148597	379.9592	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190702	14.23	14.26	14.22	14.26	49304	13.0888	up	up	correct
NEW.US	Puxin Limited	20190702	6.31	6.58	6.31	6.42	353419	6.42	up	up	correct
NEWR.US	New Relic Inc	20190702	89.38	89.97	87.81	89.37	870764	89.37	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190702	6.71	6.73	6.43	6.54	2216327	6.54	down	down	correct
NEXA.US	Nexa Resources S.A	20190702	9.58	9.67	9.55	9.58	36565	8.5996
NFG.US	National Fuel Gas Company	20190702	53.33	53.85	53.17	53.71	722070	49.1297	up	up	correct
NFH.US	WS	20190702	10.1	10.1	10.1	10.1	5000	8.5091
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190702	12.47	12.53	12.445	12.48	230922	10.4464	up	up	correct
NGG.US	National Grid plc	20190702	54	54.46	53.93	54.38	616240	48.114	up	up	correct
NGL.US	PC	20190702	25.05	25.245	25.0076	25.04	40654	19.4785	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190702	16.33	16.45	16.0401	16.19	16796	16.19	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190702	9.85	9.88	9.68	9.83	44425	8.2514	down	down	correct
NGVT.US	Ingevity Corporation	20190702	107.44	107.44	102.17	103.27	253247	103.27	down	down	correct
NHI.US	National Health Investors Inc	20190702	77.56	79.31	77.56	78.91	206994	68.3816	up	up	correct
NI.US	PB	20190702	26.46	26.61	26.44	26.59	38544	22.9632	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190702	13.43	13.43	13.36	13.41	59756	12.6698	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190702	21.94	22	21.81	21.94	56661	17.7378
NIM.US	Nuveen Select Maturities Municipal Fund	20190702	10.49	10.538	10.43	10.43	6295	9.9482	down	down	correct
NINE.US	Nine Energy Service Inc	20190702	16.97	16.97	15.65	15.97	81013	15.97	down	down	correct
NIO.US	NIO Inc	20190702	2.6	2.845	2.57	2.82	35317275	2.82	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190702	13.29	13.36	13.25	13.36	23800	12.7301	up	up	correct
NJR.US	New Jersey Resources Corporation	20190702	49.39	49.96	49.17	49.57	290060	45.292	up	up	correct
NKE.US	NIKE Inc	20190702	85.36	85.47	84.22	84.96	7189294	83.0978	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190702	12.34	12.34	12.275	12.34	63616	11.6492
NKX.US	Nuveen California AMT	20190702	14.58	14.68	14.58	14.64	79515	13.7592	up	up	correct
NL.US	NL Industries Inc	20190702	3.9413	4.03	3.46	3.52	20112	3.2594	down	down	correct
NLS.US	Nautilus Inc	20190702	2.15	2.17	2.11	2.13	297156	2.13	down	down	correct
NLSN.US	Nielsen Holdings plc	20190702	22.41	22.93	22.39	22.82	2270058	21.8194	up	up	correct
NLY.US	PI	20190702	25.05	25.15	24.98	25.1	671218	21.522	up	up	correct
NM.US	PH	20190702	7.01	7.03	7.01	7.03	600	7.03	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190702	0.184	0.184	0.184	0.184	1000	1.84
NMI.US	Nuveen Municipal Income Fund Inc	20190702	11.19	11.298	11.1783	11.24	22814	10.6439	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190702	13.91	14.43	13.86	13.99	35079	12.3581	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190702	7	7	7	7	100	7
NMPRH.US	Navios Maritime Holdings Inc	20190702	7.01	7.03	7.01	7.03	600	7.03	up	up	correct
NMR.US	Nomura Holdings Inc	20190702	3.56	3.59	3.55	3.56	428795	3.1988
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190702	13.68	13.72	13.65	13.6694	8769	12.8551	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190702	13	13	12.9581	13	10724	12.319
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190702	14.06	14.09	14.046	14.05	187443	13.3018	down	down	correct
NNI.US	Nelnet Inc	20190702	59.21	59.3	58.7575	59.3	60814	57.4753	up	down	incorrect
NNN.US	National Retail Properties Inc	20190702	52.56	53.55	52.34	53.35	945580	47.2632	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190702	9.98	10	9.96	10	22624	5.9425	up	up	correct
NOA.US	North American Construction Group Ltd	20190702	10.67	10.72	10.18	10.23	102658	9.9255	down	up	incorrect
NOAH.US	Noah Holdings Limited	20190702	44.68	44.92	44.24	44.62	156516	44.62	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20190702	319.83	323.99	319.21	323.69	547492	311.8118	up	down	incorrect
NOK.US	Nokia Corporation	20190702	5.05	5.07	5.03	5.06	13204700	5.0104	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190702	13.79	14	13.76	14	7862	13.261	up	up	correct
NOMD.US	Nomad Foods Limited	20190702	21.77	21.94	21.71	21.87	592578	21.87	up	up	correct
NOV.US	NOV Inc	20190702	22.23	22.23	21.625	21.77	4234948	21.4816	down	up	incorrect
NOW.US	ServiceNow Inc	20190702	283.31	289.32	283.145	288.31	1946367	288.31	up	up	correct
NP.US	Neenah Inc	20190702	66.95	67.15	65.8	66.5	95278	61.0431	down	up	incorrect
NPK.US	National Presto Industries Inc	20190702	93.31	93.995	92.34	93.74	73455	82.4036	up	down	incorrect
NPO.US	EnPro Industries Inc	20190702	63.69	63.69	62.47	62.93	128471	60.5603	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190702	4.5	4.65	4.42	4.47	1458037	4.47	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190702	12.97	13.0114	12.97	13.01	11222	12.3215	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190702	13.67	13.75	13.665	13.74	26861	12.7932	up	up	correct
NR.US	Newpark Resources Inc	20190702	7.34	7.34	7.08	7.12	356394	7.12	down	up	incorrect
NRG.US	NRG Energy Inc	20190702	35.45	35.62	34.81	35.24	2741564	32.8707	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190702	19.8	20.1	19.48	20.1	89583	15.6328	up	up	correct
NRK.US	Nuveen New York AMT	20190702	13.15	13.15	13.08	13.1	79632	12.5585	down	down	correct
NRP.US	Natural Resource Partners L.P	20190702	36.34	36.86	36	36	6559	29.2588	down	down	correct
NRT.US	North European Oil Royalty Trust	20190702	6.95	7.02	6.8605	6.9	19753	5.6115	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190702	26.5	26.71	26.46	26.69	13600	23.4959	up	up	correct
NS.US	PC	20190702	24.04	24.13	24.03	24.11	35111	18.9311	up	up	correct
NSA.US	PA	20190702	28.58	29.29	28.47	29.07	326660	26.357	up	up	correct
NSC.US	Norfolk Southern Corporation	20190702	201.76	202.3	199.77	200.44	1321423	191.6406	down	down	correct
NSCO.US	WS	20190702	10.2	10.22	10.2	10.22	570008	6.241	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20190702	5.92	5.92	5.87	5.88	53287	4.8771	down	down	correct
NSP.US	Insperity Inc	20190702	124.45	127	124.27	126.11	344546	118.1294	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190702	33.78	34.12	33.05	33.8	267454	29.3189	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190702	13.48	13.51	13.39	13.43	206332	110.9775	down	down	correct
NTP.US	Nam Tai Property Inc	20190702	10.071	10.1	9.86	10.1	26329	10.1	up	down	incorrect
NTR.US	Nutrien Ltd	20190702	53.74	53.81	53.21	53.75	1833052	49.0699	up	up	correct
NTZ.US	Natuzzi S.p.A	20190702	2.5369	2.5369	2.5	2.5	1338	2.5	down	down	correct
NUE.US	Nucor Corporation	20190702	55.37	55.4	55	55.14	1831001	51.5714	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190702	14.89	14.9423	14.87	14.87	70871	13.9958	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20190702	48.82	49.24	47.73	48.13	260336	44.0849	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190702	10.19	10.2	10.16	10.19	298422	9.696
NUW.US	Nuveen AMT	20190702	16.84	17.1399	16.84	17.09	53772	16.1656	up	up	correct
NVG.US	Nuveen AMT	20190702	15.88	16	15.88	15.96	357961	14.7779	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20190702	9.82	9.95	9.72	9.76	67268	9.76	down	down	correct
NVR.US	NVR Inc	20190702	3363.08	3402.68	3350.51	3396.38	11196	3396.38	up	down	incorrect
NVRO.US	Nevro Corp	20190702	65.21	65.21	62.76	63.01	194044	63.01	down	down	correct
NVS.US	Novartis AG	20190702	91.86	92.31	91.79	92.1	1109769	85.4462	up	up	correct
NVT.US	nVent Electric plc	20190702	24.95	25.37	24.89	25.11	1597654	23.2939	up	down	incorrect
NVTA.US	Invitae Corporation	20190702	23.84	23.885	22.69	23.1	1655406	23.1	down	down	correct
NWG.US	NatWest Group plc	20190702	5.7	5.73	5.69	5.69	548263	4.8024	down	down	correct
NWN.US	Northwest Natural Holding Company	20190702	69.04	69.515	68.77	69.31	155478	63.6293	up	up	correct
NX.US	Quanex Building Products Corporation	20190702	19	19	18.3	18.61	304188	17.8411	down	down	correct
NXC.US	Nuveen California Select Tax	20190702	14.88	14.985	14.83	14.9	9221	13.7073	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190702	14.22	14.24	14.16	14.18	119081	13.2286	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20190702	13.86	13.88	13.565	13.63	5903	12.5482	down	up	incorrect
NXP.US	Nuveen Select Tax	20190702	15.33	15.33	15.29	15.29	31821	14.0781	down	down	correct
NXQ.US	Nuveen Select Tax	20190702	14.37	14.38	14.35	14.38	36147	13.2348	up	down	incorrect
NXR.US	Nuveen Select Tax	20190702	15.53	15.56	15.433	15.55	15774	14.3086	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190702	41.25	43.32	41.25	42.56	163566	39.6359	up	up	correct
NYCB.US	PU	20190702	47.85	47.85	47.8002	47.8396	3441	47.8396	down	down	correct
NYT.US	The New York Times Company	20190702	33.76	34.04	33.47	34.03	2160890	33.5234	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190702	15.69	15.8	15.69	15.78	278631	15.0493	up	up	correct
O.US	Realty Income Corporation	20190702	68.35	69.36	68.22	69.1	2198951	62.3569	up	up	correct
OAK.US	PB	20190702	25.9182	26.175	25.9182	26.095	12348	22.3981	up	up	correct
OC.US	Owens Corning	20190702	58.27	58.3	57.37	57.6	1265171	55.6192	down	down	correct
OCN.US	Ocwen Financial Corporation	20190702	2.08	2.19	2.06	2.09	354811	31.35	up	up	correct
ODC.US	Oil	20190702	34.97	35.3	34.52	34.75	3636	32.2742	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190702	21.28	21.31	20.55	20.85	432594	20.1018	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20190702	26.57	27.225	26.57	27.15	706885	24.7032	up	up	correct
