CollectAI

close-nyse_stocks

2019/07/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190703	75.86	76.93	75.7	76.8	1153149	75.5516	up	up	correct
AA.US	Alcoa Corporation	20190703	23.23	23.44	22.365	22.7	3189190	22.6505	down	down	correct
AAIC.US	PC	20190703	21.76	21.94	21.652	21.94	17215	16.94	up	up	correct
AAP.US	Advance Auto Parts Inc	20190703	159.51	161.63	158.67	160.63	588405	156.8113	up	up	correct
AAT.US	American Assets Trust Inc	20190703	47.48	47.95	47.4	47.84	192660	44.3755	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190703	29.82	30.3	29.81	30.3	162910	24.4231	up	up	correct
ABB.US	ABB Ltd	20190703	20.05	20.065	19.965	20.01	1616023	18.6297	down	down	correct
ABBV.US	AbbVie Inc	20190703	74.35	74.97	73.78	74.96	7434087	65.7995	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190703	86.11	88.78	86.075	87.59	1066475	83.9744	up	up	correct
ABEV.US	Ambev S.A	20190703	4.74	4.87	4.74	4.82	25311170	4.3837	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190703	85.03	85.56	84.46	84.97	39416	84.97	down	down	correct
ABM.US	ABM Industries Incorporated	20190703	39.89	40.36	39.65	40.22	222666	38.4629	up	up	correct
ABT.US	Abbott Laboratories	20190703	85.05	85.65	84.92	85.64	2437460	82.3874	up	up	correct
AC.US	Associated Capital Group Inc	20190703	39.9	40.2	38.06	39.29	11847	38.5843	down	down	correct
ACA.US	Arcosa Inc	20190703	37.97	38.03	36.29	36.39	219168	35.9927	down	down	correct
ACC.US	American Campus Communities Inc	20190703	47.33	47.81	47.3256	47.76	201356	42.7711	up	up	correct
ACCO.US	ACCO Brands Corporation	20190703	7.88	7.96	7.75	7.75	313737	7.1135	down	down	correct
ACEL.US	WS	20190703	10.32	10.37	10.32	10.37	1607	8.9624	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190703	8.65	8.75	8.6391	8.75	20875	8.75	up	up	correct
ACM.US	AECOM	20190703	37.45	37.55	37.17	37.46	297490	37.46	up	up	correct
ACN.US	Accenture plc	20190703	189.33	190.97	188.1	190.97	1106937	184.8637	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190703	14.76	14.899	14.76	14.88	50376	11.6045	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190703	23.65	23.879	23.61	23.7	22679	16.415	up	down	incorrect
ADM.US	Archer	20190703	41.62	41.9	41.25	41.87	1417104	38.8546	up	up	correct
ADNT.US	Adient plc	20190703	23.81	24	23.19	23.77	1096200	23.77	down	down	correct
ADT.US	ADT Inc	20190703	6.1	6.26	6.1	6.26	789384	5.5223	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190703	15.66	15.6975	15.65	15.67	65029	11.6932	up	up	correct
AEE.US	Ameren Corporation	20190703	76.13	77.09	76.05	76.52	512719	71.6918	up	up	correct
AEG.US	Aegon N.V	20190703	5.02	5.05	5.015	5.03	587429	4.5322	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190703	51.92	52.04	51.43	51.94	690858	49.7085	up	up	correct
AENZ.US	Aenza S.A.A	20190703	3	3.1	3	3.1	15600	3.1	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190703	16.58	16.86	16.5	16.82	2192620	15.5323	up	down	incorrect
AER.US	AerCap Holdings N.V	20190703	50.98	50.99	50.47	50.5	392042	50.5	down	down	correct
AES.US	The AES Corporation	20190703	17.05	17.43	17.03	17.28	5265118	16.0474	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190703	13.44	13.5064	13.44	13.5	23117	12.5739	up	up	correct
AFG.US	American Financial Group Inc	20190703	104.23	105.46	104.09	105.37	173686	79.2477	up	up	correct
AFGB.US	American Financial Group Inc	20190703	26.37	26.37	26.333	26.35	6106	23.6415	down	down	correct
AFI.US	Armstrong Flooring Inc	20190703	10.12	10.32	10.04	10.25	54533	10.25	up	up	correct
AFL.US	Aflac Incorporated	20190703	56.43	56.93	56.39	56.85	1599408	53.4351	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190703	15.05	15.12	15.02	15.11	36231	12.6251	up	down	incorrect
AG.US	First Majestic Silver Corp	20190703	8	8	7.78	7.88	1713377	7.8711	down	up	incorrect
AGCO.US	AGCO Corporation	20190703	78.06	78.49	77.37	78.43	203385	74.947	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190703	9.66	9.74	9.66	9.74	32867	8.0938	up	down	incorrect
AGI.US	Alamos Gold Inc	20190703	6.02	6.085	5.87	6.08	1547130	5.9267	up	up	correct
AGO.US	Assured Guaranty Ltd	20190703	43.43	44.23	43.4	44.14	343123	41.8325	up	up	correct
AGR.US	Avangrid Inc	20190703	50.85	51.43	50.63	50.9	594894	46.5519	up	up	correct
AGRO.US	Adecoagro S.A	20190703	6.98	7.01	6.93	6.99	106204	6.99	up	up	correct
AGS.US	PlayAGS Inc	20190703	19.63	20.73	19.53	20.71	280974	20.71	up	up	correct
AGX.US	Argan Inc	20190703	40.93	40.93	40.25	40.37	42786	36.506	down	down	correct
AHH.US	PA	20190703	26.2	26.2999	26.2	26.2261	850	22.4308	up	up	correct
AHT.US	PI	20190703	20.75	21.0386	20.5933	20.83	7829	18.7537	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190703	24.21	24.25	24.21	24.23	1181	20.3566	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190703	14.79	14.9	14.79	14.84	29349	12.3134	up	down	incorrect
AIG.US	PA	20190703	26.31	26.34	26.22	26.32	10294	23.0086	up	up	correct
AIN.US	Albany International Corp	20190703	83.44	83.77	82.79	83.44	91817	81.0164
AIR.US	AAR Corp	20190703	37.13	37.46	36.82	37.42	127753	37.081	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190703	61.06	61.38	60.62	61.07	54453	58.3574	up	up	correct
AIV.US	Apartment Investment and Management Company	20190703	5.4782	5.5503	5.4782	5.546	411667	5.0521	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190703	24.85	24.85	24.85	24.85	683	21.6198
AIZ.US	Assurant Inc	20190703	109.21	110	109.02	109.94	283671	105.2308	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190703	90.2	91.44	90.2	91.4	561740	87.8269	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190703	46.21	46.65	45.81	46.3	351208	41.7213	up	up	correct
AJX.US	Great Ajax Corp	20190703	13.58	13.79	13.58	13.64	24352	11.2533	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190703	25.6288	25.67	25.42	25.63	10906	21.6637	up	up	correct
AKO.US	B	20190703	21.25	21.25	21.25	21.25	43	18.7888
AKR.US	Acadia Realty Trust	20190703	27.57	27.82	27.52	27.55	141068	25.8295	down	down	correct
AL.US	PA	20190703	26.53	26.55	26.31	26.44	18003	22.7525	down	down	correct
ALB.US	Albemarle Corporation	20190703	70.19	71.6	69.87	71.54	626298	69.0247	up	up	correct
ALC.US	Alcon AG	20190703	62.81	62.95	62.29	62.41	567743	62.2291	down	down	correct
ALE.US	ALLETE Inc	20190703	84.72	86.19	84.72	86.02	184828	78.4079	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190703	23.05	23.25	22.96	23.1	207759	21.5657	up	down	incorrect
ALG.US	Alamo Group Inc	20190703	97.67	97.67	95.76	96.8	44467	95.7549	down	down	correct
ALIN.US	PE	20190703	17.8613	17.9	17.86	17.86	356	14.2957	down	up	incorrect
ALK.US	Alaska Air Group Inc	20190703	63.42	64.69	63.3	63.84	759894	62.7981	up	up	correct
ALL.US	The Allstate Corporation	20190703	103.27	107.43	103.27	104.63	1090766	98.8281	up	up	correct
ALLE.US	Allegion plc	20190703	110.45	110.8	110.19	110.51	541036	107.4562	up	up	correct
ALLY.US	PA	20190703	26.3	26.3	26.26	26.27	49539	26.27	down	down	correct
ALN.US	American Lorain Corporation	20190703	0.085	0.085	0.085	0.085	2000	0.085
ALP.US	PQ	20190703	25.74	25.8	25.74	25.8	5783	22.941	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190703	46.45	46.45	45.83	46.33	336700	44.3166	down	down	correct
ALV.US	Autoliv Inc	20190703	68.8	69.15	67.44	67.67	322315	64.4357	down	down	correct
ALX.US	Alexander's Inc	20190703	376.4521	377.98	374.2	377.98	8423	322.8424	up	down	incorrect
AM.US	Antero Midstream Corporation	20190703	11.59	11.82	11.57	11.81	2396954	7.8867	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190703	16.99	17.26	16.755	17.11	359845	17.11	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190703	9.23	9.31	9	9.1	1957917	8.683	down	down	correct
AMCR.US	Amcor plc	20190703	11.76	11.77	11.65	11.68	3013500	10.4937	down	down	correct
AME.US	AMETEK Inc	20190703	91.28	91.91	91	91.91	452105	90.3824	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20190703	89.91	91.18	89.87	90.73	221181	89.6335	up	up	correct
AMH.US	PH	20190703	26.42	26.51	26.39	26.4	7669	22.8304	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20190703	54.5	55.199	54.06	54.19	155654	54.19	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190703	14.6248	14.6248	14.6248	14.6248	426	13.5651
AMP.US	Ameriprise Financial Inc	20190703	147.15	148.25	146.425	147.82	633689	139.5969	up	up	correct
AMPY.US	Amplify Energy Corp	20190703	5.72	5.72	5.52	5.72	58470	5.72
AMR.US	Alpha Metallurgical Resources Inc	20190703	48.9	49.96	48.28	49.88	106568	49.88	up	up	correct
AMRC.US	Ameresco Inc	20190703	14.51	14.81	14.47	14.65	57820	14.65	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190703	6.92	7.065	6.85	6.97	243690	6.97	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190703	206.41	211.89	206.4	210.17	1408734	200.4744	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190703	14.78	14.81	14.6	14.74	1007393	13.6807	down	down	correct
AN.US	AutoNation Inc	20190703	42.29	42.58	41.94	42.57	170236	42.57	up	up	correct
ANET.US	Arista Networks Inc	20190703	265.88	268.94	264.65	268.86	3322664	67.215	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190703	15.79	16.4	15.685	16.37	1456923	15.7265	up	up	correct
ANH.US	PC	20190703	25.3	25.3	25.26	25.26	1200	22.0793	down	down	correct
ANTM.US	Anthem Inc	20190703	279.59	284.48	279.59	282.78	720131	274.0202	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190703	8.4	8.41	8.36	8.4	157649	6.9434
AON.US	Aon plc	20190703	196.18	198.61	196.09	198.48	481796	194.2372	up	up	correct
AOS.US	A. O. Smith Corporation	20190703	47.11	47.11	46.535	46.79	816713	44.6232	down	down	correct
AP.US	Ampco	20190703	3.91	3.99	3.84	3.89	7349	3.89	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190703	27.59	27.93	27.59	27.79	77972	22.2845	up	up	correct
APD.US	Air Products and Chemicals Inc	20190703	229.82	231.45	228.879	231.4	696559	220.5135	up	up	correct
APG.US	APi Group Corporation	20190703	8.99	8.99	8.99	8.99	2000	8.99
APH.US	Amphenol Corporation	20190703	98.94	99.24	97.845	99.11	1365486	48.3717	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190703	15.73	15.86	15.73	15.82	674089	14.9965	up	up	correct
APO.US	PB	20190703	26.04	26.04	26.04	26.04	1876	22.4433
APRN.US	Blue Apron Holdings Inc	20190703	6.73	7.15	6.6625	6.95	190892	6.95	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190703	15.18	15.26	15.1	15.24	178578	12.4784	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190703	12.21	12.43	12.21	12.37	268890	11.2314	up	up	correct
AQNA.US	AQNA	20190703	26.64	26.64	26.5034	26.62	7206	23.0723	down	down	correct
AQNB.US	AQNB	20190703	25.78	25.8	25.71	25.76	48100	22.3486	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190703	14.22	14.33	14.06	14.3	152014	14.3	up	up	correct
AR.US	Antero Resources Corporation	20190703	5.3	5.47	5.23	5.45	6179500	5.45	up	up	correct
ARC.US	ARC Document Solutions Inc	20190703	2.05	2.09	2.03	2.05	207048	1.945
ARCH.US	Arch Resources Inc	20190703	90.7	92.18	90.02	90.51	119688	88.2571	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190703	7.28	7.53	7.21	7.52	256965	7.0539	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190703	15.14	15.21	15.1	15.21	40651	12.2743	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190703	144.27	145.9	144.21	145.8	380640	137.5929	up	up	correct
ARES.US	Ares Management Corporation	20190703	27	27.28	26.81	27.28	496504	24.9367	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190703	25.58	25.6	25.52	25.53	9787	21.793	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190703	73.85	74.27	73.6	74.21	47196	69.6624	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190703	18.34	18.47	18.34	18.43	461301	14.0946	up	down	incorrect
ARL.US	American Realty Investors Inc	20190703	13.88	14.15	13.8	14.15	813	14.15	up	up	correct
ARLO.US	Arlo Technologies Inc	20190703	4.36	4.505	4.35	4.48	383935	4.48	up	up	correct
ARMK.US	Aramark	20190703	36	36.09	35.79	35.93	682877	34.7762	down	down	correct
AROC.US	Archrock Inc	20190703	10.3	10.35	10.17	10.32	456868	8.5782	up	down	incorrect
ARW.US	Arrow Electronics Inc	20190703	70.31	71.36	70.3	71.13	419081	71.13	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190703	11.48	11.48	11.31	11.42	56946	11.3869	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20190703	8.43	8.43	8.28	8.34	104035	8.2718	down	down	correct
ASG.US	Liberty All	20190703	5.91	5.94	5.86	5.94	110438	4.669	up	up	correct
ASGN.US	ASGN Incorporated	20190703	59.35	59.6	59	59.42	156555	59.42	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190703	79.58	79.77	79	79.53	143597	76.7746	down	down	correct
ASIX.US	AdvanSix Inc	20190703	24.4	25.12	24.236	25.01	71320	24.945	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190703	6.84	7	6.3	6.95	49669	6.95	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190703	162.33	164.96	161.7	163.38	33843	159.7883	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190703	4.19	4.2	4.13	4.18	467580	3.7829	down	down	correct
ATCO.US	PI	20190703	25.05	25.2	25.05	25.1324	6671	20.5341	up	down	incorrect
ATEN.US	A10 Networks Inc	20190703	7	7.1	6.95	7.01	257612	6.9888	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190703	45.6	46.02	45.22	45.52	282347	45.52	down	down	correct
ATHM.US	Autohome Inc	20190703	86.75	87.46	85.725	87.39	345158	85.8404	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190703	25.13	25.29	25.03	25.27	319789	25.27	up	down	incorrect
ATKR.US	Atkore Inc	20190703	25.84	25.98	25.68	25.93	113012	25.93	up	up	correct
ATO.US	Atmos Energy Corporation	20190703	106.96	107.86	106.77	107.32	379864	101.8611	up	down	incorrect
ATR.US	AptarGroup Inc	20190703	124	125.92	124	125.92	188631	122.2813	up	up	correct
ATTO.US	Atento S.A	20190703	2.46	2.46	2.42	2.45	67582	12.3164	down	down	correct
ATUS.US	Altice USA Inc	20190703	24.81	24.99	24.53	24.78	2795173	24.78	down	down	correct
AU.US	AngloGold Ashanti Limited	20190703	17.82	17.88	17.52	17.79	2688429	17.2359	down	down	correct
AUD.US	Audacy Inc	20190703	6.22	6.31	6.21	6.25	603641	6.1344	up	up	correct
AUST.US	Austin Gold Corp.	20190703	17.14	17.17	17.14	17.17	2046	17.17	up	up	correct
AUY.US	Yamana Gold Inc	20190703	2.59	2.6	2.53	2.57	9006980	2.4691	down	down	correct
AVA.US	Avista Corporation	20190703	44.59	44.98	44.59	44.83	105177	40.6532	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190703	7.86	7.99	7.81	7.89	94841	6.921	up	up	correct
AVB.US	AvalonBay Communities Inc	20190703	206.45	209.37	206.04	209.33	405434	194.8529	up	up	correct