OFG.US	OFG Bancorp	20190702	23.91	23.9591	23.17	23.36	381411	22.4579	down	down	correct
OGE.US	OGE Energy Corp	20190702	42.84	43.27	42.67	43.18	950290	38.5457	up	down	incorrect
OGS.US	ONE Gas Inc	20190702	90.51	91.41	90.5078	91.04	192002	84.9038	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190702	36.88	37.63	36.73	37.46	1107911	30.8941	up	up	correct
OI.US	O	20190702	17.72	17.78	17.315	17.42	1013763	17.1702	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190702	7.67	7.7	7.65	7.67	85019	6.7857
OIBR.US	C	20190702	1.6	1.63	1.54	1.56	48562000	1.56	down	down	correct
OII.US	Oceaneering International Inc	20190702	20.17	20.3	19.505	19.74	1285042	19.74	down	down	correct
OIS.US	Oil States International Inc	20190702	17.96	17.96	16.36	16.56	477371	16.56	down	down	correct
OKE.US	ONEOK Inc	20190702	69.43	69.59	68.76	69.36	2044632	56.3628	down	down	correct
OLN.US	Olin Corporation	20190702	21.47	21.52	20.785	21.03	2248032	19.0754	down	down	correct
OLP.US	One Liberty Properties Inc	20190702	29	29.36	28.79	29.11	48041	23.9878	up	up	correct
OMC.US	Omnicom Group Inc	20190702	83.35	83.77	82.87	83.74	1482432	76.0085	up	up	correct
OMF.US	OneMain Holdings Inc	20190702	34.11	34.24	33.87	33.92	464200	22.6641	down	down	correct
OMI.US	Owens & Minor Inc	20190702	3.22	3.22	3.07	3.08	608181	3.0732	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190702	7.89	8.03	7.89	8.01	108600	8.01	up	up	correct
ONTO.US	Onto Innovation Inc	20190702	35.23	35.23	34.15	34.52	155392	34.52	down	down	correct
OOMA.US	Ooma Inc	20190702	10.55	10.72	10.36	10.67	101285	10.67	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190702	27.54	27.66	27.05	27.45	35973	25.0198	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190702	10.37	10.57	10.23	10.52	851493	10.167	up	up	correct
ORA.US	Ormat Technologies Inc	20190702	63.94	64.35	63.55	63.99	104511	62.9847	up	down	incorrect
ORAN.US	Orange S.A	20190702	15.6	15.67	15.6	15.62	360365	13.3573	up	up	correct
ORC.US	Orchid Island Capital Inc	20190702	6.36	6.398	6.3	6.31	346948	4.3299	down	down	correct
ORCL.US	Oracle Corporation	20190702	57.88	58.56	57.77	58.46	17569990	56.0992	up	up	correct
ORI.US	Old Republic International Corporation	20190702	22.47	22.89	22.44	22.79	1526019	17.6055	up	up	correct
ORN.US	Orion Group Holdings Inc	20190702	2.62	2.975	2.58	2.93	534501	2.93	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190702	1.89	1.92	1.82	1.91	525789	1.91	up	up	correct
OSK.US	Oshkosh Corporation	20190702	83.16	83.5	82.42	83.01	531514	80.0816	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190702	25.62	26.03	25.56	26.02	984500	24.7624	up	up	correct
OVV.US	Ovintiv Inc	20190702	5.13	5.16	4.94	4.96	5248658	22.7792	down	down	correct
OXM.US	Oxford Industries Inc	20190702	73.67	73.92	71.13	71.54	174734	68.0706	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190702	49.77	49.77	47.95	48.78	10160982	45.422	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190702	104.3	106.73	104.3	106.03	36742	98.1642	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20190702	9.28	9.36	8.945	8.99	44266	8.99	down	down	correct
PAG.US	Penske Automotive Group Inc	20190702	47.95	47.95	47.36	47.75	230732	45.2574	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190702	38.53	39.68	38.36	39.52	1318955	39.52	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190702	14.97	15.32	14.97	15.31	41473	13.8729	up	up	correct
PAM.US	Pampa Energía S.A	20190702	34.55	34.97	34	34.84	518992	34.84	up	up	correct
PAR.US	PAR Technology Corporation	20190702	26.43	27.16	25.95	26.55	273326	26.2171	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20190702	20.74	21.25	20.54	21.2	329636	21.2	up	up	correct
PAYC.US	Paycom Software Inc	20190702	227	233.07	225.74	232.92	650859	232.92	up	up	correct
PB.US	Prosperity Bancshares Inc	20190702	67.18	67.285	66.15	66.78	1175977	62.0937	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190702	37.43	37.44	36.82	37.02	893480	31.4454	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190702	25.8	25.8	25.7064	25.8	8784	21.8439
PBF.US	PBF Energy Inc	20190702	30.23	30.23	28.86	29.11	2885464	28.1547	down	down	correct
PBFX.US	PBF Logistics LP	20190702	20.93	21.01	20.71	20.75	50736	16.1059	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190702	32.46	32.535	32	32.18	328501	32.18	down	down	correct
PBI.US	Pitney Bowes Inc	20190702	4.35	4.42	4.2601	4.37	2781935	3.9563	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190702	15.44	15.47	15.125	15.23	18062490	12.0781	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190702	14.01	14.07	13.78	13.88	6389880	11.8941	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190702	5.94	5.995	5.76	5.83	45748	4.9403	down	down	correct
PBY.US	Prospect Capital Corporation	20190702	25.77	26.07	25.44	25.99	18769	22.9747	up	up	correct
PCF.US	High Income Securities Fund	20190702	8.23	8.2683	8.22	8.24	9695	6.3765	up	up	correct
PCG.US	PG&E Corporation	20190702	23.36	23.49	22.13	22.4	4797176	22.4	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190702	24.15	24.22	23.9465	24.19	790278	18.713	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190702	9.65	9.785	9.6271	9.74	95214	8.6279	up	up	correct
PCM.US	PCM Fund Inc	20190702	11.4	11.48	11.3821	11.47	39436	9.1912	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190702	17.46	17.73	17.4019	17.7	117458	14.5552	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190702	18.89	19.1608	18.805	19.05	23947	17.8417	up	up	correct
PD.US	PagerDuty Inc	20190702	45.83	46.54	44.5	46.26	660780	46.26	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190702	32.19	32.41	31.96	32.16	316630	25.0992	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190702	19.97	20.195	19.94	20.11	783883	17.9449	up	up	correct
PDS.US	Precision Drilling Corporation	20190702	1.93	1.93	1.825	1.87	66274	37.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190702	17.04	17.115	17	17.07	76744	14.0803	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190702	31.7	32.6	31.7	32.56	4540890	29.2169	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190702	58.58	59.13	58.58	58.8	2179647	53.9768	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190702	6.31	6.5	6.22	6.38	1384963	5.3351	up	down	incorrect
PEN.US	Penumbra Inc	20190702	160.31	163.98	158.45	163.43	302914	163.43	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20190702	16.56	16.58	16.315	16.34	48651	13.6962	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190702	14.84	14.84	14.6968	14.74	21840	12.6628	down	down	correct
PFE.US	Pfizer Inc	20190702	43.68	44.22	43.66	44.22	15694439	38.0647	up	up	correct
PFGC.US	Performance Food Group Company	20190702	40.12	40.25	39.48	39.91	1644267	39.91	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190702	11.85	11.93	11.82	11.9	80461	9.3886	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190702	10.64	10.69	10.6232	10.69	235430	8.4271	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190702	11.86	11.86	11.76	11.76	9488	9.9711	down	down	correct
PFS.US	Provident Financial Services Inc	20190702	24.31	24.35	23.86	24.05	93245	21.3199	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20190702	22.74	22.85	22.55	22.74	191353	22.0776
PG.US	The Procter & Gamble Company	20190702	110.61	111.5	110.285	111.48	6578561	104.7734	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190702	12.6	12.9787	12.6	12.83	104216	10.233	up	up	correct
PGR.US	The Progressive Corporation	20190702	81.69	83.24	81.69	82.64	2523962	74.5425	up	up	correct
PGRE.US	Paramount Group Inc	20190702	13.98	14.23	13.94	14.14	1029351	13.0186	up	up	correct
PGTI.US	PGT Innovations Inc	20190702	16.43	17.11	16.36	17.09	528019	17.09	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190702	18.91	18.9913	18.82	18.92	20698	15.5424	up	up	correct
PH.US	Parker	20190702	169.08	169.265	166.31	167.55	951115	160.7954	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190702	10.66	10.6633	10.58	10.61	44396	8.899	down	down	correct
PHG.US	Koninklijke Philips N.V	20190702	44.05	44.24	44.05	44.23	423001	41.6615	up	up	correct
PHI.US	PLDT Inc	20190702	24.66	25.2	24.59	25.02	65707	21.2046	up	up	correct
PHK.US	PIMCO High Income Fund	20190702	8.02	8.05	8.01	8.05	450361	6.3057	up	down	incorrect
PHM.US	PulteGroup Inc	20190702	32.15	32.48	32.04	32.46	3074963	31.5058	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190702	9.21	9.24	9.15	9.2	154921	7.2817	down	down	correct
PHX.US	PHX Minerals Inc	20190702	13.2418	13.2418	12.6	12.67	23106	12.1799	down	down	correct
PII.US	Polaris Inc	20190702	89.86	89.86	87.12	87.53	951122	82.3676	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190702	4.6	4.61	4.5967	4.61	91054	3.8259	up	up	correct
PINS.US	Pinterest Inc	20190702	26.8	27.16	26.41	26.91	2753225	26.91	up	up	correct
PIPR.US	Piper Sandler Companies	20190702	74.64	74.64	73.35	73.9	53000	68.0044	down	down	correct
PJT.US	PJT Partners Inc	20190702	41.28	41.3865	40.18	40.94	107213	39.059	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190702	27.23	27.61	27.15	27.38	1686665	24.8655	up	up	correct
PKE.US	Park Aerospace Corp	20190702	16.66	16.92	16.43	16.89	152071	14.8195	up	up	correct
PKG.US	Packaging Corporation of America	20190702	98.98	99.7	96.66	97.57	4854145	90.5189	down	down	correct
PKI.US	PerkinElmer Inc	20190702	97.84	98.585	97.245	98.44	641601	97.8282	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190702	27.22	27.31	27.19	27.3	50420	21.6782	up	up	correct
PKX.US	POSCO	20190702	53.36	53.36	52.77	53.22	212879	49.5573	down	down	correct
PLAN.US	Anaplan Inc	20190702	50.78	52.49	50.24	52.4	2377988	52.4	up	up	correct
PLD.US	Prologis Inc	20190702	80.29	81.68	80.01	81.59	2428495	76.981	up	up	correct
PLNT.US	Planet Fitness Inc	20190702	75.4	76.56	75.19	76.05	1890153	76.05	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190702	39.4	39.63	38.72	39.14	53531	36.4335	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190702	18.33	18.7	18.14	18.68	35619	16.0601	up	up	correct
PM.US	Philip Morris International Inc	20190702	78.36	79.82	77.96	79.75	4015155	68.9902	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20190702	14.42	14.48	14.2	14.29	208648	13.572	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190702	15.2	15.2	15.01	15.08	177303	14.3692	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190702	7.75	7.77	7.74	7.75	92676	6.8716
PMO.US	Putnam Municipal Opportunities Trust	20190702	12.72	12.7733	12.72	12.77	69159	11.2274	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190702	21.84	21.91	21.63	21.74	740488	17.2754	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190702	12.4	12.4	12.27	12.36	68412	11.53	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190702	139.27	140.4	138.59	139.59	1828238	128.3925	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190702	13.14	13.18	13.1	13.12	14719	12.2994	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190702	11.6	11.64	11.5	11.6	38117	11.1198
PNM.US	PNM Resources Inc	20190702	50.96	51.23	50.67	50.86	479905	47.6791	down	up	incorrect
PNR.US	Pentair plc	20190702	37.42	37.64	37.08	37.64	1231981	36.1599	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190702	94.09	95.08	94.05	94.99	644530	86.1508	up	up	correct
POLY.US	Plantronics Inc	20190702	37.29	37.35	36.64	36.8	297105	36.0054	down	down	correct
POR.US	Portland General Electric Company	20190702	54.05	54.56	53.91	54.49	396456	49.8575	up	up	correct
POST.US	Post Holdings Inc	20190702	105.37	106.1441	104.75	105.62	469117	105.62	up	up	correct
PPG.US	PPG Industries Inc	20190702	118.88	118.88	117.28	118.09	731081	113.3222	down	down	correct
PPL.US	PPL Corporation	20190702	30.67	30.93	30.56	30.79	3421273	26.784	up	up	correct
PPT.US	Putnam Premier Income Trust	20190702	5.18	5.19	5.16	5.18	199681	4.2637
PRA.US	ProAssurance Corporation	20190702	36.19	36.58	36.07	36.51	189121	34.8661	up	up	correct
PRG.US	PROG Holdings Inc	20190702	62.7321	63.6714	62.3724	63.2817	567968	53.4062	up	down	incorrect
PRGO.US	Perrigo Company plc	20190702	49.2	49.86	48.39	49.38	1050953	47.0232	up	down	incorrect
PRI.US	Primerica Inc	20190702	123.13	124.16	120.63	121.27	386807	117.613	down	down	correct
PRLB.US	Proto Labs Inc	20190702	113.34	113.34	110.94	111.3	174525	111.3	down	down	correct
PRMW.US	Primo Water Corporation	20190702	13.45	13.47	13.34	13.47	872559	12.9389	up	up	correct
PRO.US	PROS Holdings Inc	20190702	63.52	65.04	63.3893	65.04	278739	65.04	up	up	correct
PRS.US	Prudential Financial Inc	20190702	26.39	26.59	26.39	26.59	27757	23.3882	up	up	correct
PRT.US	PermRock Royalty Trust	20190702	7.85	8.0405	7.8404	8	5154	6.7023	up	up	correct
PRTY.US	Party City Holdco Inc	20190702	7.28	7.28	6.86	6.87	2039876	6.87	down	down	correct
PRU.US	Prudential Financial Inc	20190702	102.1	102.1	100.21	100.98	1634909	88.5121	down	down	correct
PSA.US	Public Storage	20190702	238.5	244.15	238.5	242.51	1525901	223.1905	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190702	28.19	28.25	28.0292	28.1	20292	23.081	down	down	correct
PSN.US	Parsons Corporation	20190702	36.49	36.56	35.36	36.15	378442	36.15	down	down	correct
PSO.US	Pearson plc	20190702	10.49	10.49	10.4	10.42	187254	9.705	down	down	correct
PSTG.US	Pure Storage Inc	20190702	15.61	15.635	15.26	15.45	2033837	15.45	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190702	15.84	15.9	15.71	15.79	19600	14.1503	down	down	correct
PSX.US	Phillips 66	20190702	93.72	96.15	93.06	95.72	4112269	85.2967	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190702	48.94	50.19	48.725	49.88	218490	39.4785	up	up	correct
PTR.US	PetroChina Company Limited	20190702	55.69	55.96	55.2	55.21	88923	46.8822	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190702	18.34	18.62	18.34	18.54	283287	14.9021	up	up	correct
PUK.US	Prudential plc	20190702	44.55	44.6226	44.24	44.36	169400	35.808	down	down	correct
PUKPRA.US	PUKPRA	20190702	26.56	26.81	26.56	26.76	10132	23.7497	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190702	20.8	21.06	20.16	20.4	1262854	20.4	down	up	incorrect
PVG.US	Pretium Resources Inc	20190702	9.9	10.26	9.825	10.19	1686870	10.19	up	up	correct
PVH.US	PVH Corp	20190702	95.17	95.17	92.38	93.72	1011308	93.501	down	down	correct
PVL.US	Permianville Royalty Trust	20190702	2.83	2.88	2.7601	2.7601	60009	2.2658	down	down	correct
PWR.US	Quanta Services Inc	20190702	38.97	39.24	38.655	38.85	1000991	38.5092	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190702	150.5	150.51	143.5	144.5	2079539	134.8977	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190702	9.7	9.8105	9.7	9.7529	20119	9.1371	up	up	correct
PYS.US	PPlus Trust Series RRD	20190702	15.15	15.3287	15.15	15.2	3871	12.3554	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190702	20.185	20.185	19.95	19.98	6366	18.5097	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190702	11.18	11.4	11.1395	11.29	87823	10.5803	up	up	correct
PZN.US	Pzena Investment Management Inc	20190702	8.6	8.6	8.28	8.55	26320	7.6222	down	down	correct
QD.US	Qudian Inc	20190702	7.58	7.76	7.45	7.74	4722510	7.74	up	up	correct
QGEN.US	QIAGEN N.V	20190702	40.56	40.75	40.42	40.67	620462	40.67	up	up	correct
QSR.US	Restaurant Brands International Inc	20190702	69.95	69.95	68.625	69.54	1394495	63.708	down	down	correct
QTWO.US	Q2 Holdings Inc	20190702	76.63	77.13	75.77	77.13	314743	77.13	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190702	10.82	11.01	10.82	10.94	786374	10.94	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190702	25.1108	25.12	25	25.06	33416	21.3953	down	down	correct
R.US	Ryder System Inc	20190702	56.6	56.8	55.2	55.37	622378	49.6956	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190702	21.74	21.77	21.71	21.74	155479	16.0632
RACE.US	Ferrari N.V	20190702	164.82	165.2	164.37	165.12	269617	163.0568	up	up	correct
RAD.US	Rite Aid Corporation	20190702	8.58	8.76	8.3	8.6	2382055	8.6	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190702	47.22	47.6	46.835	47.04	405472	47.04	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190702	33.8	33.8	33.155	33.55	298050	32.1925	down	up	incorrect
RBC.US	Regal Beloit Corporation	20190702	81.9	82.14	80.795	81.18	213265	78.8904	down	down	correct
RC.US	Ready Capital Corporation	20190702	14.9	14.98	14.68	14.72	141507	11.2133	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190702	26.26	26.44	26.26	26.43	1313	22.8474	up	up	correct
RCF.US	UN	20190702	62.9	63.75	62.05	62.8	1366875	62.8	down	down	correct
RCI.US	Rogers Communications Inc	20190702	53.6	54.49	53.36	54.44	484666	48.9493	up	up	correct
RCL.US	Royal Caribbean Group	20190702	118.25	119.09	117.29	119.04	1105618	116.3407	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190702	9.87	10.05	9.867	9.98	245558	8.0469	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190702	7.95	8.49	7.805	8.17	135819	8.17	up	down	incorrect
RDN.US	Radian Group Inc	20190702	23.56	23.73	23.43	23.6	1309729	22.372	up	up	correct
RDS.US	B	20190702	66.65	66.68	65.49	65.53	4544836	60.3561	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190702	38.24	38.24	37.41	37.7	183982	36.8139	down	up	incorrect
RE.US	Everest Re Group Ltd	20190702	251.59	252.98	249.47	251.14	221215	235.7288	down	down	correct
RELX.US	RELX PLC	20190702	24.62	24.9	24.61	24.84	317654	23.4251	up	up	correct
RENN.US	Renren Inc	20190702	1	1.01	0.97	0.99	5320	2.97	down	down	correct
RES.US	RPC Inc	20190702	7.21	7.25	6.76	6.83	2114226	6.83	down	down	correct
REV.US	Revlon Inc	20190702	19.26	19.38	18.77	18.88	100244	18.88	down	up	incorrect
REVG.US	REV Group Inc	20190702	14.25	14.44	13.97	14.03	172130	13.6301	down	up	incorrect
REX.US	REX American Resources Corporation	20190702	71.5	71.805	69.55	69.9	41578	69.9	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190702	40.46	41.31	40.44	41.29	633427	39.626	up	up	correct
REZI.US	Resideo Technologies Inc	20190702	21.66	21.97	21.42	21.85	667731	21.85	up	up	correct
RF.US	Regions Financial Corporation	20190702	15.06	15.22	14.755	14.86	13825981	13.4908	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190702	14.17	14.35	14.17	14.3	69611	11.869	up	up	correct
RFL.US	Rafael Holdings Inc	20190702	26.5	26.5695	21.06	24.54	205066	24.54	down	down	correct
RFP.US	Resolute Forest Products Inc	20190702	7.18	7.18	6.89	7.02	440599	6.5065	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190702	157.21	157.23	155.16	156.51	230786	147.4615	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190702	54.92	55.38	54.71	55.12	98017	48.2535	up	up	correct
RGS.US	Regis Corporation	20190702	16.97	17.2	16.9	17.04	274289	17.04	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190702	10.58	10.6337	10.5799	10.61	4104	8.2044	up	down	incorrect
RH.US	RH	20190702	118.5	119.88	117.59	119.65	643508	119.65	up	down	incorrect
RHI.US	Robert Half International Inc	20190702	57.82	58.9	57.36	58.12	5649864	55.2282	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190702	80.14	80.86	79.46	80.41	231751	76.8045	up	down	incorrect