AVD.US	American Vanguard Corporation	20190703	15.38	15.49	15.2	15.47	26125	15.3155	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190703	14.98	15.11	14.95	15.11	56198	11.6049	up	up	correct
AVLR.US	Avalara Inc	20190703	79	80.35	78.53	79.46	1789930	78.7121	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190703	43.12	43.705	42.79	43.52	78885	43.52	up	down	incorrect
AVNT.US	Avient Corporation	20190703	31.21	31.21	30.69	30.78	311203	28.9754	down	up	incorrect
AVTR.US	PA	20190703	18.8	19.04	18.7	18.94	885245	12.8292	up	up	correct
AVY.US	Avery Dennison Corporation	20190703	119.59	120.27	118.62	120.15	303704	115.2574	up	up	correct
AVYA.US	Avaya Holdings Corp	20190703	11.3	11.61	11.16	11.4	428882	11.4	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190703	11.83	11.885	11.83	11.88	77812	10.0148	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20190703	98.87	100.37	98.56	100.12	351100	97.8058	up	up	correct
AWK.US	American Water Works Company Inc	20190703	117.77	118.845	117.69	118.43	583549	113.9858	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190703	6.32	6.32	6.27	6.31	215393	5.1109	down	down	correct
AWR.US	American States Water Company	20190703	75.67	76.58	75.67	75.82	85938	72.8753	up	up	correct
AX.US	Axos Financial Inc	20190703	26.5	27.03	26.38	26.47	208719	26.47	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190703	11.9	12.03	11.79	11.91	774804	11.91	up	down	incorrect
AXP.US	American Express Company	20190703	125.21	126.05	124.94	125.86	3714345	121.762	up	up	correct
AXR.US	AMREP Corporation	20190703	6.23	6.4	6.23	6.4	6142	6.4	up	up	correct
AXS.US	PE	20190703	25	25.08	24.975	25.06	41685	22.1383	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190703	30.4	30.5	30.17	30.43	651500	30.43	up	up	correct
AYI.US	Acuity Brands Inc	20190703	130.01	136.74	129.9	135.17	624195	133.7413	up	up	correct
AYX.US	Alteryx Inc	20190703	111.97	115.6	111.87	115.31	1659755	115.31	up	up	correct
AZO.US	AutoZone Inc	20190703	1119.71	1135.34	1116.66	1130.38	107505	1130.38	up	up	correct
AZRE.US	Azure Power Global Limited	20190703	10.43	10.5	10.42	10.42	5274	10.42	down	down	correct
AZUL.US	Azul S.A	20190703	33.75	34.22	33.52	33.85	669141	33.85	up	up	correct
AZZ.US	AZZ Inc	20190703	45.78	46.0159	45.25	45.42	63436	43.5747	down	up	incorrect
B.US	Barnes Group Inc	20190703	56.35	56.35	55.21	56.21	65928	54.3287	down	down	correct
BA.US	The Boeing Company	20190703	354.5	354.85	352.26	354.47	2164921	348.1565	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190703	175.69	175.85	173.85	174.67	8532590	174.67	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190703	14.17	14.23	14.17	14.17	9647	13.0322
BAH.US	Booz Allen Hamilton Holding Corporation	20190703	66.93	67.63	66.69	67.51	465749	64.8878	up	up	correct
BAK.US	Braskem S.A	20190703	18.03	18.25	18.03	18.17	124383	15.4868	up	up	correct
BALY.US	Bally's Corporation	20190703	29.25	29.25	29.05	29.17	72050	29.17	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190703	48.2664	48.8124	48.1175	48.5543	1384848	31.4396	up	down	incorrect
BANC.US	PE	20190703	26.5295	26.56	26.35	26.37	4555	22.2524	down	down	correct
BAP.US	Credicorp Ltd	20190703	232.11	235.1	231.75	234.77	183885	207.0308	up	up	correct
BAX.US	Baxter International Inc	20190703	82.1	82.49	81.61	82.07	1072910	79.6109	down	down	correct
BB.US	BlackBerry Limited	20190703	7.51	7.54	7.42	7.53	2348113	7.53	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190703	11.81	11.99	11.76	11.97	391429	11.97	up	up	correct
BBD.US	Banco Bradesco S.A	20190703	8.0496	8.186	8.0083	8.1322	6528844	7.1228	up	down	incorrect
BBDC.US	Barings BDC Inc	20190703	9.88	9.9	9.84	9.84	61639	8.2058	down	down	correct
BBDO.US	Banco Bradesco S.A	20190703	8.65	8.74	8.58	8.64	2370	7.6841	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190703	14.8729	15	14.8729	15	30314	13.7578	up	up	correct
BBL.US	BHP Group	20190703	51.65	51.77	51.3715	51.7	463663	42.6983	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190703	23.7	23.8	23.6	23.75	92808	20.6982	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190703	38.86	39.25	38.66	39.1	140063	38.4703	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190703	5.61	5.64	5.605	5.62	2047460	5.0555	up	down	incorrect
BBW.US	Build	20190703	5.53	5.73	5.53	5.63	111728	5.3018	up	up	correct
BBWI.US	Bath Body Works Inc	20190703	21.328	22.0715	21.2471	22.0553	2152093	20.7186	up	up	correct
BBY.US	Best Buy Co. Inc	20190703	71.9	72.28	71.7762	71.97	1338770	67.4231	up	up	correct
BC.US	PC	20190703	26.07	26.1715	25.96	26.14	27177	23.1781	up	down	incorrect
BCC.US	Boise Cascade Company	20190703	28.51	28.57	28.1	28.23	151037	24.0383	down	down	correct
BCE.US	BCE Inc	20190703	46.26	46.56	46.25	46.29	763604	40.2015	up	up	correct
BCH.US	Banco de Chile	20190703	29.3	29.595	29.21	29.35	42804	27.0777	up	up	correct
BCO.US	The Brink's Company	20190703	82.2	84.81	82.2	84.75	197884	82.5256	up	up	correct
BCS.US	Barclays PLC	20190703	7.72	7.76	7.71	7.75	1025713	7.1881	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190703	8.12	8.15	8.08	8.11	150503	6.9618	down	down	correct
BDC.US	Belden Inc	20190703	55.74	56.16	55.44	55.56	359804	54.9477	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190703	8.92	8.96	8.9	8.92	226768	7.1759
BDN.US	Brandywine Realty Trust	20190703	14.53	14.6	14.47	14.55	527040	12.6534	up	up	correct
BDX.US	Becton Dickinson and Company	20190703	254.17	255.24	252.64	255.24	607926	246.9425	up	up	correct
BE.US	Bloom Energy Corporation	20190703	12.66	12.73	12.36	12.41	585681	12.41	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190703	9.7	10.28	9.7	10.2	80003	6.5833	up	down	incorrect
BEN.US	Franklin Resources Inc	20190703	35.08	35.42	35	35.25	1098903	31.8997	up	down	incorrect
BERY.US	Berry Global Group Inc	20190703	53.96	54.785	53.96	54.21	792265	54.21	up	up	correct
BEST.US	BEST Inc	20190703	5.5	5.5	5.422	5.49	396100	5.49	down	down	correct
BF.US	B	20190703	56.64	57.44	56.64	57.33	538500	56.4601	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190703	153.82	155	152.98	154.83	114000	154.83	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190703	13.85	13.94	13.85	13.92	53222	12.3752	up	up	correct
BFS.US	Saul Centers Inc	20190703	56.08	57.15	56.08	56.84	15504	49.6916	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190703	13.22	13.27	13.22	13.25	95406	12.0839	up	up	correct
BG.US	Bunge Limited	20190703	56.77	57.09	56.59	56.73	373900	52.0925	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190703	18.01	18.13	18.01	18.1	49036	14.3614	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190703	9.51	9.54	9.46	9.54	3224	2.3548	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190703	11.74	11.79	11.7104	11.78	41057	9.8512	up	up	correct
BGS.US	B&G Foods Inc	20190703	20.75	20.94	20.69	20.8	443801	17.434	up	up	correct
BGSF.US	BGSF Inc	20190703	18.48	18.64	18.37	18.46	12516	16.7502	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190703	12.47	12.48	12.39	12.45	26714	10.4823	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190703	5.59	5.62	5.5827	5.59	67985	4.7204
BH.US	Biglari Holdings Inc	20190703	102.52	104.91	100.56	100.64	17855	100.64	down	down	correct
BHC.US	Bausch Health Companies Inc	20190703	25.32	25.9	25.28	25.66	3219308	25.66	up	up	correct
BHE.US	Benchmark Electronics Inc	20190703	25.05	25.34	24.99	25.1	96129	23.7121	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190703	14.13	14.19	14.13	14.17	52476	12.3803	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190703	30.26	30.74	30.035	30.73	122879	28.2992	up	up	correct
BHP.US	BHP Group	20190703	58.79	58.93	58.52	58.93	1043415	49.7951	up	up	correct
BHR.US	PD	20190703	9.72	9.76	9.43	9.47	60782	2.6363	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190703	16.7	16.7	16.61	16.63	8524	15.3178	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190703	43.04	44.96	42.43	44.58	930980	44.58	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190703	11.28	11.3	11.26	11.3	50640	10.326	up	up	correct
BIG.US	Big Lots Inc	20190703	27.11	27.55	26.99	27.1	437774	24.6627	down	down	correct
BIO.US	Bio	20190703	315.34	319.985	314.01	319.17	72387	319.17	up	down	incorrect
BIT.US	BlackRock Multi	20190703	17.57	17.67	17.46	17.51	49817	14.0363	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190703	25.84	26.26	25.62	25.84	909682	25.84
BK.US	The Bank of New York Mellon Corporation	20190703	44.31	44.655	43.955	44.64	2714136	41.5268	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190703	7.61	7.835	7.61	7.81	809815	7.81	up	up	correct
BKE.US	The Buckle Inc	20190703	17.26	17.26	16.56	16.63	356462	11.9109	down	down	correct
BKH.US	Black Hills Corporation	20190703	79.5	80.46	79.41	79.66	150347	73.3793	up	up	correct
BKI.US	Black Knight Inc	20190703	61.05	61.45	60.77	60.81	414850	60.81	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190703	15.01	15.0551	15	15	24536	13.3786	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190703	6.05	6.07	6.04	6.05	114241	5.1607
BKU.US	BankUnited Inc	20190703	33.15	33.37	33.02	33.29	217550	30.8689	up	down	incorrect
BLD.US	TopBuild Corp	20190703	81.46	82.54	81.05	82.12	165414	82.12	up	up	correct
BLDR.US	Builders FirstSource Inc	20190703	17.04	17.15	16.79	16.96	360395	16.96	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190703	14.75	14.75	14.55	14.67	35300	13.0176	down	down	correct
BLK.US	BlackRock Inc	20190703	471.36	477.08	471.2043	475.35	343881	447.8653	up	up	correct
BLL.US	Ball Corporation	20190703	71.9	72.34	71.67	72.25	1320528	70.8529	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20190703	15.06	15.24	15.05	15.24	151318	12.6608	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190703	20.41	20.42	19.91	20.27	57255	16.8974	down	down	correct
BMA.US	Banco Macro S.A	20190703	73.66	74.66	72.04	73.4	192477	73.4	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190703	38.9	39.15	38.9	39.05	11954	33.9585	up	up	correct
BMI.US	Badger Meter Inc	20190703	58.55	59.47	58.5445	59.15	77857	57.7674	up	up	correct
BML.US	PL	20190703	21.7	21.74	21.6467	21.6624	21723	19.4803	down	down	correct
BMO.US	Bank of Montreal	20190703	76.45	76.76	76.23	76.61	404961	68.469	up	up	correct
BMY.US	Bristol	20190703	46.49	46.6	46.23	46.56	6121531	43.4154	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190703	3.18	3.25	3.0847	3.24	209264	3.24	up	up	correct
BNS.US	The Bank of Nova Scotia	20190703	54.09	54.51	54.075	54.46	1116591	48.2683	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190703	13.54	13.575	13.52	13.52	9227	12.0834	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190703	10.67	10.7	10.62	10.7	121571	9.1487	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190703	34.48	34.73	34.05	34.52	226208	34.52	up	up	correct
BOX.US	Box Inc	20190703	17.42	17.79	17.4	17.59	657492	17.59	up	up	correct
BP.US	BP p.l.c	20190703	41.65	41.71	41.08	41.36	6411313	35.3054	down	down	correct
BPMP.US	BP Midstream Partners LP	20190703	15.17	15.43	15	15.29	82272	11.7387	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20190703	14.81	14.88	14.61	14.61	141222	12.6593	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190703	130.87	132.05	130.68	131.85	375008	126.4375	up	up	correct
BRC.US	Brady Corporation	20190703	48.98	49.31	48.78	48.92	237854	46.8194	down	down	correct
BRFS.US	BRF S.A	20190703	8.6	8.655	8.465	8.56	3061139	8.56	down	up	incorrect
BRK.US	B	20190703	215	215.25	212.66	215.16	2489136	215.16	up	up	correct
BRO.US	Brown & Brown Inc	20190703	34.42	34.76	34.37	34.73	812897	34.0483	up	up	correct
BRSP.US	Brightspire Capital Inc	20190703	15.6	15.7	15.53	15.65	159000	13.6909	up	down	incorrect
BRT.US	BRT Apartments Corp	20190703	12.9	12.99	12.88	12.9	15429	11.0467
BRW.US	Voya Prime Rate Trust	20190703	4.8	4.81	4.79	4.8	143721	4.387
BRX.US	Brixmor Property Group Inc	20190703	17.94	18.18	17.89	18.09	1336200	16.2457	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190703	24.45	24.58	24.3	24.5	6726	21.4085	up	up	correct
BSAC.US	Banco Santander	20190703	29.95	30.24	29.95	30.18	201703	27.5275	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190703	11.5794	11.7838	11.5794	11.7351	406051	10.0435	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190703	11.7	11.86	11.58	11.84	168366	11.28	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20190703	15.34	15.37	15.19	15.27	76413	12.3138	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190703	7.7	7.795	7.7	7.76	1342268	7.3183	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190703	32.86	33.05	32.8401	32.99	46830	26.9252	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20190703	21.83	21.83	21.355	21.7	180200	18.4769	down	up	incorrect
BTA.US	BlackRock Long	20190703	12.75	12.75	12.54	12.68	40054	11.2383	down	down	correct
BTCM.US	BIT Mining Limited	20190703	10.5	10.86	10	10.51	16465	10.51	up	up	correct
BTI.US	British American Tobacco p.l.c	20190703	37.33	37.43	37.17	37.37	2777074	30.9153	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190703	32.38	32.7198	32.24	32.4818	20783	27.3863	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190703	23.22	23.26	23.2001	23.25	38980	21.553	up	up	correct
BTU.US	Peabody Energy Corporation	20190703	23.01	23.35	22.85	22.98	624108	22.6035	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190703	13.08	13.14	13.07	13.13	239350	11.0455	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190703	22.29	22.36	22.1603	22.36	10193	19.1035	up	up	correct
BURL.US	Burlington Stores Inc	20190703	170.36	173.65	169.03	173.27	470400	173.27	up	up	correct
BV.US	BrightView Holdings Inc	20190703	18.86	19	18.47	18.74	156700	18.74	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190703	22.85	22.85	22.3	22.75	6400	22.5765	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190703	16.8	16.87	16.38	16.53	315612	16.5	down	down	correct
BWA.US	BorgWarner Inc	20190703	41.36	41.38	40.64	40.69	762672	38.9629	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190703	11.73	11.7696	11.71	11.72	18988	9.8281	down	down	correct
BWXT.US	BWX Technologies Inc	20190703	51.92	52.21	51.48	52.1	120600	50.3399	up	down	incorrect
BX.US	The Blackstone Group Inc	20190703	47.5	47.9325	47.175	47.48	5540252	43.4402	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190703	19.48	19.48	18.6	18.67	101346	18.67	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190703	35.53	35.795	35.51	35.59	495377	29.218	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190703	13.4	13.4285	13.33	13.34	64808	11.5663	down	up	incorrect