RIG.US	Transocean Ltd	20190702	6.4	6.42	6.08	6.13	16179730	6.13	down	down	correct
RIO.US	Rio Tinto Group	20190702	63.1	64.02	62.73	63.73	3021698	50.7918	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20190702	17.37	17.37	17.15	17.19	26332	12.2366	down	down	correct
RJF.US	Raymond James Financial Inc	20190702	85.5	85.5	83.96	84.56	684222	54.296	down	down	correct
RL.US	Ralph Lauren Corporation	20190702	113.21	113.3	109.88	110.27	1163472	105.8445	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190702	6.86	6.87	6.355	6.47	3535840	6.3764	down	up	incorrect
RLI.US	RLI Corp	20190702	86.71	87.04	85.72	86.54	144683	81.251	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20190702	17.72	17.83	17.62	17.81	792488	17.0449	up	up	correct
RM.US	Regional Management Corp	20190702	26.07	26.18	25.94	26.1	45557	25.3717	up	up	correct
RMD.US	ResMed Inc	20190702	123.63	123.74	122.63	123.37	437143	120.791	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190702	21.36	21.42	21.1665	21.42	53037	18.5196	up	down	incorrect
RMO.US	Romeo Power Inc	20190702	9.77	9.78	9.77	9.78	17980	9.78	up	up	correct
RMPL.US	P	20190702	25.61	25.61	25.61	25.61	100	24.889
RMT.US	Royce Micro	20190702	8.25	8.27	8.18	8.23	143591	6.8172	down	down	correct
RNG.US	RingCentral Inc	20190702	115.8	115.81	113.52	114.81	624150	114.81	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190702	7.83	7.88	7.77	7.8	1777	7.8	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190702	21.73	21.9	21.64	21.78	166594	18.4954	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190702	182.82	185.07	181.43	182.12	323127	178.3132	down	down	correct
ROG.US	Rogers Corporation	20190702	174.48	177.2	169.725	171.7	136737	171.7	down	up	incorrect
ROK.US	Rockwell Automation Inc	20190702	164.26	164.52	161.45	162.86	687107	155.4669	down	down	correct
ROL.US	Rollins Inc	20190702	36.23	37.06	36.23	36.68	2799556	23.9011	up	up	correct
ROP.US	Roper Technologies Inc	20190702	374.28	375.01	372.43	373.51	332618	368.5276	down	down	correct
RPM.US	RPM International Inc	20190702	61.49	62.07	61.25	61.48	509137	58.6027	down	down	correct
RPT.US	RPT Realty	20190702	11.76	11.9	11.67	11.9	512303	10.7612	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190702	13.78	13.97	13.74	13.87	269539	11.7063	up	up	correct
RRC.US	Range Resources Corporation	20190702	6.75	6.75	6.17	6.18	10939780	6.1236	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190702	2.04	2.06	1.96	2.01	1105450	1.9437	down	down	correct
RRX.US	Regal Beloit Corporation	20190702	81.9	82.14	80.795	81.18	213265	78.8904	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190702	95.35	95.35	94.05	94.57	584590	89.7807	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190702	19.65	19.84	19.55	19.55	25700	14.6532	down	down	correct
RSG.US	Republic Services Inc	20190702	86.73	87.185	86.66	87.1	984267	83.6517	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190702	131.64	132.3	131.24	131.96	3395076	77.9854	up	down	incorrect
RVI.US	Retail Value Inc	20190702	6.4385	6.6516	6.4385	6.5875	1185444	-20.446	up	up	correct
RVLV.US	Revolve Group Inc	20190702	34.65	37.34	34.3	34.81	5371467	34.81	up	down	incorrect
RVT.US	Royce Value Trust Inc	20190702	14.02	14.02	13.86	13.96	288724	11.3829	down	up	incorrect
RWT.US	Redwood Trust Inc	20190702	16.26	16.33	16.125	16.2	595045	13.5825	down	down	correct
RXN.US	Rexnord Corporation	20190702	30.12	30.15	29.75	30.11	704178	29.6588	down	down	correct
RY.US	Royal Bank of Canada	20190702	79.89	80.17	79.68	79.95	2491361	72.2554	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190702	6.41	6.41	6.17	6.23	598192	6.23	down	up	incorrect
RYB.US	RYB Education Inc	20190702	6.73	6.88	6.65	6.88	22448	6.88	up	up	correct
RYI.US	Ryerson Holding Corporation	20190702	8.25	8.25	7.98	8.16	188288	8.1066	down	down	correct
RYN.US	Rayonier Inc	20190702	30.64	30.96	30.3516	30.9	458032	28.2386	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190702	26.81	27.12	26.8	27.08	36795	23.4019	up	down	incorrect
SA.US	Seabridge Gold Inc	20190702	13.33	13.71	13.14	13.68	250472	13.68	up	up	correct
SAFE.US	Safehold Inc	20190702	30.32	30.96	30.1	30.49	63248	29.7053	up	up	correct
SAH.US	Sonic Automotive Inc	20190702	23.4	23.5	22.43	22.98	183152	22.332	down	up	incorrect
SAIC.US	Science Applications International Corporation	20190702	86.54	86.54	85.52	86.36	405622	82.6471	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190702	20.03	20.05	19.71	19.98	761989	19.98	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20190702	380.76	384.53	373.82	379.63	119147	379.63	down	down	correct
SAN.US	Banco Santander S.A	20190702	4.59	4.61	4.57	4.58	6881635	4.4026	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190702	5.45	5.68	5.41	5.66	1752357	5.66	up	up	correct
SAP.US	SAP SE	20190702	138.46	139.585	138.43	139.35	993229	135.1478	up	down	incorrect
SAR.US	Saratoga Investment Corp	20190702	24.32	24.6	23.745	24.28	42262	20.7907	down	down	correct
SAVE.US	Spirit Airlines Inc	20190702	49	49.6007	48.6	48.9	982879	48.9	down	down	correct
SB.US	Safe Bulkers Inc	20190702	1.66	1.681	1.62	1.66	286727	1.66
SBER.US	Sberbank of Russia PJSC ADR	20190702	242.51	242.74	239.7	241.2	28583620	241.2	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190702	12.59	12.71	12.175	12.24	2472665	12.24	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190702	8.95	8.98	8.94	8.96	45637	8.3149	up	up	correct
SBOW.US	SilverBow Resources Inc	20190702	13.6	13.8	12.59	12.71	23931	12.71	down	down	correct
SBR.US	Sabine Royalty Trust	20190702	47.76	48.3892	47.1	48.09	15983	39.6327	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190702	12.49	12.575	12.24	12.38	1356694	11.8519	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20190702	4.6	4.61	4.48	4.55	3500182	4.0634	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190702	24.82	25.115	24.78	25.05	1563336	23.1249	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190702	38.23	38.32	37.25	38.05	935529	34.2308	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190702	13.56	13.92	13.51	13.63	161204	10.2575	up	down	incorrect
SCE.US	PL	20190702	22.16	22.55	22.16	22.5	35462	21.3161	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190702	40.46	40.74	40.13	40.19	6426921	38.7252	down	up	incorrect
SCI.US	Service Corporation International	20190702	46.51	47.11	46.18	46.87	782047	44.9957	up	up	correct
SCL.US	Stepan Company	20190702	92.55	93.08	90.95	92.03	67544	89.628	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20190702	13.86	13.88	13.76	13.83	61821	10.8014	down	down	correct
SCS.US	Steelcase Inc	20190702	17.26	17.29	16.94	17.04	389383	15.5624	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20190702	24.1	24.35	23.32	23.47	184547	19.8847	down	down	correct
SCX.US	The L.S. Starrett Company	20190702	6.9	7.0962	6.8	6.8501	4502	6.8501	down	down	correct
SD.US	SandRidge Energy Inc	20190702	6.88	6.88	6.57	6.62	179550	6.62	down	down	correct
SDRL.US	Seadrill Limited	20190702	41.6	43	39.4	39.96	1838047	39.96	down	up	incorrect
SE.US	Sea Limited	20190702	34.32	35.2725	33.69	35.14	2697204	35.14	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190702	30.97	31.8	30.74	31.73	1163982	31.73	up	up	correct
SEDA.US	UN	20190702	0.165	0.165	0.16	0.165	1276200	0.165
SEE.US	Sealed Air Corporation	20190702	43.8	44.27	43.713	43.98	1096889	42.284	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190702	15.37	15.64	15.16	15.61	408552	15.4474	up	up	correct
SF.US	Stifel Financial Corp	20190702	59.19	59.28	58.475	58.69	613503	38.1185	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190702	24.57	24.6664	24.56	24.59	16076	22.7708	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190702	11.95	12	11.84	11.99	36968	11.0048	up	up	correct
SFL.US	SFL Corporation Ltd	20190702	12.6	12.74	12.52	12.6	327874	10.005
SFUN.US	Fang Holdings Limited	20190702	0.61	0.6299	0.5602	0.624	445989	31.2	up	up	correct
SG.US	Sweetgreen Inc.	20190702	11.68	12.73	11.67	12.1916	1491	12.1916	up	down	incorrect
SGU.US	Star Group L.P	20190702	9.91	9.99	9.91	9.99	14322	8.7161	up	down	incorrect
SHAK.US	Shake Shack Inc	20190702	68.4	70.06	68.1	69.98	409399	69.98	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190702	38.63	38.83	38.51	38.65	75206	35.561	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190702	40.05	40.05	39.59	39.64	44516	35.019	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20190702	20.69	20.91	20.6	20.84	390214	15.2741	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190702	13.6	13.73	13.55	13.67	1937836	12.9947	up	up	correct
SHOP.US	Shopify Inc	20190702	305.39	314.66	305	311.96	1298920	311.96	up	up	correct
SHW.US	The Sherwin	20190702	461.67	465.08	460	463.39	333993	151.2822	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190702	4.34	4.34	4.16	4.22	4305846	3.9538	down	down	correct
SIG.US	Signet Jewelers Limited	20190702	17.22	17.32	16.285	16.38	2255024	15.3941	down	down	correct
SII.US	Sprott Inc	20190702	2.634	2.7	2.62	2.64	74176	24.4388	up	up	correct
SITC.US	SITE Centers Corp	20190702	13.14	13.32	13.04	13.32	960092	12.2762	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190702	69.81	69.81	67.74	68.78	253332	68.78	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190702	51.99	52.75	51.5945	52.7	953450	50.4841	up	up	correct
SJI.US	South Jersey Industries Inc	20190702	33.54	33.86	33.42	33.81	333370	30.1371	up	up	correct
SJM.US	The J. M. Smucker Company	20190702	116.6	117.6	115.45	117.58	1111674	108.8622	up	up	correct