BXP.US	Boston Properties Inc	20190703	131.59	133.23	131	133.04	345858	122.1614	up	up	correct
BY.US	Byline Bancorp Inc	20190703	19.16	19.38	19.15	19.38	33837	18.9097	up	up	correct
BYD.US	Boyd Gaming Corporation	20190703	27.72	27.89	27.38	27.89	761409	27.7475	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190703	13.8	13.87	13.75	13.8	53011	12.3785
BZH.US	Beazer Homes USA Inc	20190703	9.91	10.18	9.83	10.06	425194	10.06	up	up	correct
C.US	PN	20190703	27.8	28.055	27.8	27.95	50323	27.95	up	up	correct
CAAP.US	Corporación América Airports S.A	20190703	8.25	8.4	8.25	8.32	15922	8.32	up	up	correct
CABO.US	Cable One Inc	20190703	1201.52	1216.78	1199.61	1203.85	28911	1187.3352	up	up	correct
CACI.US	CACI International Inc	20190703	211.17	215.29	210.15	214.29	383929	214.29	up	up	correct
CAE.US	CAE Inc	20190703	27.7	27.83	27.28	27.73	188447	27.4491	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190703	22.14	22.3	22.1	22.3	20627	18.2242	up	up	correct
CAG.US	Conagra Brands Inc	20190703	27.01	28.41	26.96	28.26	5551969	26.2136	up	up	correct
CAH.US	Cardinal Health Inc	20190703	47.67	48.9	47.443	48	1949758	44.107	up	up	correct
CAI.US	PB	20190703	25.22	25.24	25.12	25.15	4636	20.9737	down	up	incorrect
CAJ.US	Canon Inc	20190703	29.68	29.76	29.65	29.74	103493	27.4015	up	up	correct
CAL.US	Caleres Inc	20190703	19.01	19.345	18.82	19.24	296141	18.2323	up	up	correct
CALX.US	Calix Inc	20190703	6.56	6.705	6.54	6.67	131420	6.67	up	up	correct
CANG.US	Cango Inc	20190703	7.16	7.16	6.77	6.77	677	5.8094	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190703	16.03	16.215	15.86	15.98	13065	11.8733	down	up	incorrect
CARS.US	Cars.com Inc	20190703	21.23	22.25	20.94	21.16	953533	21.16	down	down	correct
CAT.US	Caterpillar Inc	20190703	136.44	136.48	134.33	135.59	2538551	127.6501	down	down	correct
CATO.US	The Cato Corporation	20190703	12.3	12.405	12.15	12.36	99807	11.306	up	up	correct
CB.US	Chubb Limited	20190703	149	150.6441	148.8801	150.25	1287067	142.5458	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190703	23.62	24.06	23.47	23.9	583446	22.3966	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190703	9.32	9.39	9.2836	9.39	21056	7.8255	up	up	correct
CBL.US	PE	20190703	7.65	7.86	7.6266	7.8	8267	7.8	up	up	correct
CBRE.US	CBRE Group Inc	20190703	52.54	52.97	52.36	52.95	693241	52.95	up	up	correct
CBT.US	Cabot Corporation	20190703	47.71	48.05	47.16	47.74	263311	44.2109	up	down	incorrect
CBU.US	Community Bank System Inc	20190703	64.83	65.44	64.82	65.43	83073	61.3771	up	down	incorrect
CBX.US	NYSE LISTED TEST	20190703	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190703	19.84	19.94	19.5	19.9	58487	19.9	up	down	incorrect
CC.US	The Chemours Company	20190703	21.05	21.65	20.45	21.53	2277003	18.9478	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190703	133.59	134.8	133.44	134.52	946822	124.4742	up	up	correct
CCJ.US	Cameco Corporation	20190703	10.8	10.8	10.67	10.79	746788	10.628	down	down	correct
CCK.US	Crown Holdings Inc	20190703	62.25	63.25	62.14	63.09	614584	62.6038	up	up	correct
CCL.US	Carnival Corporation & plc	20190703	46.68	46.68	46.03	46.18	2599338	44.6336	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20190703	2.25	2.5999	2.21	2.4	84076	2.4	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190703	4.69	4.75	4.65	4.71	198632	4.71	up	down	incorrect
CCS.US	Century Communities Inc	20190703	26.88	27.23	26.6958	27.18	92906	27.0164	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190703	27.88	28.4	27.88	28.15	72421	23.9461	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190703	51.99	52.67	51.67	51.86	1277971	51.86	down	down	correct
CDE.US	Coeur Mining Inc	20190703	4.32	4.33	4.17	4.25	2908387	4.25	down	down	correct
CDR.US	PC	20190703	22.0454	22.35	22.01	22.01	27052	18.1533	down	down	correct
CE.US	Celanese Corporation	20190703	107.1	107.5	106.02	106.83	428500	101.1708	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190703	30.45	30.6942	30.15	30.24	12943	29.7175	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190703	27.41	27.576	27.4	27.576	818	25.2572	up	up	correct
CEIX.US	CONSOL Energy Inc	20190703	25.49	25.75	25.03	25.7	109578	25.7	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190703	7.41	7.41	7.33	7.33	896	6.582	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190703	60.05	60.85	60.05	60.75	23160	47.6684	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190703	8.04	8.09	8	8.04	166597	56.3099
CEPU.US	Central Puerto S.A	20190703	9.17	9.23	9.11	9.22	203959	8.9901	up	down	incorrect
CEQP.US	P	20190703	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190703	46.5	46.96	46.31	46.64	641172	43.3032	up	down	incorrect
CFX.US	Colfax Corporation	20190703	27.13	27.26	26.655	27.2	572144	27.2	up	up	correct
CFXA.US	Colfax Corporation	20190703	122.67	123.94	120.82	122.96	4300	111.1685	up	up	correct
CGA.US	China Green Agriculture Inc	20190703	5.55	5.55	5.36	5.38	15617	5.38	down	down	correct
CGAU.US	Centerra Gold Inc	20190703	7.29	7.34	7.18	7.34	20700	7.0662	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190703	40.01	40.65	39.9536	40.34	41611	36.686	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190703	73.79	75.13	73.79	75.04	1465322	72.843	up	up	correct
CHE.US	Chemed Corporation	20190703	366.4	370.29	365.55	370.02	77951	367.3462	up	up	correct
CHGG.US	Chegg Inc	20190703	39.99	40.7	39.8	40.43	782872	40.43	up	up	correct
CHH.US	Choice Hotels International Inc	20190703	88.7	89.46	88.18	89.2	212052	88.1443	up	up	correct
CHK.US	PD	20190703	51.87	53.84	51.57	51.57	5953	44.2481	down	up	incorrect
CHMI.US	PB	20190703	25.77	25.77	25.481	25.5	4459	20.8665	down	down	correct
CHN.US	The China Fund Inc	20190703	20.47	20.63	20.46	20.62	4607	11.883	up	down	incorrect
CHRA.US	Charah Solutions Inc	20190703	5.35	5.5	5.2	5.49	13748	5.49	up	up	correct
CHS.US	Chico's FAS Inc	20190703	3.27	3.33	3.23	3.32	1064603	3.0515	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190703	36.7	36.79	36.66	36.76	37998	32.7773	up	up	correct
CHWY.US	Chewy Inc	20190703	33	34.31	33	33.82	1191361	33.82	up	up	correct
CI.US	Cigna Corporation	20190703	162.32	165.94	162	164.83	1159499	161.8792	up	down	incorrect
CIA.US	Citizens Inc	20190703	7.27	7.37	7.27	7.28	33209	7.28	up	up	correct
CIB.US	Bancolombia S.A	20190703	50.6	50.81	50.15	50.56	96095	47.327	down	up	incorrect
CIEN.US	Ciena Corporation	20190703	42.21	43.205	42.06	43.14	1579608	43.14	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190703	2.55	2.55	2.53	2.53	22695	2.1025	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190703	3.75	3.795	3.73	3.77	2890374	3.2407	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190703	16	16	15.91	15.92	76395	13.7942	down	down	correct
CIM.US	PD	20190703	25.6582	25.68	25.64	25.68	993	20.1696	up	up	correct
CINR.US	Ciner Resources LP	20190703	17.8	17.8	17.28	17.31	21024	15.5532	down	down	correct
CIO.US	PA	20190703	25.9745	25.9745	25.9745	25.9745	273	21.9543
CIR.US	CIRCOR International Inc	20190703	46.24	46.345	45.64	46.12	53358	46.12	down	down	correct
CL.US	Colgate	20190703	73.09	74.05	73	74	2291560	69.8169	up	up	correct
CLB.US	Core Laboratories N.V	20190703	52.74	52.81	51.99	52.5	239663	50.8201	down	down	correct
CLF.US	Cleveland	20190703	10.96	11.09	10.91	11.02	5522379	9.8503	up	up	correct
CLH.US	Clean Harbors Inc	20190703	70.55	71.2	70	70.67	106274	70.67	up	up	correct
CLI.US	Mack	20190703	23.41	23.72	23.32	23.49	189647	22.4467	up	up	correct
CLPR.US	Clipper Realty Inc	20190703	11.53	11.565	11.4	11.49	31962	10.1423	down	down	correct
CLR.US	Continental Resources Inc	20190703	41.21	41.21	40.52	40.79	819459	40.1592	down	down	correct
CLS.US	Celestica Inc	20190703	6.81	6.88	6.8	6.86	149193	6.86	up	up	correct
CLW.US	Clearwater Paper Corporation	20190703	19.11	19.52	18.95	19.5	46317	19.5	up	down	incorrect
CLX.US	The Clorox Company	20190703	154.77	157.75	154.38	156.95	732944	147.7735	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190703	79.61	79.95	79.55	79.72	177284	70.7438	up	up	correct
CMA.US	Comerica Incorporated	20190703	70.94	71.8	70.49	71.73	970747	63.4332	up	down	incorrect
CMC.US	Commercial Metals Company	20190703	17.94	17.94	17.51	17.71	590133	16.8701	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190703	3.65	3.67	3.55	3.65	214113	1.9111
CMG.US	Chipotle Mexican Grill Inc	20190703	722.03	734.25	721.37	730.98	227764	730.98	up	up	correct
CMI.US	Cummins Inc	20190703	171.71	172.01	168.89	170.24	756702	159.1593	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190703	8.33	8.44	8.29	8.42	314964	6.8604	up	up	correct
CMP.US	Compass Minerals International Inc	20190703	54.6	54.6802	54.22	54.55	97425	48.676	down	up	incorrect
CMRE.US	PE	20190703	25.32	25.3221	25.27	25.2869	6383	20.2849	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190703	26.0689	26.09	26.005	26.09	2485	22.8683	up	up	correct
CMSC.US	CMS Energy Corp	20190703	26.3512	26.5	26.3512	26.45	9699	23.4	up	up	correct
CMSD.US	CMS Energy Corp	20190703	26.34	26.34	26.16	26.34	17800	23.3412
CMU.US	MFS High Yield Municipal Trust	20190703	4.95	4.96	4.86	4.95	41290	4.3996
CNA.US	CNA Financial Corporation	20190703	47.63	48.41	47.42	48.41	248401	41.6688	up	up	correct
CNC.US	Centene Corporation	20190703	51.42	52.04	51.15	51.35	2526930	51.35	down	down	correct
CNHI.US	CNH Industrial N.V	20190703	10.6	10.64	10.54	10.64	957319	10.2425	up	up	correct
CNI.US	Canadian National Railway Company	20190703	94.4	95.1	94.36	94.72	309590	89.5148	up	up	correct
CNK.US	Cinemark Holdings Inc	20190703	37	37.5	36.99	37.4	751135	36.1519	up	up	correct
CNMD.US	CONMED Corporation	20190703	86.16	86.76	85.54	86.42	99849	84.7083	up	up	correct
CNNE.US	Cannae Holdings Inc	20190703	29.35	29.57	29.16	29.28	125564	29.28	down	down	correct
CNP.US	CenterPoint Energy Inc	20190703	29.04	29.72	29.03	29.43	2772478	27.1386	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190703	26.7	26.81	26.455	26.6	1048869	21.7759	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190703	5.82	5.92	5.745	5.83	225942	3.445	up	down	incorrect
CNS.US	Cohen & Steers Inc	20190703	52.26	53.37	52.26	52.57	92788	46.6113	up	up	correct
CNX.US	CNX Resources Corporation	20190703	6.93	7.11	6.8573	7.08	3189976	7.08	up	up	correct
CO.US	Global Cord Blood Corporation	20190703	5.85	5.85	5.72	5.82	10220	5.82	down	down	correct
COE.US	China Online Education Group	20190703	7.1102	7.1102	7.0507	7.1	800	7.1	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190703	23.16	23.65	23.08	23.53	4495699	22.3396	up	down	incorrect
COLD.US	Americold Realty Trust	20190703	34.2	34.46	34.085	34.4	1108148	32.6038	up	up	correct
COO.US	The Cooper Companies Inc	20190703	334.27	338.6	331.2001	335.26	235304	335.1165	up	up	correct
COP.US	ConocoPhillips	20190703	60.52	60.76	59.99	60.5	4881906	55.7103	down	down	correct
COR.US	CoreSite Realty Corporation	20190703	118.9	120.43	118.62	120.05	101176	108.7883	up	up	correct
CORR.US	PA	20190703	25.585	25.6	25.527	25.6	4196	20.6091	up	up	correct
COTY.US	Coty Inc	20190703	11.62	11.78	11.525	11.67	3231639	11.2813	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190703	236.97	239.22	236.97	238.56	878700	44.4917	up	up	correct
CPA.US	Copa Holdings S.A	20190703	95.64	97.05	94.6	96.1	354200	94.0431	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190703	8.8064	9.15	8.78	8.9905	5352	7.0687	up	up	correct
CPB.US	Campbell Soup Company	20190703	40.85	41.775	40.81	41.67	1625443	38.5782	up	up	correct
CPE.US	Callon Petroleum Company	20190703	6.27	6.36	6.175	6.24	219950	62.4	down	down	correct
CPF.US	Central Pacific Financial Corp	20190703	29.93	30.03	29.72	29.98	47782	27.0584	up	up	correct
CPG.US	Crescent Point Energy Corp	20190703	3.11	3.13	3.0261	3.11	1037601	3.0482
CPK.US	Chesapeake Utilities Corporation	20190703	94.71	95.65	94.32	94.81	57980	90.8028	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190703	12.94	13.15	12.94	13	152206	11.8331	up	up	correct
CPRI.US	Capri Holdings Limited	20190703	34.33	35.03	34.06	34.76	1299800	34.76	up	up	correct
CPS.US	Cooper	20190703	44.97	45.27	43.85	44.98	69065	44.98	up	up	correct
CPT.US	Camden Property Trust	20190703	106.9	108.03	106.705	107.72	150467	99.867	up	up	correct
CR.US	Crane Co	20190703	84.77	84.96	84.385	84.82	163640	80.34	up	up	correct
CRD.US	B	20190703	9.05	9.23	9.05	9.12	78802	8.5899	up	up	correct
CRH.US	CRH plc	20190703	33.41	33.61	33.3499	33.61	163613	31.6302	up	up	correct
CRI.US	Carter's Inc	20190703	93.42	95.37	93.13	95.03	396171	92.2058	up	up	correct
CRK.US	Comstock Resources Inc	20190703	5.82	5.94	5.54	5.59	412099	5.59	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190703	141.8	142.6	140.97	142.37	269182	142.37	up	up	correct
CRM.US	salesforce.com inc	20190703	154.54	155.75	154.16	155.59	3885430	155.59	up	up	correct
CRS.US	Carpenter Technology Corporation	20190703	47.81	47.81	47.13	47.47	82073	44.3976	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190703	12.48	12.48	12.4419	12.48	1787	9.8019
CRY.US	CryoLife Inc	20190703	30.37	30.48	30.08	30.32	53666	30.32	down	up	incorrect
CS.US	Credit Suisse Group AG	20190703	12.11	12.155	12.08	12.1	1423073	11.6288	down	up	incorrect
CSAN.US	W	20190703	47.07	47.68	46.09	47.67	1923700	47.2439	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190703	140.51	140.7735	139.51	140.03	209870	135.4058	down	up	incorrect
CSLT.US	Castlight Health Inc	20190703	3.1	3.235	3.06	3.22	245789	3.22	up	up	correct
CSTM.US	Constellium SE	20190703	10.09	10.19	10.01	10.14	293412	10.14	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20190703	5	5.1701	4.91	5.1	11547	71.831	up	down	incorrect
CSV.US	Carriage Services Inc	20190703	18.8	18.97	18.79	18.95	11729	18.3481	up	down	incorrect
CTA.US	PB	20190703	108.4505	108.4505	108.4505	108.4505	751	97.7802
CTBB.US	Qwest Corp. NT	20190703	23.27	23.41	23.2678	23.41	119027	19.9214	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190703	24.44	24.5099	24.42	24.46	44043	20.7801	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190703	9.36	9.59	9.01	9.23	48150	9.23	down	down	correct
CTLT.US	Catalent Inc	20190703	55.81	55.98	55.38	55.92	845336	55.92	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190703	10.21	10.22	10.21	10.22	28537	10.22	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190703	9.41	9.547	9.41	9.52	4534	37.4274	up	up	correct