SJR.US	Shaw Communications Inc	20190702	20.5	20.53	20.31	20.49	702444	18.3567	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190702	3.79	3.79	3.6531	3.66	51663	3.029	down	down	correct
SJW.US	SJW Group	20190702	61.47	62.76	61.47	62.56	131446	59.5823	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190702	24.77	24.97	24.74	24.88	401758	38.7753	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190702	15.9	16.22	15.76	16.17	1468556	13.8333	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190702	32.08	32.24	31.73	32.2	1794330	32.2	up	down	incorrect
SKY.US	Skyline Champion Corporation	20190702	27.2	27.71	26.71	26.98	212591	26.98	down	down	correct
SLB.US	Schlumberger Limited	20190702	39.44	39.44	38.63	39.18	8732549	36.1326	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190702	13.44	13.485	12.615	12.72	1906821	12.3333	down	down	correct
SLF.US	Sun Life Financial Inc	20190702	41.66	41.8	41.43	41.65	400322	37.7703	down	down	correct
SLG.US	SL Green Realty Corp	20190702	80.4117	81.1918	79.8917	80.9618	1440351	68.806	up	down	incorrect
SM.US	SM Energy Company	20190702	12.66	12.76	11.31	11.41	6761828	11.1879	down	down	correct
SMAR.US	Smartsheet Inc	20190702	49.67	51.67	49.42	51.65	2438908	51.65	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190702	7.03	7.08	7.03	7.08	686409	6.3259	up	up	correct
SMG.US	The Scotts Miracle	20190702	98.77	99.2	98.42	98.99	332881	92.6053	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190702	14.87	14.87	13.91	13.96	15906	13.96	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190702	7.39	7.45	7.25	7.29	163128	95.6739	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190702	8.63	8.66	8.57	8.62	57458	119.2368	down	up	incorrect
SMP.US	Standard Motor Products Inc	20190702	45.16	45.16	43.93	44.32	83517	42.5348	down	down	correct
SNA.US	Snap	20190702	165.46	166.28	160.69	162.96	678850	152.5726	down	down	correct
SNAP.US	Snap Inc	20190702	14.46	14.48	13.98	14.1	17823895	14.1	down	down	correct
SNDR.US	Schneider National Inc	20190702	18.23	18.34	17.77	17.94	556224	15.975	down	up	incorrect
SNN.US	Smith & Nephew plc	20190702	43.75	43.8566	43.68	43.74	329591	41.6937	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190702	68.49	68.49	67.83	67.84	99302	55.6164	down	down	correct
SNV.US	Synovus Financial Corp	20190702	34.84	34.925	34.3	34.45	1308735	31.0506	down	down	correct
SNX.US	TD SYNNEX	20190702	100.6	100.87	98.42	99.63	390403	48.948	down	down	correct
SO.US	The Southern Company	20190702	55.09	55.88	55.0576	55.86	2913880	50.3214	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190702	14.74	14.74	14.11	14.14	788472	12.4593	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190702	25.55	25.64	25.47	25.59	32821	22.5948	up	up	correct
SOL.US	ReneSola Ltd	20190702	1.27	1.2973	1.27	1.27	13711	1.27
SON.US	Sonoco Products Company	20190702	66.03	66.16	65.56	65.84	327175	60.9765	down	down	correct
SONY.US	Sony Group Corporation	20190702	53.27	53.7	53.13	53.68	1386863	53.1476	up	up	correct
SOR.US	Source Capital Inc	20190702	36.84	36.9	36.5968	36.79	7791	31.342	down	down	correct
SOS.US	SOS Limited	20190702	0.46	0.4975	0.46	0.46	5429	4.6
SPAQ.US	SPARTAN Acquisition CORP. III	20190702	9.989	9.989	9.989	9.989	559	9.989
SPB.US	Spectrum Brands Holdings Inc	20190702	52.7	52.9	51.75	52.75	348003	49.4197	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190702	10.3711	10.41	10.36	10.4	441134	10.4	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190702	13.87	13.87	13.8399	13.84	3573	10.6596	down	down	correct
SPG.US	Simon Property Group Inc	20190702	159.42	162.23	158.6	161.95	1557444	140.7064	up	down	incorrect
SPGI.US	S&P Global Inc	20190702	231.97	235.67	231.97	234.98	914503	230.2198	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190702	23.87	23.96	23.71	23.93	104297	18.7983	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190702	13.7719	13.7719	13.74	13.74	716	13.3121	down	down	correct
SPNT.US	SiriusPoint Ltd	20190702	10.47	10.575	10.375	10.53	382373	10.53	up	up	correct
SPOT.US	Spotify Technology S.A	20190702	145.3	146.43	142.58	146.43	1144182	146.43	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190702	80	80	78.27	78.48	1011897	78.0487	down	down	correct
SPXC.US	SPX Corporation	20190702	33.44	33.58	33.02	33.39	141882	33.39	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190702	15.84	15.97	15.83	15.83	31826	13.8302	down	down	correct
SQ.US	Square Inc	20190702	72.98	73.97	72.65	73.97	5902281	73.97	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190702	30.1805	30.3295	29.4062	29.6345	1169629	27.8932	down	down	correct
SQNS.US	Sequans Communications S.A	20190702	0.96	0.97	0.93	0.93	33236	3.72	down	up	incorrect
SR.US	Spire Inc	20190702	83.76	84.95	83.53	84.64	253906	77.2538	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20190702	44.15	44.6	43.82	44.22	4060920	38.3661	up	up	correct
SRE.US	Sempra	20190702	137.35	138.33	137.35	138.2	1039839	126.2535	up	up	correct
SREA.US	Sempra Energy	20190702	25.08	25.1252	25.02	25.12	483105	21.9271	up	up	correct
SRG.US	Seritage Growth Properties	20190702	43.29	43.84	42.8	42.91	92006	42.91	down	down	correct
SRI.US	Stoneridge Inc	20190702	31.91	31.91	30.71	31.14	155962	31.14	down	down	correct
SRL.US	Scully Royalty Ltd	20190702	13.3	14.1356	13.3	13.98	34355	12.9444	up	up	correct
SRLP.US	Sprague Resources LP	20190702	18.32	18.3368	18.13	18.2801	11605	12.973	down	down	correct
SRT.US	StarTek Inc	20190702	8.36	8.39	8.135	8.24	99801	8.24	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190702	10.21	10.33	10.1782	10.27	13602	32.9736	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190702	65.99	66.22	65.115	65.47	144041	63.899	down	down	correct
SSL.US	Sasol Limited	20190702	24.36	24.44	24.045	24.22	219889	24.22	down	down	correct
SSTK.US	Shutterstock Inc	20190702	39.03	39.2	37.62	38.75	170685	37.861	down	down	correct
ST.US	Sensata Technologies Holding plc	20190702	48.9	48.9	48.235	48.35	634543	48.35	down	down	correct
STAG.US	STAG Industrial Inc	20190702	30.24	30.55	30.09	30.55	754519	27.4159	up	up	correct
STAR.US	PI	20190702	25.401	25.41	25.3962	25.41	1930	21.0482	up	up	correct
STC.US	Stewart Information Services Corporation	20190702	40.57	40.87	39.86	39.98	159625	37.2461	down	down	correct
STE.US	STERIS plc	20190702	149.73	151.56	149.48	150.97	489994	147.6609	up	up	correct
STG.US	Sunlands Technology Group	20190702	2.34	2.4	2.32	2.32	1146	29	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190702	20.54	20.6518	20.34	20.4	55885	17.0707	down	down	correct
STL.US	Sterling Bancorp	20190702	21.29	21.3712	20.81	20.92	1149736	20.0846	down	down	correct
STLA.US	Stellantis N.V	20190702	13.119	13.1944	13.053	13.1849	4016846	11.1162	up	up	correct
STM.US	STMicroelectronics N.V	20190702	18.23	18.26	17.93	18.02	5023677	17.7073	down	up	incorrect
STN.US	Stantec Inc	20190702	24.18	24.45	24.18	24.31	12378	23.4927	up	up	correct
STNG.US	Scorpio Tankers Inc	20190702	30.05	30.87	29.19	30.21	890152	28.4765	up	down	incorrect
STON.US	StoneMor Inc	20190702	1.97	1.97	1.6001	1.76	93967	1.76	down	down	correct
STOR.US	STORE Capital Corporation	20190702	33.28	33.97	33.28	33.85	1931269	30.3854	up	up	correct
STT.US	State Street Corporation	20190702	56.69	56.71	55.54	55.82	5238234	52.1104	down	down	correct
STWD.US	Starwood Property Trust Inc	20190702	22.7	22.79	22.56	22.65	1608600	18.1688	down	up	incorrect
STZ.US	Constellation Brands Inc	20190702	196.07	198.98	195.7863	198.66	1172431	191.2383	up	up	correct
SU.US	Suncor Energy Inc	20190702	31.38	31.5	30.97	31.17	3436172	28.1864	down	down	correct
SUI.US	Sun Communities Inc	20190702	129.56	132.42	129.56	131.77	687781	125.632	up	up	correct
SUM.US	Summit Materials Inc	20190702	18.83	18.83	18.2062	18.54	1067876	18.54	down	up	incorrect
SUN.US	Sunoco LP	20190702	31.58	31.88	31.4893	31.88	211992	24.5305	up	up	correct
SUP.US	Superior Industries International Inc	20190702	3.53	3.61	3.46	3.58	594186	3.49	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190702	7.81	8.25	7.6746	8.21	1027452	7.945	up	up	correct
SUZ.US	Suzano S.A	20190702	16.19	16.3	15.88	16.05	265634	8.025	down	down	correct
SWCH.US	Switch Inc	20190702	13.26	13.48	13.1	13.32	1257305	13.0059	up	down	incorrect
SWI.US	SolarWinds Corporation	20190702	17.88	18.4	17.88	18.36	557730	17.9321	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190702	147.02	147.73	146.07	146.61	832261	140.3938	down	up	incorrect
SWM.US	Schweitzer	20190702	32.95	32.99	32.05	32.56	101480	28.8995	down	down	correct
SWN.US	Southwestern Energy Company	20190702	3.06	3.06	2.85	2.88	29383259	2.88	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190702	89.41	90.57	89.37	90.36	195707	83.513	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190702	7.95	7.98	7.94	7.95	28128	6.8431
SXC.US	SunCoke Energy Inc	20190702	8.75	8.75	8.1	8.26	1706649	7.417	down	down	correct
SXI.US	Standex International Corporation	20190702	73.56	74.05	72.54	72.86	39929	70.6073	down	down	correct
SXT.US	Sensient Technologies Corporation	20190702	73.32	73.98	73	73.47	123636	69.2432	up	up	correct
SYF.US	Synchrony Financial	20190702	35.1	35.53	35.05	35.19	4195399	32.8505	up	up	correct
SYK.US	Stryker Corporation	20190702	206	207.07	204.64	205.8	790870	200.748	down	down	correct
SYY.US	Sysco Corporation	20190702	70.81	71.7605	70.63	71.42	1953003	66.89	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190702	13.94	13.98	13.8075	13.89	91410	44.7046	down	down	correct
TAC.US	TransAlta Corporation	20190702	6.48	6.48	6.3	6.31	172134	6.062	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190702	17.75	17.75	17.64	17.69	1029800	17.2814	down	down	correct
TAL.US	TAL Education Group	20190702	39.3	39.59	38.99	39.56	2468427	39.56	up	down	incorrect
TALO.US	Talos Energy Inc	20190702	25.28	25.35	24.54	24.86	260139	24.86	down	down	correct
TAP.US	Molson Coors Beverage Company	20190702	56.59	56.74	55.93	56.13	772081	53.4492	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190702	86.28	86.28	84.5	84.78	72866	84.78	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190702	26.06	26.28	26	26.28	88254	23.1685	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190702	26.64	26.78	26.4701	26.73	65370	23.4927	up	up	correct
TBI.US	TrueBlue Inc	20190702	21.86	21.975	21.52	21.74	173738	21.74	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190702	25.89	25.905	25.89	25.905	1334	25.905	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20190702	7.7106	7.7106	7.7106	7.7106	0	7.1438
TCS.US	The Container Store Group Inc	20190702	7.61	7.68	7.27	7.35	180344	6.8707	down	down	correct
TD.US	The Toronto	20190702	58.7	58.91	58.59	58.77	1881090	52.7902	up	up	correct
TDC.US	Teradata Corporation	20190702	36.82	36.87	36.52	36.84	806537	36.84	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190702	19.63	19.65	19.52	19.62	51743	12.2247	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20190702	484.48	490.54	482.13	488.52	240487	436.2506	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190702	25.26	25.38	25.2364	25.38	19556	22.48	up	up	correct
TDOC.US	Teladoc Health Inc	20190702	67.41	67.665	66.25	66.92	963921	66.92	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190702	30.23	31.3	30.08	31.13	896643	28.7179	up	up	correct
TDW.US	Tidewater Inc	20190702	23.93	23.99	22.6	22.67	119817	22.6442	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190702	276.1	278.74	274.86	277.7	233566	277.7	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190702	17.93	18.24	17.87	18.01	40900	14.8544	up	up	correct
TECK.US	Teck Resources Limited	20190702	22.98	23.08	22.43	22.94	4029922	22.3934	down	down	correct
TEF.US	Telefónica S.A	20190702	8.24	8.325	8.24	8.3	1373532	6.7249	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190702	10.22	10.22	10.12	10.19	169270	8.2543	down	down	correct
TEL.US	TE Connectivity Ltd	20190702	97.4	97.4	95.87	96.09	1007700	91.9073	down	down	correct
TEN.US	Tenneco Inc	20190702	10.99	10.99	10.41	10.45	841463	10.45	down	down	correct
TEO.US	Telecom Argentina S.A	20190702	17.67	17.94	17.67	17.79	241598	15.3942	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190702	9.34	9.475	9.245	9.43	11449260	9.43	up	up	correct
TEX.US	Terex Corporation	20190702	30.55	30.55	29.38	29.68	1261978	28.9873	down	down	correct
TFC.US	Truist Financial Corporation	20190702	49.39	49.64	48.67	48.79	3034861	44.4826	down	down	correct
TFII.US	TFI International Inc	20190702	30.2573	30.2573	30.2573	30.2573	72	28.9918
TFX.US	Teleflex Incorporated	20190702	335.87	336.27	329.33	331.99	152862	328.8722	down	down	correct
TG.US	Tredegar Corporation	20190702	16.79	16.79	16.15	16.42	41020	10.8447	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20190702	10.38	10.44	9.75	10.12	140291	10.0419	down	down	correct
TGI.US	Triumph Group Inc	20190702	23	23	22.42	22.8	314187	22.6745	down	down	correct
TGNA.US	TEGNA Inc	20190702	15.21	15.38	15.18	15.35	1144499	14.6136	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190702	14.19	14.19	13.92	14.06	38421	11.698	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190702	14.68	14.86	14.48	14.83	270820	14.2942	up	up	correct
TGT.US	Target Corporation	20190702	86.91	87.05	86.24	87.04	2323557	83.0255	up	up	correct
THC.US	Tenet Healthcare Corporation	20190702	19.61	19.71	18.93	19.29	1542081	19.29	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190702	127.23	129.33	127.23	128.17	347748	119.0946	up	up	correct
THO.US	Thor Industries Inc	20190702	57.84	58.13	56.72	56.98	875905	54.4975	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190702	18.03	18.13	17.9831	18.11	202405	15.3285	up	up	correct
THR.US	Thermon Group Holdings Inc	20190702	26.02	26.03	25.44	25.7	98938	25.7	down	down	correct
THS.US	TreeHouse Foods Inc	20190702	54.13	54.89	53.9884	54.85	433856	54.85	up	up	correct
THW.US	Tekla World Healthcare Fund	20190702	12.8	12.92	12.8	12.92	105997	10.2626	up	up	correct
TIMB.US	W	20190702	14.97	14.97	14.715	14.77	1115158	14.069	down	down	correct
TISI.US	Team Inc	20190702	15.85	15.85	14.92	15.08	136133	15.08	down	up	incorrect
TJX.US	The TJX Companies Inc	20190702	53.01	53.31	52.585	52.78	3678620	51.3891	down	down	correct
TK.US	Teekay Corporation	20190702	3.43	3.44	3.26	3.29	290667	3.29	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190702	5.82	5.83	5.74	5.77	536453	5.0336	down	up	incorrect
TKR.US	The Timken Company	20190702	50.82	50.98	49.85	50.2	580092	47.7886	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190702	29.79	29.89	29.7	29.89	209762	27.1329	up	down	incorrect
TLYS.US	Tilly's Inc	20190702	7.77	7.85	7.69	7.76	219500	6.068	down	down	correct
TM.US	Toyota Motor Corporation	20190702	126.3	127.24	126.3	127	173166	119.3856	up	up	correct
TME.US	Tencent Music Entertainment Group	20190702	15.45	15.5	14.96	15.15	5617989	15.15	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190702	21.18	21.22	20.785	21.14	1131820	21.14	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190702	299.18	301.19	295.52	301.11	946401	299.4162	up	up	correct
TMST.US	TimkenSteel Corporation	20190702	8.09	8.09	7.82	7.9	226845	7.9	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190702	52.45	53.05	52.24	52.94	481312	52.94	up	up	correct
TNC.US	Tennant Company	20190702	60.71	60.76	58.8	58.91	42083	57.1132	down	down	correct
TNET.US	TriNet Group Inc	20190702	68.79	69.17	67.96	68.79	133683	68.79
TNK.US	Teekay Tankers Ltd	20190702	1.27	1.27	1.21	1.24	112949	9.92	down	down	correct
TNL.US	Travel + Leisure Co	20190702	45.08	45.08	44.32	44.86	693233	40.9058	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190702	3.3	3.35	3.26	3.34	103813	15.5919	up	up	correct
TOL.US	Toll Brothers Inc	20190702	37.01	37.21	36.54	36.93	975077	35.8115	down	down	correct
TPB.US	Turning Point Brands Inc	20190702	49.8	51.75	49.04	51.69	108600	50.8399	up	up	correct
TPC.US	Tutor Perini Corporation	20190702	14.35	14.35	14.065	14.17	459232	13.6776	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190702	12.04	12.33	12.04	12.32	1598305	12.32	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190702	812.11	818.09	780.66	780.66	18123	744.0105	down	down	correct
TPR.US	Tapestry Inc	20190702	31.34	31.36	30.2068	30.34	3581752	28.6955	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190702	14.34	14.3933	14.25	14.34	157539	10.8621
TPX.US	Tempur Sealy International Inc	20190702	74.61	74.99	73.885	74.7	2287432	18.526	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190702	18.53	18.66	18.4352	18.51	6571	15.2799	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190702	36.3495	36.6019	36.301	36.4078	94695	34.3735	up	up	correct
TRC.US	Tejon Ranch Co	20190702	17.55	17.745	17.4	17.55	94223	17.55
TREC.US	Trecora Resources	20190702	9.54	9.63	9.47	9.49	37629	9.49	down	down	correct
TREX.US	Trex Company Inc	20190702	71.11	71.11	69.65	70.55	756002	35.275	down	down	correct
TRGP.US	Targa Resources Corp	20190702	39.9	40.05	38.64	39.13	1936791	35.3683	down	down	correct
TRI.US	Thomson Reuters Corporation	20190702	65.03	65.92	64.75	65.53	460494	62.558	up	up	correct
TRN.US	Trinity Industries Inc	20190702	20.34	20.44	19.77	19.93	1649745	18.2618	down	down	correct
TRNO.US	Terreno Realty Corporation	20190702	48.88	49.64	48.85	49.54	315217	46.863	up	down	incorrect
TROX.US	Tronox Holdings plc	20190702	12.93	13.055	12.6609	12.96	1129692	12.1766	up	up	correct
TRP.US	TC Energy Corporation	20190702	49.71	49.78	49.22	49.29	1747445	43.0346	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190702	1.25	1.26	1.22	1.23	3352071	12.3	down	up	incorrect
TRTN.US	Triton International Limited	20190702	33.28	33.28	32.47	32.78	263862	28.6603	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190702	19.37	19.45	19.31	19.4	217377	13.8251	up	down	incorrect
TRU.US	TransUnion	20190702	73.37	74.22	72.98	73.86	605600	73.2273	up	up	correct
TRV.US	The Travelers Companies Inc	20190702	151.72	152.835	151.24	152.83	915707	143.8042	up	up	correct
TS.US	Tenaris S.A	20190702	26.42	26.43	25.8	25.86	1882550	23.6014	down	down	correct
TSE.US	Trinseo S.A	20190702	40.39	40.42	39.35	39.79	343455	36.2156	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190702	5.68	5.68	5.6	5.64	76264	5.0916	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190702	19.55	19.65	19.52	19.63	115797	14.1222	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190702	41.19	41.31	40.74	40.8	4446016	39.0251	down	down	correct
TSN.US	Tyson Foods Inc	20190702	81.04	81.79	80.86	81.28	3162200	76.6657	up	down	incorrect
TSQ.US	Townsquare Media Inc	20190702	5.57	5.68	5.57	5.63	5454	5.4375	up	up	correct
TT.US	Trane Technologies plc	20190702	127.02	127.35	125.21	125.76	1403526	93.7088	down	up	incorrect
TTC.US	The Toro Company	20190702	66.18	66.365	65.4498	65.61	398981	63.6405	down	up	incorrect
TTE.US	TotalEnergies SE	20190702	56.43	56.47	55.85	55.94	769333	47.7079	down	up	incorrect
TTI.US	TETRA Technologies Inc	20190702	1.7	1.7	1.54	1.58	411926	1.58	down	down	correct