CTRA.US	Coterra Energy Inc	20190703	23.16	23.65	23.08	23.53	4495700	21.5049	up	up	correct
CTS.US	CTS Corporation	20190703	28.05	28.4	27.67	27.97	189969	27.5797	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20190703	10.64	10.7418	10.62	10.71	56618	9.4352	up	up	correct
CTVA.US	Corteva Inc	20190703	28.78	28.9	28.2	28.8	2234900	27.6651	up	up	correct
CTZ.US	Qwest Corp. NT	20190703	25.029	25.029	24.9491	25	7839	23.0113	down	down	correct
CUBE.US	CubeSmart	20190703	34.09	34.54	34.09	34.43	665302	31.5389	up	up	correct
CUBI.US	PF	20190703	25.6086	25.7338	25.5437	25.5437	878	21.9359	down	down	correct
CUK.US	Carnival Corporation & plc	20190703	45.42	45.42	44.81	44.88	254425	43.2979	down	down	correct
CULP.US	Culp Inc	20190703	18.81	19.03	18.56	19.03	2412	17.6181	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20190703	10.85	11.21	10.85	11.07	91896	10.5309	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190703	37.23	37.44	36.97	37.26	1013892	34.3805	up	up	correct
CVA.US	Covanta Holding Corporation	20190703	18.01	18.105	17.92	18.1	346259	16.3932	up	up	correct
CVEO.US	Civeo Corporation	20190703	1.58	1.6	1.56	1.59	23430	19.08	up	up	correct
CVI.US	CVR Energy Inc	20190703	40.1173	40.3468	39.8245	40.2044	170040	31.6138	up	down	incorrect
CVNA.US	Carvana Co	20190703	64.74	65.1093	63.07	64.17	512048	64.17	down	down	correct
CVS.US	CVS Health Corporation	20190703	55.01	55.84	55	55.2	4117757	51.3246	up	up	correct
CVX.US	Chevron Corporation	20190703	122.93	123.37	122.33	123.35	2725825	108.7217	up	up	correct
CW.US	Curtiss	20190703	125.86	126.675	125.6	126.5	94428	124.5746	up	up	correct
CWEN.US	Clearway Energy Inc	20190703	17.05	17.265	17.05	17.23	487854	15.4749	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190703	16.26	16.53	16.22	16.51	110750	14.7363	up	up	correct
CWH.US	Camping World Holdings Inc	20190703	11.83	12.11	11.8	11.95	219636	10.3624	up	up	correct
CWK.US	Cushman & Wakefield plc	20190703	18.15	18.4	18.14	18.33	221655	18.33	up	up	correct
CWT.US	California Water Service Group	20190703	51.14	51.86	51.03	51.37	104786	49.3316	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20190703	4.32	4.33	4.24	4.25	3482100	4.1933	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190703	5.3	5.33	5.25	5.26	67481	4.6638	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190703	9.65	9.69	9.65	9.69	3024	8.5783	up	up	correct
CXP.US	Columbia Property Trust Inc	20190703	21.23	21.39	21.23	21.33	189063	16.8261	up	up	correct
CXW.US	CoreCivic Inc	20190703	20.29	20.35	20.08	20.14	454894	18.4354	down	down	correct
CYD.US	China Yuchai International Limited	20190703	15.89	15.9	15.555	15.72	33191	12.7797	down	down	correct
CYH.US	Community Health Systems Inc	20190703	2.73	2.82	2.7153	2.73	979077	2.73
CZZ.US	Cosan Limited	20190703	13.51	13.58	13.2	13.25	342592	12.4328	down	up	incorrect
D.US	Dominion Energy Inc	20190703	77.71	78.72	77.5	78.11	2323485	70.7636	up	down	incorrect
DAC.US	Danaos Corporation	20190703	9.1	9.2507	8.62	8.72	7477	8.5301	down	down	correct
DAL.US	Delta Air Lines Inc	20190703	59	59.62	58.89	59.15	3303860	57.9398	up	up	correct
DAN.US	Dana Incorporated	20190703	19.5	19.63	19.27	19.46	719173	18.7596	down	down	correct
DAR.US	Darling Ingredients Inc	20190703	19.93	19.98	19.74	19.76	252792	19.76	down	up	incorrect
DAVA.US	Endava plc	20190703	41.68	42.7001	40.48	40.53	47933	40.53	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190703	7.75	7.83	7.73	7.81	3955932	7.81	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190703	9.34	9.42	9.25	9.33	424769	9.33	down	down	correct
DBI.US	Designer Brands Inc	20190703	18.4	18.86	18.37	18.76	585483	17.9191	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190703	20.9	20.9296	20.87	20.8899	20263	17.243	down	up	incorrect
DBRG.US	PJ	20190703	22.51	22.51	22.238	22.28	19295	18.6042	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190703	9.33	9.55	9.3	9.3	32947	7.7951	down	down	correct
DCI.US	Donaldson Company Inc	20190703	50.32	50.49	50.02	50.46	155321	48.547	up	up	correct
DCM.US	NTT DOCOMO INC	20190703	8160	8170	8050	8080	232260	8080	down	down	correct
DCO.US	Ducommun Incorporated	20190703	45.44	45.79	44.7	45.74	52855	45.74	up	down	incorrect
DCP.US	PC	20190703	24.449	24.45	24.36	24.45	11555	19.4267	up	up	correct
DCUE.US	Dominion Energy Inc	20190703	103.824	104.61	103.824	104.03	77000	88.808	up	up	correct
DD.US	DuPont de Nemours Inc	20190703	74.8	74.8	72.85	74.18	2920140	70.7671	down	down	correct
DDD.US	3D Systems Corporation	20190703	8.9	9.045	8.83	9.02	594357	9.02	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190703	14.56	14.9611	14.4389	14.74	9209	11.7532	up	up	correct
DDS.US	Dillard's Inc	20190703	59.63	63.28	59.63	61.87	365579	60.3312	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190703	26.3	26.34	26.22	26.32	5923	21.7518	up	up	correct
DE.US	Deere & Company	20190703	165.82	165.8298	162.79	165.29	918563	159.7714	down	down	correct
DEA.US	Easterly Government Properties Inc	20190703	18.22	18.45	18.2	18.38	371967	16.3539	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190703	174.19	176.34	172.1	176.08	223152	176.08	up	up	correct
DEI.US	Douglas Emmett Inc	20190703	40.6	41	40.6	40.84	231715	37.7991	up	up	correct
DELL.US	Dell Technologies Inc	20190703	51.87	52.96	51.23	52.92	2605352	26.8221	up	up	correct
DEO.US	Diageo plc	20190703	175.1	176.0699	175.01	175.53	148031	165.1938	up	up	correct
DESP.US	Despegar.com Corp	20190703	13.69	13.79	13.43	13.63	206303	13.63	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190703	10.05	10.08	9.99	10.08	26491	8.3741	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190703	13.59	13.63	13.42	13.57	31932	13.57	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190703	24.77	25.06	24.77	24.95	30128	20.9935	up	up	correct
DFS.US	Discover Financial Services	20190703	79.25	80.44	79.25	80.38	823996	75.7954	up	up	correct
DG.US	Dollar General Corporation	20190703	34.335	34.78	34.335	34.7725	944281	136.3571	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190703	103.37	104.19	103.37	103.97	412159	98.8252	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190703	3.08	3.1	3.08	3.1	197643	2.4951	up	up	correct
DHI.US	D.R. Horton Inc	20190703	44.14	44.57	43.97	44.35	1312002	43.1659	up	up	correct
DHT.US	DHT Holdings Inc	20190703	5.94	5.96	5.79	5.86	396527	4.511	down	down	correct
DHX.US	DHI Group Inc	20190703	3.91	3.98	3.91	3.94	271848	3.94	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190703	17.68	17.68	17.56	17.64	35082	15.1651	down	down	correct
DIN.US	Dine Brands Global Inc	20190703	96.34	99.23	96.34	99.05	145330	92.4263	up	up	correct
DIS.US	The Walt Disney Company	20190703	142.7	143	142.0007	142.98	4150852	141.2537	up	up	correct
DK.US	Delek US Holdings Inc	20190703	39.79	40.95	39.59	40.7	1186628	37.9878	up	up	correct
DKL.US	Delek Logistics Partners LP	20190703	33	33.25	32.61	32.9	46456	24.9906	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190703	34.86	35.62	34.78	35.6	626501	32.066	up	up	correct
DLB.US	Dolby Laboratories Inc	20190703	65.2	65.57	65.08	65.18	412800	63.3145	down	down	correct
DLNG.US	PB	20190703	16.92	16.9823	16.92	16.9449	971	12.9923	up	up	correct
DLX.US	Deluxe Corporation	20190703	40.75	41.3	40.58	41.05	255980	37.6368	up	down	incorrect
DM.US	Desktop Metal Inc	20190703	9.78	9.78	9.78	9.78	1	9.78
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190703	13.44	13.47	13.42	13.47	22277	12.0373	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190703	21.09	21.15	21.02	21.05	29627	16.6142	down	down	correct
DNOW.US	NOW Inc	20190703	14.8	14.84	14.63	14.64	345767	14.64	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190703	11.86	11.9	11.82	11.89	191941	10.0272	up	down	incorrect
DOC.US	Physicians Realty Trust	20190703	17.31	17.58	17.28	17.5	807311	15.5247	up	up	correct
DOOR.US	Masonite International Corporation	20190703	52.83	53.35	52.06	53.03	44558	53.03	up	down	incorrect
DOV.US	Dover Corporation	20190703	102.34	103.47	102.23	103.39	643529	99.2484	up	up	correct
DOW.US	Dow Inc	20190703	49.46	49.65	49.2	49.33	2479359	43.0844	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190703	15.44	15.66	15.37	15.58	53150	12.026	up	up	correct
DPZ.US	Domino's Pizza Inc	20190703	274.34	282.1	274.34	280.96	336046	274.9765	up	down	incorrect
DQ.US	Daqo New Energy Corp	20190703	43.64	43.81	42.11	42.46	524335	8.492	down	up	incorrect
DRD.US	DRDGOLD Limited	20190703	2.97	3.01	2.9307	2.95	36105	2.5602	down	down	correct
DRE.US	Duke Realty Corporation	20190703	32.34	32.66	32.32	32.62	1027174	30.6903	up	up	correct
DRI.US	Darden Restaurants Inc	20190703	120.95	122.44	120.95	121.71	605909	115.8787	up	up	correct
DRQ.US	Dril	20190703	45.58	45.74	44.79	45.66	158853	45.66	up	up	correct
DS.US	PD	20190703	24.87	24.87	24.87	24.87	0	22.332
DSL.US	DoubleLine Income Solutions Fund	20190703	20.25	20.3	20.14	20.22	241825	15.6697	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190703	8	8.02	7.98	8.01	56210	7.1278	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190703	10.76	10.775	10.73	10.76	87342	8.9162
DSX.US	PB	20190703	24.7183	24.9412	24.7183	24.9412	4264	20.3175	up	up	correct
DTE.US	DTE Energy Company	20190703	130.32	131.58	130.31	131.09	457094	103.2321	up	up	correct
DTF.US	DTF Tax	20190703	13.8711	13.92	13.8711	13.92	4505	12.8365	up	up	correct
DTLA.US	P	20190703	20.6025	20.8975	20.6025	20.75	867	20.75	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190703	25.59	25.64	25.5736	25.64	10100	22.6393	up	up	correct
DTY.US	DTE Energy Company	20190703	27.04	27.08	27	27.08	6366	23.4871	up	up	correct
DUK.US	PA	20190703	26.38	26.42	26.3	26.41	65044	23.2203	up	up	correct
DUKB.US	Duke Energy Corp	20190703	26.66	26.66	26.41	26.66	10667	23.4251
DVA.US	DaVita Inc	20190703	57.14	57.65	56.74	57.4	965008	57.4	up	up	correct
DVD.US	Dover Motorsports Inc	20190703	2	2.04	1.9955	2.01	9530	1.7692	up	up	correct
DVN.US	Devon Energy Corporation	20190703	27.75	27.75	27.205	27.52	4011043	24.6391	down	up	incorrect
DXC.US	DXC Technology Company	20190703	56.05	56.19	55.43	55.7	1631291	53.943	down	down	correct
DY.US	Dycom Industries Inc	20190703	59.26	59.47	57.63	58.49	156819	58.49	down	down	correct
E.US	Eni S.p.A	20190703	32.93	32.975	32.78	32.94	101364	27.9785	up	up	correct
EAF.US	GrafTech International Ltd	20190703	11.53	11.65	11.39	11.53	478517	11.1795
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190703	25.39	25.56	25.3349	25.56	21506	24.3866	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190703	10.76	10.78	10.71	10.76	12226	8.2782
EAT.US	Brinker International Inc	20190703	39.14	39.23	38.245	38.67	900137	37.5575	down	up	incorrect
EB.US	Eventbrite Inc	20190703	16.59	16.67	16.1	16.31	240600	16.31	down	down	correct
EBF.US	Ennis Inc	20190703	20.26	20.38	20.1692	20.33	55769	18.0526	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190703	8.88	9.02	8.86	8.96	165042	7.9846	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190703	46.58	47.49	46.13	46.78	191451	46.78	up	up	correct
EC.US	Ecopetrol S.A	20190703	18.12	18.36	18.1095	18.32	250422	15.9164	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190703	18.44	18.49	18.34	18.49	98902	13.4466	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190703	26.25	26.3813	26.25	26.3813	403	21.7876	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190703	25.63	25.7	25.63	25.7	1973	23.1808	up	down	incorrect
ECL.US	Ecolab Inc	20190703	198.29	199.805	197.65	199.78	586521	195.2255	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190703	8.93	9.18	8.72	9.16	79817	9.16	up	up	correct
ECVT.US	Ecovyst Inc	20190703	16.47	16.64	16.38	16.48	66351	11.7098	up	up	correct
ED.US	Consolidated Edison Inc	20190703	88.72	89.77	88.72	89.23	698428	81.0616	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190703	6.91	6.9477	6.88	6.91	114614	5.7613
EDF.US	Stone Harbor Emerging Markets Income Fund	20190703	13.8	13.9999	13.8	13.85	46507	10.279	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190703	12.79	12.93	12.79	12.9	21541	9.8139	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190703	19.56	19.7057	19.1	19.66	80706	19.66	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190703	97.86	97.97	96.2	97.08	4725030	9.708	down	down	correct
EEA.US	The European Equity Fund Inc	20190703	8.87	8.8978	8.72	8.8978	1329	8.4614	up	up	correct
EEX.US	Emerald Holding Inc	20190703	11.28	11.34	11.12	11.14	40590	10.8793	down	down	correct
EFL.US	Eaton Vance Floating	20190703	9.33	9.4869	9.3	9.36	24577	8.2474	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190703	13.16	13.17	13.09	13.13	53116	11.0697	down	down	correct
EFT.US	Eaton Vance Floating	20190703	13.45	13.4682	13.42	13.43	72417	11.4117	down	down	correct
EFX.US	Equifax Inc	20190703	136.91	138.85	136.67	138.61	459423	135.5854	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190703	13.08	13.0928	13.08	13.0817	22624	11.979	up	up	correct
EGHT.US	8x8 Inc	20190703	24.64	24.945	24.54	24.64	881966	24.64
EGO.US	Eldorado Gold Corporation	20190703	6.37	6.4	6.13	6.24	3484806	6.24	down	down	correct
EGP.US	EastGroup Properties Inc	20190703	118.07	119.2	118.07	119.12	101416	112.9926	up	down	incorrect
EGY.US	VAALCO Energy Inc	20190703	1.63	1.67	1.6	1.66	130219	1.66	up	up	correct
EHC.US	Encompass Health Corporation	20190703	63.54	64.03	62.96	63.32	719372	61.072	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190703	9.82	9.94	9.75	9.94	155151	8.1058	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190703	10.01	10.11	9.96	10.05	62797	9.3583	up	up	correct
EIG.US	Employers Holdings Inc	20190703	43.32	44.42	43.32	44.34	119799	41.4989	up	up	correct
EIX.US	Edison International	20190703	67.5	67.71	66.99	67.69	1493994	60.8762	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190703	184.21	186.88	183.02	186.03	650000	182.6416	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190703	34.04	34.79	33.86	34.75	1800238	34.75	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190703	25.7	25.8	25.7	25.78	7646	22.8985	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190703	14.46	14.47	14.15	14.29	327869	14.29	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190703	12.31	12.53	12.31	12.43	438506	5.4252	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190703	123.62	124.97	123.51	124.92	496224	59.557	up	up	correct