TTM.US	Tata Motors Limited	20190702	11.91	11.94	11.715	11.78	1242587	11.78	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190702	14.47	14.47	14.31	14.33	20183	49.3665	down	down	correct
TU.US	TELUS Corporation	20190702	9.2825	9.35	9.2175	9.34	680124	16.0673	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190702	26.94	27.42	25.8	27.15	210773	27.15	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20190702	18.56	18.68	18.2	18.42	435480	18.1103	down	down	correct
TV.US	Grupo Televisa S.A.B	20190702	8.52	8.635	8.46	8.48	2775292	8.4218	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190702	25.53	25.59	25.4	25.53	10252	23.9219
TVE.US	Tennessee Valley Authority PARRS A 2029	20190702	25.2808	25.36	25.2798	25.319	25696	23.7283	up	up	correct
TWI.US	Titan International Inc	20190702	4.65	4.7	4.55	4.64	175126	4.6117	down	up	incorrect
TWLO.US	Twilio Inc	20190702	137.73	139.5	136.5224	137.5	2786822	137.5	down	down	correct
TWN.US	The Taiwan Fund Inc	20190702	17.31	17.38	17.24	17.24	2224	13.0616	down	down	correct
TWO.US	Two Harbors Investment Corp	20190702	12.65	12.725	12.52	12.61	4129963	10.1154	down	down	correct
TWTR.US	Twitter Inc	20190702	36.17	36.6	35.885	36.22	8398931	36.22	up	up	correct
TX.US	Ternium S.A	20190702	22.48	22.52	22.165	22.32	468295	20.744	down	down	correct
TXT.US	Textron Inc	20190702	53.12	53.12	52.6	52.87	1145522	52.6471	down	up	incorrect
TY.US	Tri	20190702	27.16	27.24	27.1169	27.21	28332	24.776	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190702	22.56	22.57	22.31	22.53	101530	79.3417	down	down	correct
TYL.US	Tyler Technologies Inc	20190702	220.51	221.51	218	220.05	86947	220.05	down	down	correct
UA.US	Under Armour Inc	20190702	22.03	22.35	21.925	22.33	1632011	22.33	up	down	incorrect
UAA.US	Under Armour Inc	20190702	25.21	25.545	25.01	25.53	4062023	25.53	up	up	correct
UAN.US	CVR Partners LP	20190702	3.7	3.73	3.63	3.69	69182	32.5417	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190702	21.23	21.59	21.18	21.38	140562	18.9384	up	down	incorrect
UBER.US	Uber Technologies Inc	20190702	44.55	44.68	43.75	44	11881274	44	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190702	17.34	17.34	17.0713	17.2	10363	15.1458	down	down	correct
UBS.US	UBS Group AG	20190702	11.9	11.95	11.885	11.93	1776970	10.9557	up	up	correct
UDR.US	UDR Inc	20190702	45.25	46.07	45.17	45.65	1675678	41.9766	up	up	correct
UE.US	Urban Edge Properties	20190702	17.22	17.34	17.135	17.25	475727	15.5104	up	up	correct
UFI.US	Unifi Inc	20190702	18.45	18.67	18.19	18.28	107641	18.28	down	down	correct
UFS.US	Domtar Corporation	20190702	43.76	44.01	43.42	43.66	707370	41.6981	down	up	incorrect
UGI.US	UGI Corporation	20190702	53.57	54.05	53.32	53.99	835110	49.5458	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190702	115.36	121.52	115.05	120.84	279658	120.84	up	up	correct
UGP.US	Ultrapar Participações S.A	20190702	5.13	5.17	4.99	5.05	1055784	4.7524	down	down	correct
UHS.US	Universal Health Services Inc	20190702	130.3	130.71	129.06	130	497037	128.6987	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190702	84.81	86.41	84.81	86.41	45774	78.8033	up	down	incorrect
UI.US	Ubiquiti Inc	20190702	131.44	131.73	130.15	131.61	280514	129.2189	up	up	correct
UIS.US	Unisys Corporation	20190702	9.86	9.925	9.69	9.91	525496	9.91	up	up	correct
UL.US	Unilever PLC	20190702	62.32	63.16	62.32	63.05	832144	57.9916	up	up	correct
UMC.US	United Microelectronics Corporation	20190702	2.27	2.27	2.23	2.23	356397	1.9723	down	down	correct
UMH.US	UMH Properties Inc	20190702	12.37	12.535	12.3	12.44	96579	11.0789	up	up	correct
UNF.US	UniFirst Corporation	20190702	187.19	189.87	187.19	188.51	92235	186.2841	up	up	correct
UNFI.US	United Natural Foods Inc	20190702	9.23	9.28	8.97	9.12	1226644	9.12	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190702	242.59	243.99	239.535	243.97	3864785	234.6788	up	up	correct
UNM.US	Unum Group	20190702	34.42	34.46	33.77	33.99	1820724	29.9901	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190702	26.21	26.42	26.208	26.37	23308	22.7686	up	up	correct
UNP.US	Union Pacific Corporation	20190702	171.79	171.9795	169.77	171.23	2267651	162.5919	down	down	correct
UNVR.US	Univar Solutions Inc	20190702	22.16	22.1815	21.51	21.71	1581629	21.71	down	up	incorrect
UPH.US	UpHealth Inc	20190702	9.75	9.75	9.7	9.7	17200	9.7	down	down	correct
UPS.US	United Parcel Service Inc	20190702	103.13	103.13	101.315	102	2020215	95.0743	down	down	correct
URI.US	United Rentals Inc	20190702	133.84	134.09	131.2	131.8	692450	131.8	down	down	correct
USA.US	Liberty All	20190702	6.45	6.46	6.4	6.42	692911	4.9964	down	down	correct
USAC.US	USA Compression Partners LP	20190702	17.78	17.78	17.5	17.54	78221	12.5102	down	down	correct
USB.US	U.S. Bancorp	20190702	52.88	53.19	52.625	52.93	3175187	48.7839	up	up	correct
USDP.US	USD Partners LP	20190702	11.66	11.75	11.59	11.71	143167	8.7825	up	up	correct
USFD.US	US Foods Holding Corp	20190702	36.03	36.42	35.88	36.41	866200	36.41	up	up	correct
USM.US	United States Cellular Corporation	20190702	44.73	47.27	44.7	47.01	368992	47.01	up	up	correct
USNA.US	USANA Health Sciences Inc	20190702	76.83	78.4998	76.14	76.72	265012	76.72	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190702	121.64	125.68	120.62	125.26	77897	122.5989	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190702	5.3	5.38	5.08	5.3	245983	5.3
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190702	25.99	26.09	25.9036	26.01	148641	21.6666	up	up	correct
UTI.US	Universal Technical Institute Inc	20190702	3.67	3.79	3.52	3.75	36411	3.75	up	up	correct
UTL.US	Unitil Corporation	20190702	59.94	60.66	59.91	60.15	54771	55.6023	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190702	28.98	29.35	28.48	28.82	213062	26.6066	down	up	incorrect
UVV.US	Universal Corporation	20190702	61.48	61.9	60.84	61.4	119861	52.8819	down	down	correct
V.US	Visa Inc	20190702	174.1	175.32	173.3	175.28	5239069	172.6063	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190702	96.86	97.89	96.475	97.87	259919	95.8815	up	up	correct
VALE.US	Vale S.A.	20190702	13.81	13.88	13.02	13.29	38854129	10.5389	down	down	correct
VAPO.US	Vapotherm Inc	20190702	24.63	24.63	21.92	22	53427	22	down	down	correct
VATE.US	Innovate Corp	20190702	2.31	2.34	2.2665	2.34	198929	2.34	up	up	correct
VBF.US	Invesco Bond Fund	20190702	19.03	19.3	19.03	19.17	34402	16.4724	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20190702	9.53	9.8	9.52	9.59	25888	8.0065	up	up	correct
VCRA.US	Vocera Communications Inc	20190702	32.23	32.43	31.38	31.41	269190	31.41	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190702	13.05	13.06	12.975	12.98	75318	11.6567	down	down	correct
VEC.US	Vectrus Inc	20190702	40.25	41.23	39.81	40.88	70313	40.88	up	down	incorrect
VEDL.US	Vedanta Limited	20190702	10.19	10.22	10.09	10.11	279950	8.3616	down	down	correct
VEEV.US	Veeva Systems Inc	20190702	163.47	166.73	162.59	166.6	1717945	166.6	up	up	correct
VER.US	VEREIT Inc	20190702	8.95	9.06	8.91	9.05	9949376	40.0339	up	up	correct
VET.US	Vermilion Energy Inc	20190702	21.8	21.91	20.86	20.88	788495	18.4648	down	down	correct
VFC.US	V.F. Corporation	20190702	88.15	88.3661	86.4	86.72	1334010	81.4791	down	down	correct
VGI.US	Virtus Global Multi	20190702	12.88	12.89	12.8131	12.89	67990	10.3002	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190702	12.56	12.65	12.56	12.63	89063	11.1966	up	up	correct
VGR.US	Vector Group Ltd	20190702	9.1905	9.2286	8.9714	9.019	747814	7.4931	down	down	correct
VHC.US	VirnetX Holding Corp	20190702	6.27	6.35	5.98	6.04	270463	5.1808	down	down	correct
VHI.US	Valhi Inc	20190702	2.88	2.89	2.66	2.77	141797	31.1019	down	down	correct
VICI.US	VICI Properties Inc	20190702	22.29	22.545	22.26	22.49	6241719	19.7036	up	up	correct
VIIX.US	VelocityShares VIX Short	20190702	10.39	10.41	10	10.02	147773	50.1	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190702	8.74	8.985	8.73	8.82	5406765	8.82	up	up	correct
VIV.US	Telefônica Brasil S.A	20190702	12.85	13.06	12.71	12.93	1222287	10.7553	up	up	correct
VKQ.US	Invesco Municipal Trust	20190702	12.26	12.3386	12.26	12.3	166614	10.907	up	down	incorrect
VLO.US	Valero Energy Corporation	20190702	83.75	83.75	79.74	80.7	7183249	70.3399	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190702	9.62	9.67	9.52	9.53	103463	9.53	down	down	correct
VLT.US	Invesco High Income Trust II	20190702	14.66	14.66	14.6026	14.61	5689	11.7935	down	down	correct
VMC.US	Vulcan Materials Company	20190702	138.06	138.11	135.99	137.06	807038	133.8817	down	down	correct
VMI.US	Valmont Industries Inc	20190702	128.34	128.915	127.3	128.03	174842	124.3296	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190702	12.24	12.28	12.235	12.27	81181	10.8811	up	up	correct
VNCE.US	Vince Holding Corp	20190702	14.18	14.45	14.17	14.33	9687	14.33	up	up	correct
VNE.US	Veoneer Inc	20190702	16.7	16.82	16.46	16.6	371863	16.6	down	down	correct
VNO.US	Vornado Realty Trust	20190702	64.4	65.3	64.23	65.15	721320	55.6214	up	up	correct
VNTR.US	Venator Materials PLC	20190702	5.38	5.38	5.2	5.32	587764	5.32	down	down	correct
VOC.US	VOC Energy Trust	20190702	4.99	5.1	4.99	5.02	13309	3.7968	up	down	incorrect
VOYA.US	Voya Financial Inc	20190702	55.79	56.01	55.29	55.58	976192	54.2278	down	down	correct
VPG.US	Vishay Precision Group Inc	20190702	40.79	40.79	39.87	40.56	50978	40.56	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190702	12.82	12.84	12.805	12.83	46240	11.4266	up	up	correct
VRS.US	Verso Corporation	20190702	18.77	18.77	18.53	18.68	146802	14.1079	down	down	correct
VRT.US	Vertiv Holdings Co	20190702	10.14	10.14	10.1	10.14	46700	10.1307