ELVT.US	Elevate Credit Inc	20190703	4.12	4.12	4	4.1	38172	4.1	down	up	incorrect
ELY.US	Callaway Golf Company	20190703	17.4	17.775	17.36	17.75	517285	17.7111	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190703	14.37	14.45	14.35	14.4	85273	11.5992	up	up	correct
EME.US	EMCOR Group Inc	20190703	88.8	88.91	88.09	88.9	114589	87.9166	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190703	15.29	15.3	15.22	15.3	14810	12.3233	up	down	incorrect
EMN.US	Eastman Chemical Company	20190703	77.64	77.94	77	77.72	421904	71.6279	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190703	9.3	9.38	9.28	9.38	15548	37.0764	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190703	25.79	25.85	25.58	25.8	7219	24.034	up	up	correct
EMR.US	Emerson Electric Co	20190703	66.46	66.56	65.58	66.19	1596742	61.9113	down	up	incorrect
ENB.US	Enbridge Inc	20190703	35.97	36.27	35.93	36.25	1491776	30.5635	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190703	26.15	26.18	26.02	26.18	22973	23.7822	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190703	13.94	14.3599	13.94	14.34	746191	10.7481	up	up	correct
ENIA.US	Enel Américas S.A	20190703	8.58	8.63	8.53	8.58	727701	7.8025
ENIC.US	Enel Chile S.A	20190703	4.63	4.78	4.61	4.73	189856	4.1068	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190703	25.3985	25.3985	25.3985	25.3985	2004	22.4609
ENLC.US	EnLink Midstream LLC	20190703	10.15	10.335	10.08	10.31	870059	7.6935	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190703	26.07	26.218	26.07	26.1861	1781	24.1924	up	down	incorrect
ENR.US	PA	20190703	87.85	88.5	87.57	88.23	116436	73.2779	up	up	correct
ENS.US	EnerSys	20190703	67.55	67.78	66.69	66.97	67674	65.3899	down	down	correct
ENV.US	Envestnet Inc	20190703	69.8	70.62	69.66	70.34	107219	70.34	up	up	correct
ENVA.US	Enova International Inc	20190703	23.45	23.45	22.72	22.73	95113	22.73	down	down	correct
ENZ.US	Enzo Biochem Inc	20190703	3.57	3.71	3.51	3.64	104564	3.64	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190703	5.51	5.54	5.48	5.53	80658	4.3459	up	up	correct
EOG.US	EOG Resources Inc	20190703	88	88.09	86.13	87.2	2794512	80.3318	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190703	15.01	15.13	14.99	15.03	85829	12.632	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190703	17.05	17.18	17	17.18	45104	14.6431	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190703	23.23	23.46	22.9864	23.1783	18832	21.0514	down	down	correct
EP.US	PC	20190703	51.5	51.5	51.5	51.5	10543	51.5
EPAC.US	Enerpac Tool Group Corp	20190703	24.27	24.27	24.02	24.2	83416	24.0651	down	down	correct
EPAM.US	EPAM Systems Inc	20190703	176.97	177.76	176.5697	177.39	402840	177.39	up	up	correct
EPC.US	Edgewell Personal Care Company	20190703	27.5	28.34	27.46	28.03	246590	27.4783	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190703	29.12	29.46	29.03	29.38	2364206	23.9371	up	up	correct
EPR.US	PG	20190703	25.15	25.15	25.0808	25.0808	2101	21.6182	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190703	20.24	20.52	20.02	20.35	180372	18.3693	up	down	incorrect
EQC.US	PD	20190703	27.24	27.24	27.15	27.23	1467	23.7047	down	down	correct
EQNR.US	Equinor ASA	20190703	19.93	19.95	19.81	19.93	478029	18.0004
EQR.US	Equity Residential	20190703	77.71	78.57	77.61	78.34	530061	72.3929	up	up	correct
EQS.US	Equus Total Return Inc	20190703	1.59	1.59	1.59	1.59	204	1.59
EQT.US	EQT Corporation	20190703	15.09	15.27	14.99	15.06	2179369	14.8967	down	up	incorrect
ERF.US	Enerplus Corporation	20190703	7.35	7.41	7.21	7.26	643408	6.8154	down	down	correct
ERJ.US	Embraer S.A	20190703	19.75	20.145	19.72	20.04	472572	20.04	up	up	correct
ES.US	Eversource Energy	20190703	76.9	77.64	76.9	77.12	703687	72.0609	up	down	incorrect
ESE.US	ESCO Technologies Inc	20190703	83.22	83.27	82.2	82.6	55573	81.9185	down	down	correct
ESGC.US	Eros STX Global Corporation	20190703	1.77	1.78	1.6	1.63	4915373	1.63	down	down	correct
ESI.US	Element Solutions Inc	20190703	10.38	10.53	10.26	10.46	541800	10.3032	up	up	correct
ESNT.US	Essent Group Ltd	20190703	48.04	48.94	48.04	48.68	207787	46.866	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190703	15.12	15.3	15.12	15.29	464958	14.53	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190703	299.64	302.045	299.59	301.68	101858	281.1086	up	down	incorrect
ESTC.US	Elastic N.V	20190703	78.83	78.8799	76.32	77.38	854717	77.38	down	down	correct
ESTE.US	Earthstone Energy Inc	20190703	6.53	6.71	6.46	6.52	105356	6.52	down	up	incorrect
ETB.US	Eaton Vance Tax	20190703	15.52	15.6	15.485	15.51	19763	12.8083	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20190703	21.16	21.2	20.86	21.03	103500	17.7152	down	down	correct
ETG.US	Eaton Vance Tax	20190703	16.38	16.43	16.3462	16.43	141136	13.6386	up	up	correct
ETI.US	P	20190703	10	10	10	10	1039931	5.4763
ETJ.US	Eaton Vance Risk	20190703	9.42	9.48	9.41	9.48	70271	7.9074	up	up	correct
ETN.US	Eaton Corporation plc	20190703	81.75	82.37	81.33	82.32	1081957	76.861	up	up	correct
ETO.US	Eaton Vance Tax	20190703	24.42	24.7395	24.371	24.69	21606	20.3501	up	up	correct
ETR.US	Entergy Corporation	20190703	103.79	105.14	103.79	104.54	1454500	95.6914	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190703	19.07	19.49	18.94	19.38	1445672	15.1446	up	up	correct
ETV.US	Eaton Vance Tax	20190703	15.07	15.1384	14.95	15.03	190004	12.0296	down	down	correct
ETW.US	Eaton Vance Tax	20190703	9.79	9.81	9.76	9.76	245227	8.0444	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190703	20.6147	20.63	20.5943	20.5943	3015	18.6676	down	down	correct
ETY.US	Eaton Vance Tax	20190703	12.05	12.1	11.99	12.1	159511	9.9568	up	down	incorrect
EURN.US	Euronav NV	20190703	9.17	9.21	9.08	9.11	173952	7.5268	down	down	correct
EVA.US	Enviva Partners LP	20190703	30.93	31.28	30.93	30.99	44842	26.0365	up	up	correct
EVC.US	Entravision Communications Corporation	20190703	3.18	3.18	3	3.04	210863	2.698	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190703	6.25	6.26	6.24	6.25	43099	5.3152
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190703	13.4653	13.6352	13.4563	13.6352	10055	11.1902	up	up	correct
EVH.US	Evolent Health Inc	20190703	7.59	7.7	7.54	7.64	548308	7.64	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190703	12.35	12.42	12.35	12.42	44007	11.1552	up	up	correct
EVR.US	Evercore Inc	20190703	88.95	89.43	88.46	89.18	127108	83.3485	up	up	correct
EVRG.US	Evergy Inc	20190703	60.76	61.88	60.65	61.36	1227788	56.3399	up	up	correct
EVRI.US	Everi Holdings Inc	20190703	11.99	12.28	11.92	12.28	417444	12.28	up	up	correct
EVT.US	Eaton Vance Tax	20190703	24.13	24.33	24.11	24.24	61441	20.1735	up	up	correct
EVTC.US	EVERTEC Inc	20190703	32.45	32.78	32.45	32.61	151990	32.1419	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190703	185.17	187.55	184.86	187.4	2281776	62.4667	up	up	correct
EXD.US	Eaton Vance Tax	20190703	9.38	9.5	9.38	9.5	30293	8.005	up	up	correct
EXG.US	Eaton Vance Tax	20190703	8.31	8.32	8.27	8.31	324692	6.9398
EXK.US	Endeavour Silver Corp	20190703	2.08	2.08	2	2.06	632778	2.06	down	down	correct
EXP.US	Eagle Materials Inc	20190703	88.35	89.71	88	89.41	282219	88.6155	up	up	correct
EXPR.US	Express Inc	20190703	2.64	2.65	2.56	2.57	1296733	2.57	down	up	incorrect
EXR.US	Extra Space Storage Inc	20190703	107.39	108.62	107.39	108.5	519799	100.3072	up	up	correct
EXTN.US	Exterran Corporation	20190703	13.72	13.82	13.54	13.82	48100	13.82	up	up	correct
FAF.US	First American Financial Corporation	20190703	54.93	55.73	54.65	55.14	414579	51.0699	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190703	33.54	33.71	33.19	33.29	97586	32.8024	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20190703	56.64	57.02	56.18	56.86	559322	55.1031	up	up	correct
FBK.US	FB Financial Corporation	20190703	36.39	36.6	36.32	36.49	9489	35.4939	up	up	correct
FBP.US	First BanCorp	20190703	10.86	10.99	10.73	10.97	557163	10.3167	up	up	correct
FC.US	Franklin Covey Co	20190703	34.18	34.37	33.77	33.93	23204	33.93	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190703	13.49	13.49	13.32	13.41	188950	12.1848	down	down	correct
FCN.US	FTI Consulting Inc	20190703	85.17	85.37	84.84	85.04	86765	85.04	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20190703	27.72	27.965	27.71	27.95	99418	25.1148	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190703	25.99	25.99	25.6	25.76	2100	22.1309	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190703	11.97	11.97	11.89	11.93	83040	9.4935	down	down	correct
FCX.US	Freeport	20190703	11.38	11.41	11.23	11.31	9252693	11.0834	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190703	14.07	14.19	14.0101	14.1776	25247	11.9015	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190703	26.91	27.351	26.89	26.9	68292	26.0298	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20190703	293.8	296.16	293.8	296.06	313813	289.0412	up	up	correct
FDX.US	FedEx Corporation	20190703	160.39	161.53	159.34	161.42	1180574	156.0164	up	up	correct
FE.US	FirstEnergy Corp	20190703	43.64	44.055	43.555	43.82	1866773	39.5067	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190703	11.69	11.8	11.64	11.74	148783	9.2114	up	up	correct
FENG.US	Phoenix New Media Limited	20190703	3.23	3.25	3.18	3.2	20996	0.2159	down	down	correct
FERG.US	Ferguson plc	20190703	73.11	73.11	73.11	73.11	0	68.1656
FET.US	Forum Energy Technologies Inc	20190703	3.12	3.12	2.91	3.01	552348	60.2	down	up	incorrect
FF.US	FutureFuel Corp	20190703	11.87	11.87	11.57	11.63	29738	7.0686	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190703	15.93	16.06	15.92	15.98	31438	13.3637	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190703	20.04	20.15	20	20.13	65776	16.9681	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190703	6.27	6.27	6.21	6.23	11704	4.9832	down	down	correct
FHI.US	Federated Hermes Inc	20190703	32.58	33.27	32.545	33.1	229268	28.9838	up	up	correct
FICO.US	Fair Isaac Corporation	20190703	324.82	331.54	324.7	331.4	170285	331.4	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190703	15.91	16.0158	15.88	16.01	38980	13.7136	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190703	20.69	20.8	20.64	20.7782	9164	17.3484	up	up	correct
FINV.US	FinVolution Group	20190703	4.65	4.67	4.47	4.53	778000	4.1044	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190703	125.39	126.67	125.17	126.62	1706553	123.2212	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190703	8.86	8.89	8.8548	8.89	21469	8.3695	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20190703	51.31	51.75	50.76	51.74	76447	50.6898	up	up	correct
FL.US	Foot Locker Inc	20190703	40.76	41.57	40.62	41.2	1918117	38.5732	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190703	20.5	20.5	20.4	20.425	11705	17.2323	down	down	correct
FLNG.US	FLEX LNG Ltd	20190703	11.78	11.9	11.66	11.66	700	9.9307	down	down	correct
FLO.US	Flowers Foods Inc	20190703	23.58	23.95	23.5	23.75	863271	21.7991	up	up	correct
FLOW.US	SPX FLOW Inc	20190703	39.38	39.61	38.99	39.55	90695	39.3909	up	up	correct
FLR.US	Fluor Corporation	20190703	32.31	32.32	31.78	32.25	638076	31.3617	down	down	correct
FLS.US	Flowserve Corporation	20190703	53.13	53.5	52.57	53.46	559330	50.757	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190703	286.51	289.78	286.33	289.6	254292	289.6	up	up	correct
FMC.US	FMC Corporation	20190703	83.84	84.92	83.5	84.79	322465	81.3471	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190703	13.73	13.79	13.72	13.72	26722	12.3057	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190703	39.98	39.99	39.77	39.85	57321	38.3909	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190703	97.73	98.97	97.62	98.46	221058	93.8324	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20190703	14.03	14.05	14.03	14.05	442	12.4406	up	up	correct
FN.US	Fabrinet	20190703	50.93	51.21	50.44	51.19	80154	51.19	up	up	correct
FNB.US	PE	20190703	28.4708	28.87	28.47	28.87	1595	24.6211	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190703	42.02	42.6	41.76	41.91	517100	41.91	down	down	correct
FNF.US	Fidelity National Financial Inc	20190703	40.83	41.38	40.83	41.11	413535	37.6823	up	up	correct
FNV.US	Franco	20190703	85.47	85.594	83.8727	84.34	350940	82.5093	down	down	correct
FOA.US	Finance Of America Companies Inc	20190703	9.77	9.77	9.72	9.72	5806	9.72	down	down	correct
FOE.US	Ferro Corporation	20190703	15.79	15.86	15.54	15.72	478658	15.72	down	up	incorrect
FOF.US	Cohen & Steers Closed	20190703	12.95	12.98	12.9	12.945	56167	10.7523	down	down	correct
FOR.US	Forestar Group Inc	20190703	19.54	20.05	19.3061	19.9	20153	19.9	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190703	23.06	23.2	22.99	23.06	111768	19.5812
FPH.US	Five Point Holdings LLC	20190703	7.8	7.9	7.71	7.8	75456	7.8
FPI.US	Farmland Partners Inc	20190703	7	7.07	6.91	6.91	71810	6.5331	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190703	9.43	9.49	9.39	9.48	89608	7.5717	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190703	37.27	37.6	37.21	37.54	341285	35.5623	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190703	12.82	12.85	12.78	12.79	61696	10.7369	down	down	correct
FRO.US	Frontline Ltd	20190703	8.02	8.03	7.89	7.93	430596	6.4964	down	down	correct
FRT.US	PC	20190703	24.82	24.96	24.82	24.91	10119	22.3	up	down	incorrect
FSK.US	FS KKR Capital Corp	20190703	6.11	6.22	6.1	6.17	433261	18.0161	up	up	correct
FSLY.US	Fastly Inc	20190703	20.21	21	20.04	20.55	396539	20.55	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20190703	2.94	2.96	2.88	2.89	682482	2.89	down	down	correct
FSS.US	Federal Signal Corporation	20190703	27.07	27.07	26.5	26.76	74258	26.1063	down	down	correct
FT.US	Franklin Universal Trust	20190703	7.3	7.34	7.29	7.3	36620	6.3852
FTCH.US	Farfetch Limited	20190703	20.06	20.33	19.74	20.25	847751	20.25	up	up	correct
FTI.US	TechnipFMC plc	20190703	24.4009	24.4202	24.1307	24.2562	1466276	17.4449	down	down	correct
FTK.US	Flotek Industries Inc	20190703	3.23	3.35	3.18	3.29	187771	3.29	up	up	correct
FTS.US	Fortis Inc	20190703	39.81	40.15	39.81	40	159200	36.5467	up	up	correct
FTV.US	Fortive Corporation	20190703	82.01	82.58	81.61	82.58	826492	68.4271	up	up	correct
FUBO.US	fuboTV Inc	20190703	7.75	8.2	7.75	8.2	352	8.2	up	down	incorrect
FUL.US	H.B. Fuller Company	20190703	47.06	47.18	46.34	46.83	117835	45.3177	down	down	correct
FUN.US	Cedar Fair L.P	20190703	48.06	48.3919	47.69	48.09	205222	45.504	up	up	correct
FVRR.US	Fiverr International Ltd	20190703	27.71	27.89	27.01	27.27	246984	27.27	down	up	incorrect
G.US	Genpact Limited	20190703	38.56	38.78	38.45	38.72	338600	37.9016	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190703	6.24	6.24	6.1846	6.2	368171	4.8901	down	down	correct
GAM.US	PB	20190703	26.49	26.8591	26.4738	26.8591	2038	23.0719	up	up	correct
GATX.US	GATX Corporation	20190703	77.48	77.5	76.7	77.39	151772	72.8922	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190703	23.95	24.05	23.95	24	14886	20.5127	up	up	correct
GBL.US	GAMCO Investors Inc	20190703	19.3	19.81	19.3	19.47	7145	16.9355	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190703	28.5	28.68	28	28.26	814759	25.6712	down	down	correct
GCI.US	Gannett Co Inc	20190703	9.17	9.2	9.09	9.15	135942	8.2297	down	down	correct
GCO.US	Genesco Inc	20190703	41.57	41.97	41.24	41.47	147437	41.47	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20190703	23.05	23.19	22.85	22.98	140475	22.98	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190703	5.17	5.2	5.14	5.19	71733	4.2523	up	up	correct
GD.US	General Dynamics Corporation	20190703	182.78	182.891	180.95	182.65	533590	171.9	down	down	correct
GDDY.US	GoDaddy Inc	20190703	70.94	71.99	70.82	71.82	960140	71.82	up	up	correct
GDL.US	The GDL Fund	20190703	9.2733	9.28	9.265	9.28	716	8.3003	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190703	17.09	17.12	17.02	17.08	16906	14.3307	down	down	correct
GDOT.US	Green Dot Corporation	20190703	48.98	49.47	48.47	49.11	154792	49.11	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190703	21.84	22.07	21.69	21.93	117473	18.8232	up	up	correct
GE.US	General Electric Company	20190703	10.66	10.66	10.54	10.61	2771949	84.0187	down	down	correct
GEF.US	Greif Inc	20190703	33.25	34.405	33.08	34.21	188387	30.9129	up	up	correct
GEL.US	Genesis Energy L.P	20190703	21.64	21.83	21.62	21.74	152641	17.2727	up	down	incorrect
GEO.US	The GEO Group Inc	20190703	20.66	20.85	20.565	20.85	359502	16.7888	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190703	5.29	5.37	5.29	5.35	124945	40.822	up	up	correct
GES.US	Guess' Inc	20190703	15.83	16.04	15.6046	15.96	620886	15.196	up	up	correct
GF.US	The New Germany Fund Inc	20190703	14.26	14.38	14.26	14.36	7459	11.8579	up	up	correct
GFF.US	Griffon Corporation	20190703	16.12	16.47	16.12	16.41	53617	15.8781	up	up	correct
GFI.US	Gold Fields Limited	20190703	5.29	5.3	5.09	5.18	5102862	4.8624	down	up	incorrect
GGB.US	Gerdau S.A	20190703	3.73	3.8	3.71	3.76	4752028	3.2729	up	up	correct
GGG.US	Graco Inc	20190703	50.95	51.01	50.27	50.83	330630	49.3341	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190703	20.7	20.7992	20.65	20.66	30238	16.0223	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190703	8.25	8.33	8.244	8.31	27346	6.3898	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190703	11.66	11.73	11.66	11.705	2143	10.2498	up	up	correct
GHC.US	Graham Holdings Company	20190703	713.18	724	710	720.83	18775	700.7074	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190703	13.34	13.59	13.07	13.24	87396	12.9499	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190703	13.72	14.1557	13.54	13.9	93710	13.4098	up	up	correct
GHM.US	Graham Corporation	20190703	20.05	20.15	20.05	20.15	1254	18.7355	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190703	14.48	14.55	14.46	14.54	58089	11.7548	up	up	correct
GIB.US	CGI Inc	20190703	77.98	78.78	77.98	78.41	108375	78.41	up	up	correct
GIC.US	Global Industrial Company	20190703	21.58	21.74	20.83	21.06	26134	18.4609	down	down	correct
GIL.US	Gildan Activewear Inc	20190703	39.03	39.23	39.03	39.16	229027	37.9692	up	down	incorrect
GIM.US	Templeton Global Income Fund	20190703	6.38	6.39	6.34	6.37	122892	5.5446	down	down	correct
GIS.US	General Mills Inc	20190703	53.84	54.6	53.72	54.34	4190815	49.8573	up	up	correct
GIX.US	WS	20190703	388.8	392.8	383	384.1	19126	380.7993	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190703	21.9272	21.9272	21.9272	21.9272	244	20.2299
GKOS.US	Glaukos Corporation	20190703	78.13	78.725	77.55	77.79	101889	77.79	down	up	incorrect
GLOB.US	Globant S.A	20190703	103.61	105	103.44	104.27	174945	104.27	up	up	correct
GLOG.US	PA	20190703	26.9	26.97	26.9	26.92	3210	22.0632	up	up	correct
GLOP.US	PC	20190703	23.65	23.89	23.65	23.845	4380	18.5198	up	up	correct
GLT.US	Glatfelter Corporation	20190703	16.36	16.39	16.245	16.33	59918	15.0574	down	down	correct
GLW.US	Corning Incorporated	20190703	33.78	33.92	33.6	33.75	3209878	31.4935	down	down	correct
GM.US	General Motors Company	20190703	38.5	38.69	37.99	38.16	4409400	36.9293	down	up	incorrect
GME.US	GameStop Corp	20190703	5.41	5.43	5.27	5.31	2562102	5.31	down	down	correct
GMED.US	Globus Medical Inc	20190703	40.78	40.91	40.47	40.63	182907	40.63	down	down	correct
GMRE.US	PA	20190703	26.01	26.44	25.89	26.44	8782	22.0953	up	up	correct
GMS.US	GMS Inc	20190703	22.57	22.96	22.13	22.74	404594	22.74	up	up	correct
GNE.US	PA	20190703	8.48	8.505	8.47	8.505	3457	7.092	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20190703	8.63	8.86	8.6	8.73	143844	7.8763	up	up	correct
GNRC.US	Generac Holdings Inc	20190703	70.82	71.63	70.445	71.08	298586	71.08	up	up	correct
GNT.US	PA	20190703	25.09	25.4836	25.05	25.05	879	22.6256	down	down	correct
GNW.US	Genworth Financial Inc	20190703	3.75	3.84	3.72	3.81	1109300	3.81	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190703	20.62	20.7	20.56	20.7	136903	15.9255	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190703	17.29	17.99	17.23	17.92	1094831	17.9165	up	up	correct
GOLD.US	Barrick Gold Corporation	20190703	15.76	15.88	15.5233	15.88	10343180	15.024	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190703	26.37	26.49	26.2	26.44	76218	25.3358	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190703	39.84	40.02	39.62	39.91	409820	39.91	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190703	10.15	10.55	10.01	10.5	420600	10.5	up	up	correct
GPC.US	Genuine Parts Company	20190703	104.84	106.17	104.8155	106.15	456780	98.3341	up	up	correct
GPI.US	Group 1 Automotive Inc	20190703	81.92	83	80.76	82.32	68368	80.662	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190703	25.6	25.82	25.6	25.82	6624	23.2001	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190703	14.14	14.25	14.14	14.21	976118	13.5558	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190703	8.09	8.1298	8.07	8.1	37153	6.8687	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190703	18.83	19	18.83	18.97	232590	15.9435	up	down	incorrect
GPN.US	Global Payments Inc	20190703	162.54	163.94	162.32	162.99	606339	161.2252	up	down	incorrect
GPRK.US	GeoPark Limited	20190703	18.3466	18.4462	17.9283	18.1673	138352	17.7527	down	down	correct
GPS.US	The Gap Inc	20190703	17.79	18.17	17.77	18.12	3518369	17.0991	up	down	incorrect
GPX.US	GP Strategies Corporation	20190703	15.48	15.64	15.48	15.57	11628	15.57	up	up	correct
GRC.US	The Gorman	20190703	32.55	32.97	32.55	32.81	26587	31.4094	up	down	incorrect
GRP.US	UN	20190703	46.86	47.25	46.75	47.25	2221	41.698	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190703	10.5	10.75	10.5	10.73	65263	9.4363	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190703	207.3	207.4	205.23	206.04	978795	195.3885	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190703	19.66	19.95	19.6224	19.95	99935	15.8052	up	up	correct
GSK.US	GlaxoSmithKline plc	20190703	41.28	41.39	41.2	41.33	1500267	36.3417	up	up	correct
GSL.US	PB	20190703	22.6327	22.75	22.3346	22.5303	2602	17.7622	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190703	11.44	11.51	11.3	11.5	239767	11.5	up	down	incorrect
GTLS.US	Chart Industries Inc	20190703	74.3	74.77	73.57	73.82	158728	73.82	down	down	correct
GTN.US	Gray Television Inc	20190703	16.52	16.89	16.4	16.88	251511	16.6287	up	down	incorrect
GTS.US	Triple	20190703	24.55	24.92	24.305	24.54	38145	24.54	down	down	correct
GTY.US	Getty Realty Corp	20190703	30.73	30.89	30.58	30.78	39123	26.9991	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20190703	7.04	7.09	7.008	7.06	64927	5.8712	up	up	correct
GVA.US	Granite Construction Incorporated	20190703	46.97	47.46	46.62	47.32	281290	45.1243	up	up	correct
GWB.US	Great Western Bancorp Inc	20190703	35.39	35.7	35.24	35.58	103279	33.9728	up	up	correct
GWRE.US	Guidewire Software Inc	20190703	101.9	103.455	101.79	102.55	359137	102.55	up	up	correct
GWW.US	W.W. Grainger Inc	20190703	265.08	268.79	265.08	268.78	217628	257.5428	up	up	correct
GYC.US	Cabco Series 2004	20190703	20.36	20.68	20.36	20.6	236585	19.3905	up	down	incorrect
H.US	Hyatt Hotels Corporation	20190703	76.57	78	76.57	77.98	317100	77.4082	up	up	correct
HAE.US	Haemonetics Corporation	20190703	120.57	120.73	119.29	119.75	165481	119.75	down	up	incorrect
HAL.US	Halliburton Company	20190703	22.64	22.85	22.46	22.84	6255341	21.8119	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190703	27.83	28.17	27.66	28.02	142922	25.6149	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190703	18.38	18.38	17.93	17.93	23962	16.9201	down	down	correct
HBI.US	Hanesbrands Inc	20190703	16.97	17.395	16.92	17.38	1544404	15.7011	up	up	correct
HBM.US	Hudbay Minerals Inc	20190703	5.5	5.5	5.34	5.37	311629	5.3185	down	down	correct
HCA.US	HCA Healthcare Inc	20190703	136.12	138.28	136.065	138.18	805707	135.3862	up	up	correct
HCC.US	Warrior Met Coal Inc	20190703	25.59	25.79	24.8	25.09	350914	24.3922	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190703	900	900	900	900	750	899.1993
HCHC.US	HC2 Holdings Inc	20190703	2.33	2.37	2.3	2.33	100596	2.33
HCI.US	HCI Group Inc	20190703	41.37	42.22	41.37	41.69	29858	38.8461	up	up	correct
HCXY.US	Hercules Capital Inc	20190703	25.77	25.8	25.62	25.78	6812	22.1697	up	up	correct
HD.US	The Home Depot Inc	20190703	209.82	212.75	209.7	212.1	2183742	200.457	up	up	correct
HDB.US	HDFC Bank Limited	20190703	130.9	131.7	130.68	131.31	209874	65.0552	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190703	43.91	44.39	43.91	44.22	196249	40.7539	up	up	correct
HEI.US	HEICO Corporation	20190703	136.05	137.57	135.19	136.32	274573	135.9517	up	up	correct
HEP.US	Holly Energy Partners L.P	20190703	27.99	28.08	27.82	27.98	65267	22.0722	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190703	14.09	14.09	13.98	14.01	10019	11.4382	down	down	correct
HES.US	Hess Corporation	20190703	62.84	63.11	61.89	62.42	1880403	59.7346	down	down	correct
HESM.US	Hess Midstream LP	20190703	19.69	19.8	19.62	19.73	36001	15.9547	up	up	correct
HFC.US	HollyFrontier Corporation	20190703	45.71	45.88	45	45.35	1017492	42.2081	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190703	11.5	11.79	11.421	11.7	78833	8.4777	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190703	31.87	32.24	31.85	32.14	934900	32.14	up	up	correct
HHC.US	The Howard Hughes Corporation	20190703	129.61	131.39	128.66	129.81	362628	129.81	up	up	correct
HI.US	Hillenbrand Inc	20190703	39.6	39.92	39.57	39.9	65361	37.4008	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190703	56.44	57.23	56.36	57.16	1059850	53.6981	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20190703	229.53	233.06	229.25	232.73	179058	220.3329	up	up	correct
HIL.US	Hill International Inc	20190703	2.77	2.79	2.66	2.71	14813	2.71	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190703	5.15	5.17	5.14	5.17	109261	4.2757	up	up	correct
HIW.US	Highwoods Properties Inc	20190703	43.07	43.305	42.92	43	206627	38.2888	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190703	7.08	7.1	7.06	7.09	197305	5.6886	up	up	correct
HL.US	PB	20190703	50.0966	50.0966	50.0966	50.0966	0	43.3845
HLF.US	Herbalife Nutrition Ltd	20190703	42.5	42.885	41.78	42.74	1347651	42.74	up	up	correct
HLI.US	Houlihan Lokey Inc	20190703	45.01	45.71	45.01	45.64	162297	43.1901	up	up	correct
HLIO.US	Helios Technologies Inc.	20190703	45.44	46.39	45.24	45.87	32993	45.099	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190703	100.53	101.14	100.16	100.64	1150740	100.1733	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190703	8.64	8.65	8.5034	8.61	337201	8.61	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190703	26.09	26.12	26	26.06	189455	24.3909	down	down	correct
HMLP.US	PA	20190703	25.7975	25.85	25.7	25.7	4755	20.5757	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20190703	41.26	41.95	41.26	41.79	79437	38.7628	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190703	2.26	2.27	2.2042	2.25	5189927	2.1993	down	down	correct
HNGR.US	Hanger Inc	20190703	17.14	17.45	17.08	17.15	215805	17.15	up	up	correct
HNI.US	HNI Corporation	20190703	34.78	35.16	34.55	34.87	117528	31.9082	up	up	correct
HNP.US	Huaneng Power International Inc	20190703	23.55	23.71	23.43	23.7	16597	20.8877	up	up	correct
HOG.US	Harley	20190703	35.42	36.48	35.25	36.26	1022765	34.4677	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190703	19.48	19.575	19.3	19.53	370313	18.3275	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190703	8.71	8.82	8.11	8.29	144477	8.29	down	down	correct
HP.US	Helmerich & Payne Inc	20190703	49.41	49.5	48.75	49.32	642847	42.0339	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190703	15.07	15.315	15.045	15.29	6049042	13.9613	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190703	22.87	23.05	22.87	23.0376	15598	19.1833	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190703	23.12	23.36	23.12	23.31	17399	19.5191	up	up	correct
HPQ.US	HP Inc	20190703	21.05	21.26	20.96	21.16	5034362	19.5351	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190703	19.33	19.37	19.25	19.37	37457	16.1004	up	up	correct
HQH.US	Tekla Healthcare Investors	20190703	20.29	20.36	20.18	20.34	58256	16.4419	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190703	16.95	17.14	16.91	17.09	39451	13.847	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190703	32.06	32.56	32.06	32.45	587205	29.4497	up	down	incorrect
HRB.US	H&R Block Inc	20190703	28.91	29.33	28.67	29.09	1909790	25.5113	up	down	incorrect
HRC.US	Hill	20190703	104.96	105.9	104.52	105.82	285861	103.768	up	down	incorrect
HRI.US	Herc Holdings Inc	20190703	45.01	45.01	43.98	44.37	77405	44.2507	down	down	correct
HRL.US	Hormel Foods Corporation	20190703	41.43	41.98	41.31	41.77	1222481	39.6755	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190703	15.9	16.15	15.9	16.03	104824	15.0585	up	up	correct