VRTV.US	Veritiv Corporation	20190702	18.84	18.84	18.38	18.42	102478	18.42	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190702	16.54	16.6	16.24	16.45	823895	15.646	down	down	correct
VST.US	Vistra Corp	20190702	22.79	22.84	22.43	22.62	4029895	21.0487	down	down	correct
VSTO.US	Vista Outdoor Inc	20190702	8.95	9.07	8.82	9.06	385350	9.06	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190702	11.14	11.19	11.14	11.15	298337	9.1395	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190702	13.65	13.65	13.51	13.58	18066	12.186	down	down	correct
VTOL.US	Bristow Group Inc	20190702	8.53	8.53	8.28	8.48	34768	25.44	down	down	correct
VTR.US	Ventas Inc	20190702	67.98	69.155	67.84	69.06	2797274	61.9396	up	up	correct
VVI.US	Viad Corp	20190702	66.81	67.285	66.39	66.83	89984	66.414	up	up	correct
VVR.US	Invesco Senior Income Trust	20190702	4.3	4.31	4.28	4.28	340266	3.5856	down	down	correct
VVV.US	Valvoline Inc	20190702	20.11	20.23	19.91	20.1	840687	19.2126	down	down	correct
VZ.US	Verizon Communications Inc	20190702	56.88	58.15	56.81	58.13	14986780	52.1835	up	up	correct
W.US	Wayfair Inc	20190702	144.25	144.26	140.49	143.51	1328505	143.51	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190702	73	73.58	72.22	73.46	1589668	72.3051	up	up	correct
WAL.US	Western Alliance Bancorporation	20190702	44.92	44.98	43.83	44.34	727359	42.3069	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190702	26.01	26.15	25.97	26.1	3877	22.7377	up	down	incorrect
WAT.US	Waters Corporation	20190702	219.59	219.63	216.34	217.2	627570	217.2	down	down	correct
WBK.US	Westpac Banking Corporation	20190702	19.65	19.71	19.55	19.7	218530	17.9013	up	down	incorrect
WBS.US	Webster Financial Corporation	20190702	47.3	47.73	46.01	46.22	657430	41.8973	down	down	correct
WBT.US	Welbilt Inc	20190702	16.95	16.95	16.17	16.27	1251491	16.27	down	down	correct
WCC.US	WESCO International Inc	20190702	50.67	50.67	49.68	50.03	574843	50.03	down	down	correct
WCN.US	Waste Connections Inc	20190702	95.61	96.675	94.92	96.67	764270	94.8867	up	up	correct
WD.US	Walker & Dunlop Inc	20190702	53.72	53.92	52.92	53.68	64482	50.8741	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190702	13.76	13.93	13.75	13.93	42803	12.0631	up	up	correct
WEC.US	WEC Energy Group Inc	20190702	83.4	84.3	83.23	84.25	1518305	78.5727	up	up	correct
WEI.US	Weidai Ltd	20190702	9.07	9.1289	8.97	8.9779	580	8.9779	down	down	correct
WELL.US	Welltower Inc	20190702	82.1	84.26	81.93	84.17	2090807	76.2394	up	up	correct
WES.US	Western Midstream Partners LP	20190702	30.36	30.74	30.12	30.65	472317	23.6986	up	up	correct
WEX.US	WEX Inc	20190702	210.89	211.85	207	207.91	237317	207.91	down	down	correct
WF.US	Woori Financial Group Inc	20190702	36.65	36.66	36.28	36.44	28709	32.8744	down	up	incorrect
WFC.US	Wells Fargo & Company	20190702	47.52	47.8	46.915	47.23	12107292	43.8756	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190702	47.02	47.02	47.02	47.02	1000	45.7687
WGO.US	Winnebago Industries Inc	20190702	38.76	38.97	37.61	37.91	248003	37.1415	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190702	56.36	58.37	56.36	58.3	1679700	56.3001	up	up	correct
WHD.US	Cactus Inc	20190702	32.64	32.64	30.81	31.01	432836	30.198	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20190702	34.45	34.91	34	34.33	70886	28.424	down	down	correct
WHR.US	Whirlpool Corporation	20190702	145	145	143.02	144.84	404711	134.3724	down	down	correct
WIA.US	Western Asset Inflation	20190702	11.56	11.57	11.51	11.57	15908	9.4644	up	up	correct
WIT.US	Wipro Limited	20190702	4.36	4.42	4.345	4.4	1466444	4.3746	up	up	correct
WIW.US	Western Asset Inflation	20190702	11.2	11.23	11.19	11.22	77660	9.9071	up	up	correct
WK.US	Workiva Inc	20190702	58.84	59.33	58.21	58.67	248104	58.67	down	down	correct
WLK.US	Westlake Chemical Corporation	20190702	69.41	69.41	66.76	66.94	1201181	64.337	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190702	24.5	24.5	24.26	24.37	15633	19.795	down	down	correct
WM.US	Waste Management Inc	20190702	115.66	116.11	115.29	115.89	1906873	110.9169	up	down	incorrect
WMB.US	The Williams Companies Inc	20190702	28.06	28.3058	28	28.2	6771295	23.6084	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190702	9.89	9.935	9.7	9.8	680608	8.3236	down	down	correct
WMK.US	Weis Markets Inc	20190702	36.38	36.605	35.9	36.5	82407	34.1963	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20190702	32.55	32.79	32.19	32.75	257352	32.2352	up	up	correct
WMT.US	Walmart Inc	20190702	110.83	111.61	110.34	111.6	4063209	107.04	up	down	incorrect
WNC.US	Wabash National Corporation	20190702	16.01	16.14	15.66	15.81	356801	14.9455	down	down	correct
WNS.US	WNS (Holdings) Limited	20190702	59	59.92	58.89	59.92	173197	59.92	up	up	correct
WOLF.US	Wolfspeed Inc	20190702	58.8	59.28	58.04	58.3	1680663	58.3	down	down	correct
WOR.US	Worthington Industries Inc	20190702	40.07	40.725	39.82	40.23	248016	37.9371	up	down	incorrect
WOW.US	WideOpenWest Inc	20190702	7.31	7.39	7.24	7.36	244479	7.36	up	up	correct
WPC.US	W. P. Carey Inc	20190702	80.61	81.65	80.4816	81.16	817343	71.1789	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190702	23.59	23.93	23.3	23.89	2342432	23.1716	up	up	correct
WPP.US	WPP plc	20190702	62.36	62.62	62.05	62.42	176562	55.2206	up	up	correct
WRB.US	W. R. Berkley Corporation	20190702	66.51	66.86	66.06	66.66	617524	63.5328	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190702	26.88	27.45	26.88	27.37	458677	24.459	up	up	correct
WRI.US	Weingarten Realty Investors	20190702	27.18	27.47	27.08	27.39	1009486	24.1624	up	up	correct
WRK.US	WestRock Company	20190702	37.5	37.59	36.75	37.23	1951711	34.5769	down	down	correct
WSM.US	Williams	20190702	64.39	64.91	64.08	64.35	1228670	60.89	down	down	correct
WSO.US	Watsco Inc	20190702	164.57	165.05	162.84	163.85	130019	150.4465	down	down	correct
WSR.US	Whitestone REIT	20190702	12.52	12.69	12.52	12.64	168816	10.8307	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190702	124.61	124.61	122.2	123.58	258575	122.6577	down	down	correct
WTI.US	W&T Offshore Inc	20190702	4.89	4.89	4.5	4.52	4145672	4.52	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20190702	1046.05	1059.66	1038.285	1059.66	23587	1057.4692	up	up	correct
WTRG.US	Essential Utilities Inc	20190702	40.92	41.365	40.92	41.33	882971	39.154	up	up	correct
WTRU.US	Aqua America Inc	20190702	57	57.22	56.995	57.13	110000	50.2117	up	up	correct
WTS.US	Watts Water Technologies Inc	20190702	92.29	92.94	90.24	91.97	185087	90.0551	down	down	correct
WTTR.US	Select Energy Services Inc	20190702	11.81	11.81	10.49	10.6	736962	10.6	down	down	correct
WU.US	The Western Union Company	20190702	19.99	20.17	19.91	20.16	3749170	18.2608	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190702	73.43	75.04	73.31	74.63	572812	72.879	up	up	correct
WWW.US	Wolverine World Wide Inc	20190702	27.56	27.68	27.01	27.33	570543	26.4443	down	down	correct
WY.US	Weyerhaeuser Company	20190702	26.37	26.55	26.22	26.52	3779368	24.617	up	up	correct
X.US	United States Steel Corporation	20190702	15.07	15.09	14.6544	14.68	8726693	14.4469	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190702	9.45	9.45	9.35	9.36	50350	7.117	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190702	20.93	21.36	20.87	21.3	1014826	20.2128	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190702	4.2	4.29	4.1939	4.25	102002	3.7774	up	up	correct
XOM.US	Exxon Mobil Corporation	20190702	76.14	76.27	75.41	75.72	10475420	64.4693	down	down	correct
XPO.US	XPO Logistics Inc	20190702	56.9235	57.7656	56.0489	56.1738	1046301	32.6972	down	down	correct
XPRO.US	Frank’s International NV	20190702	34.2	34.2	32.7	33.72	197383	33.72	down	down	correct
XYF.US	X Financial	20190702	3.75	3.7999	3.51	3.7	97025	11.1	down	up	incorrect
XYL.US	Xylem Inc	20190702	84.46	84.56	82.64	83.17	1011931	80.8162	down	up	incorrect
Y.US	Alleghany Corporation	20190702	695	699.73	693.33	696.59	66054	681.7443	up	down	incorrect
YELP.US	Yelp Inc	20190702	34.43	34.43	33.8	34.35	553670	34.35	down	up	incorrect
YETI.US	YETI Holdings Inc	20190702	29.75	29.77	28.53	29.27	997360	29.27	down	down	correct
YEXT.US	Yext Inc	20190702	20.51	20.59	20.23	20.36	492918	20.36	down	down	correct
YPF.US	YPF Sociedad Anónima	20190702	18.5	18.54	18.04	18.1	1405651	17.9606	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190702	13.71	14.09	13.44	14.04	72091	14.04	up	up	correct
YUM.US	Yum! Brands Inc	20190702	109.67	110.99	109.4	110.9	1584142	106.1698	up	up	correct
YUMC.US	Yum China Holdings Inc	20190702	46.09	46.205	43.9	44.48	3058200	43.6653	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190702	117.64	117.77	116.32	116.73	1147567	114.6759	down	down	correct
ZEN.US	Zendesk Inc	20190702	90.94	91.65	90.19	90.9	956598	90.9	down	down	correct
ZEPP.US	Zepp Health Corporation	20190702	10.25	10.42	9.8	9.88	179440	9.88	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190702	36.04	36.43	36.03	36.25	79404	36.25	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190702	19.61	19.82	19.43	19.57	1471893	19.1968	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190702	11.63	11.7	11.63	11.68	56774	9.259	up	down	incorrect
ZTS.US	Zoetis Inc	20190702	113.94	114.7698	113.21	114.59	1568108	113.0046	up	up	correct
ZUO.US	Zuora Inc	20190702	15.47	15.895	15.15	15.85	1252094	15.85	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190702	30.12	30.15	29.75	30.11	704200	29.6352	down	up	incorrect
ZYME.US	Zymeworks Inc	20190702	22.97	23.9	22.78	23.54	817012	23.54	up	up	correct