HSBC.US	HSBC Holdings plc	20190703	42.04	42.155	42.03	42.1	751345	38.2998	up	up	correct
HSC.US	Harsco Corporation	20190703	26.9	27.27	26.815	26.97	246004	26.97	up	up	correct
HSY.US	The Hershey Company	20190703	136.38	138.54	136.38	138	766218	131.0469	up	up	correct
HT.US	PE	20190703	24.47	24.47	24.435	24.45	12342	19.5938	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190703	27.3	27.74	27.245	27.69	817661	25.2136	up	up	correct
HTD.US	John Hancock Tax	20190703	25.53	25.8	25.5	25.57	53580	21.4053	up	down	incorrect
HTGC.US	Hercules Capital Inc	20190703	12.85	12.89	12.81	12.87	295781	10.002	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20190703	21.32	21.43	21.15	21.36	126776	20.5353	up	up	correct
HTY.US	John Hancock Investments	20190703	6.82	6.89	6.82	6.8899	21644	5.3829	up	up	correct
HUBB.US	Hubbell Incorporated	20190703	130.03	130.99	129.63	130.62	170671	123.0639	up	up	correct
HUBS.US	HubSpot Inc	20190703	175.39	177.38	175.17	176.91	607300	176.91	up	down	incorrect
HUM.US	Humana Inc	20190703	259.95	264.48	259.89	262.51	481072	258.4885	up	up	correct
HUN.US	Huntsman Corporation	20190703	20.45	20.635	20.29	20.56	831389	19.1281	up	up	correct
HUYA.US	HUYA Inc	20190703	25.7	25.99	25.44	25.92	1521946	25.92	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190703	17.13	17.4497	17.13	17.31	46312	13.9917	up	up	correct
HWM.US	Howmet Aerospace Inc	20190703	26.24	26.24	25.84	25.87	2229313	25.7927	down	up	incorrect
HXL.US	Hexcel Corporation	20190703	80.77	81.405	80.71	81.25	480785	80.7121	up	up	correct
HY.US	Hyster	20190703	53.06	53.89	52.01	53.12	31319	49.9784	up	up	correct
HYB.US	The New America High Income Fund Inc	20190703	8.82	8.82	8.76	8.8	40175	7.3491	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190703	15.26	15.34	15.26	15.3	42744	12.6638	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190703	10.79	10.81	10.76	10.78	187847	8.776	down	down	correct
HZN.US	Horizon Global Corporation	20190703	3.67	3.7	3.62	3.67	65066	3.67
HZO.US	MarineMax Inc	20190703	16.57	16.86	16.48	16.68	104620	16.68	up	up	correct
IAA.US	IAA Inc	20190703	41.5	41.93	40.65	40.95	946117	40.95	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190703	8.91	8.97	8.83	8.9	24422	7.2763	down	down	correct
IAG.US	IAMGOLD Corporation	20190703	3.4	3.43	3.32	3.43	2081860	3.43	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190703	50.57	50.98	50.06	50.09	7586	47.8023	down	down	correct
IBM.US	International Business Machines Corporation	20190703	140.5936	141.6926	140.3038	141.4128	1930361	119.4682	up	up	correct
IBN.US	ICICI Bank Limited	20190703	12.58	12.61	12.52	12.59	3104046	12.5228	up	up	correct
IBP.US	Installed Building Products Inc	20190703	57.91	58.93	57.65	58.46	55849	57.8874	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190703	1.41	1.48	1.41	1.43	4701	28.6	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20190703	87.61	88.6601	87.54	88.59	1665562	85.9993	up	up	correct
ICL.US	ICL Group Ltd	20190703	5.16	5.24	5.16	5.21	169877	4.4811	up	up	correct
IDA.US	IDACORP Inc	20190703	102.77	103.97	102.55	103.59	551435	96.5931	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190703	11.99	12.09	11.99	12.09	39974	10.1915	up	up	correct
IDT.US	IDT Corporation	20190703	10.97	11.15	10.65	10.81	114847	10.81	down	down	correct
IEX.US	IDEX Corporation	20190703	173.23	173.31	172.195	173.07	104236	168.2843	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190703	143.15	146.14	142.96	146.03	651274	137.3249	up	up	correct
IFN.US	The India Fund Inc	20190703	21.57	21.62	21.55	21.57	36789	16.032
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190703	10.45	10.58	10.4	10.58	26608	8.7015	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190703	6.49	6.5	6.42	6.47	192755	5.3932	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190703	21.31	21.51	21.31	21.455	25304	19.4088	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190703	7.61	7.64	7.57	7.58	184774	6.1496	down	down	correct
IGT.US	International Game Technology PLC	20190703	13.04	13.31	13.03	13.28	1213304	12.4067	up	up	correct
IHC.US	Independence Holding Company	20190703	38.75	38.75	38.75	38.75	414	37.7303
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190703	7.63	7.63	7.5106	7.58	39902	6.2318	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190703	67.95	68.46	67.63	68.25	70857	66.2783	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190703	10.4	10.4242	10.36	10.4099	46836	8.8783	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190703	10.49	10.49	10.38	10.38	12003	8.9137	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190703	21.09	21.2789	21.09	21.24	18718	20.3986	up	down	incorrect
IIIN.US	Insteel Industries Inc	20190703	21.12	21.33	21	21.27	35200	18.8236	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190703	15.21	15.24	15.2	15.2023	53706	13.5216	down	down	correct
IIPR.US	PA	20190703	32.0001	32.5	31.155	31.2079	3347	26.6284	down	down	correct
IMAX.US	IMAX Corporation	20190703	20.44	20.48	20.29	20.37	171723	20.37	down	down	correct
INFO.US	IHS Markit Ltd	20190703	64.64	65.24	64.16	65.12	2357056	64.0591	up	up	correct
INFY.US	Infosys Limited	20190703	10.69	10.77	10.67	10.74	6879484	10.1575	up	up	correct
ING.US	ING Groep N.V	20190703	11.54	11.66	11.535	11.63	1221502	10.7423	up	up	correct
INGR.US	Ingredion Incorporated	20190703	82.96	84	82.63	83.77	253405	78.2036	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190703	11.53	11.68	11.5	11.65	214697	11.1218	up	up	correct
INS.US	Intelligent Systems Corporation	20190703	29.11	29.74	28.11	28.69	35351	28.69	down	down	correct
INSI.US	Insight Select Income Fund	20190703	20.1	20.2	20.1	20.18	7155	17.2067	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190703	62.24	65.2	62.24	64.11	267032	64.11	up	up	correct
INSW.US	PA	20190703	25.3	25.3	25.3	25.3	1494	23.7675
INT.US	World Fuel Services Corporation	20190703	36.26	36.26	35.8	35.99	206754	34.7172	down	down	correct
INVH.US	Invitation Homes Inc	20190703	27.35	27.54	27.3	27.49	1716455	26.1783	up	up	correct
IO.US	ION Geophysical Corporation	20190703	7.97	8.07	7.83	7.9	75409	7.9	down	down	correct
IP.US	International Paper Company	20190703	43.4	44.17	43.4	44.11	1661180	37.3293	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190703	23.2	23.28	22.92	23.16	1785341	20.796	down	up	incorrect
IPI.US	Intrepid Potash Inc	20190703	3.38	3.38	3.29	3.3	27898	33	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190703	12.45	12.48	12.4	12.44	54594	11.0421	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20190703	161.36	161.87	160.59	161.46	794249	161.46	up	up	correct
IR.US	Ingersoll Rand Inc	20190703	34.56	34.94	34.22	34.6	593329	32.0508	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20190703	9.13	9.16	8.92	9.1	22689	7.2048	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20190703	31.73	31.99	31.62	31.97	1161364	26.6783	up	up	correct
IRT.US	Independence Realty Trust Inc	20190703	11.86	12.04	11.8	11.98	262801	10.8421	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190703	14.73	14.79	14.7201	14.79	67562	12.0524	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190703	26.19	26.19	26.1062	26.17	15995	26.17	down	down	correct
IT.US	Gartner Inc	20190703	165.75	168.0322	164.66	167.84	281821	167.84	up	up	correct
ITCB.US	Itaú Corpbanca	20190703	12.52	12.545	12.52	12.545	265	11.0815	up	up	correct
ITGR.US	Integer Holdings Corporation	20190703	82.22	82.69	81.67	82.51	69185	82.51	up	up	correct
ITT.US	ITT Inc	20190703	65.38	65.89	65.04	65.86	181362	64.1597	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190703	9.2632	9.4431	9.2583	9.3832	6614374	6.9882	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20190703	150.47	150.55	149.12	150.1	688450	142.1919	down	down	correct
IVC.US	Invacare Corporation	20190703	4.9	5.22	4.84	5.18	198376	5.1533	up	up	correct
IVH.US	Ivy Funds	20190703	13.65	13.75	13.61	13.72	61958	11.0764	up	up	correct
IVR.US	PC	20190703	25.7491	25.78	25.7	25.7	1590	21.0898	down	up	incorrect
IVZ.US	Invesco Ltd	20190703	20.63	21	20.6	20.82	2291586	18.3951	up	up	correct
IX.US	ORIX Corporation	20190703	75.62	76.15	75.62	75.87	10543	70.6051	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20190703	84.5	84.86	83.74	84.79	500169	83.1879	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190703	10.71	10.71	10.4	10.41	19285	10.41	down	up	incorrect
JBGS.US	JBG SMITH Properties	20190703	39.86	40.27	39.86	40.14	189068	37.46	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190703	27.95	28.1939	27.8954	28.05	1210	24.5417	up	up	correct
JBL.US	Jabil Inc	20190703	31.66	31.91	31.42	31.56	2312142	30.9257	down	down	correct
JBT.US	John Bean Technologies Corporation	20190703	123.35	123.535	121.43	122.87	81644	121.7802	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190703	14.11	14.27	14.1	14.27	22505	11.6571	up	up	correct
JCI.US	Johnson Controls International plc	20190703	41.68	41.94	41.5681	41.83	2952731	39.5276	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190703	9.66	9.72	9.66	9.67	16666	8.3016	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190703	10.86	10.95	10.83	10.92	23684	9.0819	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190703	19.65	20.81	19.65	20.72	2960304	18.0208	up	up	correct
JELD.US	JELD	20190703	21.43	21.56	21.16	21.38	94140	21.38	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190703	9.01	9.01	8.9	8.95	10667	7.8536	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190703	7.1631	7.17	7.1631	7.17	4502	6.6353	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190703	9.78	9.8	9.73	9.73	156762	8.1136	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190703	15.43	15.55	15.43	15.52	84233	12.7129	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190703	10.34	10.34	10.34	10.34	442	9.1019
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190703	9.99	10.0716	9.97	10.05	93519	9.2507	up	up	correct
JHG.US	Janus Henderson Group plc	20190703	21.61	21.83	21.54	21.74	961094	18.9562	up	up	correct
JHI.US	John Hancock Investors Trust	20190703	16.5	16.61	16.4901	16.61	3803	13.5931	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20190703	14.48	14.495	14.45	14.48	12062	12.6865
JHX.US	James Hardie Industries plc	20190703	13.11	13.18	13.1	13.11	10713	12.6325
JILL.US	J.Jill Inc	20190703	2.05	2.09	1.9948	2.07	468536	10.35	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190703	22.76	23.27	22.62	22.62	306452	22.62	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190703	138.67	140.26	137.925	140.04	584187	139.6278	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190703	23.2644	23.2891	23.2	23.27	6825	20.7225	up	up	correct
JMIA.US	Jumia Technologies AG	20190703	25.14	26.5	24.6	24.85	546118	24.85	down	down	correct
JMM.US	Nuveen Multi	20190703	7.34	7.39	7.3201	7.39	2927	6.5666	up	up	correct
JMP.US	JMP Group LLC	20190703	3.98	3.98	3.935	3.94	3118	3.7268	down	down	correct
JNJ.US	Johnson & Johnson	20190703	141	142.18	140.79	142.14	3436339	133.0507	up	down	incorrect
JNPR.US	Juniper Networks Inc	20190703	27.08	27.21	26.86	27.07	1603237	24.9826	down	down	correct
JOE.US	The St. Joe Company	20190703	17.7	17.96	17.614	17.96	104685	17.7989	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190703	8.77	8.8	8.77	8.78	1240	7.2434	up	up	correct
JP.US	Jupai Holdings Limited	20190703	2.37	2.5	2.35	2.44	34923	2.44	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190703	9.87	9.8727	9.83	9.86	101925	8.2549	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190703	23.73	23.75	23.7	23.75	17197	20.1098	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190703	9.57	9.6	9.53	9.55	223857	8.0857	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190703	24.28	24.42	24.23	24.2927	3669	20.943	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190703	7.95	7.97	7.94	7.95	314240	5.8967
JRI.US	Nuveen Real Asset Income and Growth Fund	20190703	16.91	16.94	16.72	16.92	73174	13.767	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190703	9.73	9.76	9.7	9.72	59273	8.1077	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190703	10.57	10.72	10.56	10.58	51564	8.6655	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190703	15.5	15.64	15.34	15.57	65142	12.9502	up	up	correct
JT.US	Jianpu Technology Inc	20190703	3.82	3.92	3.7	3.91	229856	31.28	up	up	correct
JTA.US	Nuveen Tax	20190703	11.6	11.6399	11.51	11.57	16594	9.8024	down	down	correct
JTD.US	Nuveen Tax	20190703	16.73	16.81	16.53	16.53	17151	13.7848	down	down	correct
JW.US	B	20190703	46.5649	46.5649	45.669	45.69	702	43.0888	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190703	46.5649	46.5649	45.669	45.69	702	42.2946	down	down	correct
JWN.US	Nordstrom Inc	20190703	30.97	31.37	30.82	31.25	3201929	30.159	up	up	correct
K.US	Kellogg Company	20190703	53.4	57.21	53.37	56.67	5657846	51.775	up	up	correct
KAI.US	Kadant Inc	20190703	90.99	91.9	90.9	91.6	30396	89.697	up	down	incorrect
KAMN.US	Kaman Corporation	20190703	63.16	63.58	62.78	63.56	38313	60.9341	up	up	correct
KAR.US	KAR Auction Services Inc	20190703	25.25	25.55	24.97	25.25	2684778	24.5128
KB.US	KB Financial Group Inc	20190703	38.84	38.9	38.62	38.68	112490	35.6454	down	down	correct
KBH.US	KB Home	20190703	26.14	26.65	26.05	26.59	1018985	25.7207	up	up	correct
KBR.US	KBR Inc	20190703	25.01	25.01	24.78	24.99	370862	24.1458	down	down	correct
KEN.US	Kenon Holdings Ltd	20190703	20.68	20.75	20.65	20.75	1417	16.1806	up	up	correct
KEP.US	Korea Electric Power Corporation	20190703	11.07	11.175	11.06	11.16	135319	10.6528	up	up	correct
KEX.US	Kirby Corporation	20190703	77.91	78.07	76.87	77.27	262849	77.27	down	up	incorrect
KEY.US	PK	20190703	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190703	90.85	91.44	89.93	91.36	756465	91.36	up	up	correct
KF.US	The Korea Fund Inc	20190703	28.37	28.39	28.31	28.33	5640	21.9	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190703	2.394	2.553	2.34	2.53	78256	2.53	up	up	correct
KFY.US	Korn Ferry	20190703	39.68	39.68	39.06	39.17	224934	38.1953	down	down	correct
KGC.US	Kinross Gold Corporation	20190703	3.86	3.9	3.8	3.89	9191147	3.7893	up	up	correct
KIM.US	PM	20190703	24.76	24.76	24.61	24.74	8483	22.0527	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190703	15.84	15.8699	15.77	15.86	48550	12.5213	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20190703	43.18	43.22	41.73	42.64	1184563	41.3328	down	down	correct
KLR.US	Kaleyra Inc	20190703	10.37	10.37	10.37	10.37	300	10.37
KMB.US	Kimberly	20190703	137.1	138.65	137.02	138.35	1358918	127.9436	up	up	correct
KMI.US	Kinder Morgan Inc	20190703	21	21.09	20.86	21.08	5638049	17.9872	up	up	correct
KMPR.US	Kemper Corporation	20190703	89.45	89.485	88.94	89.12	300224	85.4571	down	down	correct
KMT.US	Kennametal Inc	20190703	35.36	35.36	34.84	35.13	461515	33.015	down	down	correct
KMX.US	CarMax Inc	20190703	87.7	89.09	87.68	88.9	1112902	88.9	up	up	correct
KN.US	Knowles Corporation	20190703	18.29	18.4	18.07	18.1	220256	18.1	down	up	incorrect
KNL.US	Knoll Inc	20190703	23.08	23.26	22.85	23.25	122978	22.1886	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190703	19.2	19.26	18.99	19.12	52693	14.1522	down	down	correct
KNX.US	Knight	20190703	32.8	33.24	32.68	33.22	750298	32.5907	up	up	correct
KO.US	The Coca	20190703	52	52.329	52	52.1	7253702	48.1225	up	up	correct
KODK.US	Eastman Kodak Company	20190703	2.42	2.42	2.38	2.4	74741	2.4	down	down	correct
KOF.US	Coca	20190703	62.87	63.3	62.87	62.95	14572	55.8717	up	up	correct
KOP.US	Koppers Holdings Inc	20190703	29.33	29.57	29	29.38	33519	29.38	up	up	correct
KOS.US	Kosmos Energy Ltd	20190703	5.98	6.13	5.76	5.96	5216400	5.7733	down	down	correct
KR.US	The Kroger Co	20190703	21.42	21.63	21.36	21.55	5279591	20.4129	up	up	correct
KRA.US	Kraton Corporation	20190703	31.41	31.65	31.19	31.47	67567	31.47	up	up	correct
KRC.US	Kilroy Realty Corporation	20190703	75.59	76.95	75.51	76.77	317264	71.6738	up	up	correct
KRG.US	Kite Realty Group Trust	20190703	15.17	15.37	15.14	15.25	208297	13.6047	up	up	correct
KRO.US	Kronos Worldwide Inc	20190703	15.28	15.37	15.05	15.34	80280	13.3311	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190703	15.77	16.0278	15.57	15.65	33765	12.2336	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190703	11.88	11.9	11.85	11.86	22921	10.5498	down	down	correct
KSS.US	Kohl's Corporation	20190703	47.19	48.12	47.01	47.52	2159599	43.8093	up	up	correct
KSU.US	P	20190703	26.6604	27.019	26.6604	27.019	117	25.1843	up	up	correct
KT.US	KT Corporation	20190703	12.32	12.39	12.26	12.26	401808	11.1672	down	down	correct
KTB.US	Kontoor Brands Inc	20190703	29.22	29.96	28.9418	29.36	253113	26.9312	up	up	correct
KTF.US	DWS Municipal Income Trust	20190703	11.32	11.3513	11.29	11.29	75825	10.1021	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190703	31.356	31.356	30.82	30.9138	1940	26.5015	down	down	correct
KTN.US	Credit	20190703	31.96	31.98	31.8172	31.8172	2101	28.0648	down	up	incorrect
KW.US	Kennedy	20190703	20.55	20.76	20.48	20.65	192218	18.4918	up	up	correct
KWR.US	Quaker Chemical Corporation	20190703	203.89	203.89	196.57	197.72	39270	193.8042	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190703	15.21	15.6	15.21	15.49	381782	11.795	up	up	correct
L.US	Loews Corporation	20190703	55.46	56.2	55.18	56.16	577962	55.4168	up	up	correct
LAC.US	Lithium Americas Corp	20190703	4.19	4.2	4.0701	4.19	82834	4.19
LAD.US	Lithia Motors Inc	20190703	121.67	124.13	121.26	124.05	183204	122.0618	up	up	correct
LADR.US	Ladder Capital Corp	20190703	16.62	16.81	16.605	16.79	250587	14.0402	up	up	correct
LAIX.US	LAIX Inc	20190703	10.45	10.45	10.45	10.45	102	10.45
LAZ.US	Lazard Ltd	20190703	35.07	35.16	34.77	34.98	349000	30.934	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190703	15.02	15.3	14.76	15.23	90400	14.9465	up	up	correct
LC.US	LendingClub Corporation	20190703	3.09	3.11	3.03	3.05	183755	15.25	down	down	correct
LCI.US	Lannett Company Inc	20190703	5.98	6.1907	5.88	6.02	559584	6.02	up	up	correct
LCII.US	LCI Industries	20190703	88.78	88.825	87.55	87.55	253404	82.2121	down	down	correct
LDOS.US	Leidos Holdings Inc	20190703	80.44	81.48	80.16	81.4	428227	78.4697	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190703	25	25.03	24.78	24.85	39211	20.496	down	down	correct
LEA.US	Lear Corporation	20190703	135.75	136.81	133.69	134.39	287076	130.1682	down	down	correct
LEAF.US	Leaf Group Ltd	20190703	7.02	7.2399	6.84	7.18	22531	7.18	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190703	38.84	39.365	38.78	39.27	402062	35.7034	up	up	correct
LEJU.US	Leju Holdings Limited	20190703	1.36	1.39	1.29	1.2999	11220	1.2999	down	down	correct
LEN.US	Lennar Corporation	20190703	48.53	49.26	48.342	49.22	1610101	48.161	up	up	correct
LENB.US	Lennar Corporation	20190703	38.87	39.65	38.87	39.54	47507	38.5986	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190703	8.27	8.3	8.25	8.28	45361	7.3225	up	up	correct
LEVI.US	Levi Strauss & Co	20190703	21.42	22	21.2	21.79	683644	21.1829	up	up	correct
LFC.US	China Life Insurance Company Limited	20190703	12.8	12.84	12.76	12.83	271777	11.6134	up	up	correct
LGC.US	U	20190703	10.11	10.11	10.1	10.1	852	8.7429	down	down	correct
LGF.US	B	20190703	12.07	12.15	11.43	11.78	383641	11.78	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190703	12.71	12.71	11.98	12.34	883729	12.34	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190703	16.28	16.43	16.28	16.43	5502	13.2253	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20190703	176.81	177.8	175.67	176.22	476134	176.22	down	down	correct
LHX.US	L3Harris Technologies Inc	20190703	185	185.38	180.5	184.3	1846865	176.3395	down	down	correct
LII.US	Lennox International Inc	20190703	285.65	288.855	282.82	288.57	208627	280.6592	up	up	correct
LIN.US	Linde plc	20190703	202	203.61	201.71	203.61	939491	195.5617	up	up	correct
LINX.US	Linx S.A	20190703	8.85	8.96	8.8	8.9	182500	8.7189	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190703	1.47	1.475	1.45	1.46	5191	1.46	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190703	11.3	11.54	11.17	11.47	403230	11.47	up	up	correct
LLY.US	Eli Lilly and Company	20190703	114.87	115.465	113.78	114.42	3707683	109.2613	down	down	correct
LMT.US	Lockheed Martin Corporation	20190703	367.94	370.47	365.35	370.38	742109	346.3702	up	up	correct
LNC.US	Lincoln National Corporation	20190703	65.22	65.8	65.02	65.71	609295	60.5229	up	up	correct
LND.US	BrasilAgro	20190703	4.46	4.46	4.25	4.2501	1424	3.5895	down	down	correct
LNN.US	Lindsay Corporation	20190703	81.64	82.62	81.33	82.11	29507	79.8826	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190703	12.02	12.2	11.62	12.03	456268	11.3468	up	down	incorrect
LOW.US	Lowe's Companies Inc	20190703	103.05	103.625	102.64	103.15	1851187	98.8989	up	up	correct
LPG.US	Dorian LPG Ltd	20190703	9	9.24	8.98	9.08	366088	8.3869	up	up	correct
LPI.US	Laredo Petroleum Inc	20190703	2.85	2.88	2.8	2.81	102930	56.2	down	down	correct
LPL.US	LG Display Co. Ltd	20190703	7.43	7.45	7.4	7.42	199205	7.42	down	down	correct
LPX.US	Louisiana	20190703	26.52	26.68	26.26	26.65	508137	25.5119	up	up	correct
LRN.US	Stride Inc	20190703	30.3	30.87	30.175	30.81	108968	30.81	up	up	correct
LSI.US	Life Storage Inc	20190703	97.92	99.06	97.92	98.89	434941	60.122	up	up	correct
LTC.US	LTC Properties Inc	20190703	46.15	46.88	46.15	46.86	100506	40.4922	up	up	correct
LTHM.US	Livent Corporation	20190703	7.08	7.27	6.92	7.25	953800	7.25	up	up	correct
LUB.US	Luby's Inc	20190703	1.1101	1.1101	1.08	1.1055	8880	0.6728	down	down	correct
LUMN.US	Lumen Technologies Inc	20190703	11.7	11.76	11.54	11.75	15235930	9.7431	up	up	correct
LUV.US	Southwest Airlines Co	20190703	51.77	52.23	51.58	51.89	2716995	51.3402	up	up	correct
LVS.US	Las Vegas Sands Corp	20190703	62.32	62.44	61.59	62.22	1303826	59.5438	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20190703	62.65	63.96	62.65	63.72	670897	61.6683	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190703	25.17	25.7	25.07	25.56	152516	23.7477	up	up	correct
LXP.US	PC	20190703	53.4643	54.39	53.4643	54.39	790	47.0897	up	up	correct
LXU.US	LSB Industries Inc	20190703	3.83	4.02	3.78	3.95	60952	3.0385	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190703	87.12	87.5	86.99	87.35	2584085	78.0557	up	up	correct
LYG.US	Lloyds Banking Group plc	20190703	2.9	2.91	2.89	2.89	2108181	2.5433	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190703	68.5	69.6	68.25	69.4	610223	69.4	up	up	correct
LZB.US	La	20190703	31.2	31.7	31.2	31.55	137000	30.4397	up	up	correct
M.US	Macy's Inc	20190703	21.13	21.46	20.98	21.27	4552775	19.2558	up	up	correct
MA.US	Mastercard Incorporated	20190703	271	273.08	270.78	273.08	1896816	269.6347	up	up	correct
MAA.US	PI	20190703	64.52	65.3266	64.52	65.3266	501	55.484	up	up	correct
MAC.US	The Macerich Company	20190703	33.38	33.9209	33.07	33.27	1099251	27.8646	down	down	correct
MAIN.US	Main Street Capital Corporation	20190703	41.49	41.5	41.3	41.38	145704	34.8855	down	down	correct
MAN.US	ManpowerGroup Inc	20190703	96.98	97	95.4	95.97	221735	90.1063	down	down	correct
MANU.US	Manchester United plc	20190703	18.05	18.35	18.03	18.11	10376	17.6142	up	up	correct
MAS.US	Masco Corporation	20190703	39.89	40.16	39.74	39.79	2206589	38.4289	down	down	correct
MATX.US	Matson Inc	20190703	38.25	38.67	37.83	38.36	46068	36.5087	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190703	10.79	10.8	10.7701	10.78	21766	9.6099	down	down	correct
MAXR.US	Maxar Technologies Inc	20190703	9.33	9.42	8.7	9.08	2602168	9.03	down	down	correct
MBI.US	MBIA Inc	20190703	9.35	9.42	9.3	9.3	198355	9.3	down	down	correct
MBSC.US	UN	20190703	18.99	19	18.99	19	32092	19	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190703	8.94	9.02	8.9	8.97	2152523	6.3192	up	up	correct
MC.US	Moelis & Company	20190703	34.15	34.7435	34.145	34.67	162510	27.1649	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190703	14.1	14.14	14.05	14.1	84722	12.7071
MCB.US	Metropolitan Bank Holding Corp	20190703	43.51	43.51	43.24	43.46	5338	43.46	down	up	incorrect
MCD.US	McDonald's Corporation	20190703	209.82	212.87	209.7	212.81	2306040	200.6289	up	up	correct
MCI.US	Barings Corporate Investors	20190703	15.64	15.75	15.61	15.61	9593	13.0921	down	down	correct
MCK.US	McKesson Corporation	20190703	136.99	142.31	136.13	140.74	1574231	137.2185	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190703	6.58	6.61	6.57	6.61	17976	5.0558	up	up	correct
MCO.US	Moody's Corporation	20190703	201.44	202.73	200.27	202.61	277104	198.5531	up	up	correct
MCR.US	MFS Charter Income Trust	20190703	8.18	8.21	8.15	8.2	20342	6.653	up	up	correct
MCS.US	The Marcus Corporation	20190703	32.72	33.16	32.56	33.03	39832	32.5031	up	up	correct
MCY.US	Mercury General Corporation	20190703	63.28	64.03	63.16	63.96	303952	56.4419	up	up	correct
MD.US	MEDNAX Inc	20190703	24.92	25.35	24.81	25.01	358107	25.01	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190703	33.36	33.58	33.1	33.42	168357	28.4973	up	up	correct
MDLQ.US	Medley LLC	20190703	16.33	16.6782	16.33	16.6266	4291	12.1002	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190703	16.3006	16.3006	16.02	16.02	911	11.3202	down	down	correct
MDP.US	Meredith Corporation	20190703	55	55.16	54.49	54.67	141287	51.923	down	up	incorrect
MDT.US	Medtronic plc	20190703	98.06	98.81	97.87	98.81	2325952	93.0579	up	down	incorrect
MDU.US	MDU Resources Group Inc	20190703	25.95	26.26	25.88	26.23	810293	24.3155	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190703	13.64	14.41	13.64	14.27	17000	14.27	up	down	incorrect
MED.US	Medifast Inc	20190703	122.52	123.64	120.5901	121.67	258915	112.2111	down	down	correct
MEI.US	Methode Electronics Inc	20190703	28.2	28.91	28.12	28.39	102904	27.4661	up	up	correct
MER.US	PK	20190703	26.42	26.47	26.37	26.42	38800	24.114
MFC.US	Manulife Financial Corporation	20190703	18.63	18.73	18.475	18.5	1207364	16.3554	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190703	2.88	2.895	2.86	2.88	548588	2.605
MFGP.US	Micro Focus International plc	20190703	26.96	27.25	26.96	27.18	156366	22.4498	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190703	13.26	13.32	13.24	13.27	32247	11.9837	up	up	correct
MFM.US	MFS Municipal Income Trust	20190703	7.05	7.05	7.01	7.01	60009	6.2531	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190703	26.0937	26.17	26.0937	26.17	3544	23.0435	up	down	incorrect
MFV.US	MFS Special Value Trust	20190703	5.74	5.74	5.74	5.74	360	4.5839
MG.US	Mistras Group Inc	20190703	14.79	15.1	14.67	15.08	31259	15.08	up	down	incorrect
MGA.US	Magna International Inc	20190703	48.55	49.15	48.16	48.17	367346	45.0682	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190703	4.59	4.629	4.58	4.58	40666	4.0243	down	up	incorrect
MGM.US	MGM Resorts International	20190703	28.94	29.19	28.8	28.89	2692529	28.4151	down	down	correct
MGP.US	MGM Growth Properties LLC	20190703	30.78	31.36	30.78	31.26	437137	27.0088	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190703	25.67	25.6777	25.54	25.64	39303	22.6647	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190703	23.91	24.07	23.78	23.97	11779	20.6504	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190703	11.39	11.44	11.19	11.31	760068	11.2473	down	up	incorrect
MH.US	PD	20190703	5	5.24	5	5.01	20525	5.01	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190703	17.42	17.47	17.26	17.47	20700	15.5819	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20190703	7.54	7.565	7.51	7.53	45980	6.8963	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190703	12.38	12.449	12.38	12.41	28084	11.075	up	up	correct
MHK.US	Mohawk Industries Inc	20190703	152.12	153.3	150.9	153.25	207317	153.25	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190703	15.925	16.05	15.8001	16	5001	14.6956	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190703	13.24	13.3	13.24	13.25	56523	11.8791	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190703	21.53	21.9	21.3981	21.9	5684	17.639	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190703	40.5	40.85	40.5	40.78	147000	2.2445	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20190703	3.85	3.85	3.83	3.85	116547	3.1713
MIXT.US	MiX Telematics Limited	20190703	15.9	16.44	15.76	16.1	99002	15.2631	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190703	13.77	13.83	13.77	13.83	18979	12.395	up	up	correct
MKC.US	V	20190703	81	81.195	81	81.195	1600	78.2483	up	up	correct
MKL.US	Markel Corporation	20190703	1106.9	1114.58	1103.02	1108.18	17252	1108.18	up	up	correct
MLI.US	Mueller Industries Inc	20190703	29.31	29.37	28.86	29.22	53314	28.2565	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190703	226.48	231.265	226.2631	231.02	290031	226.3278	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190703	10.29	10.29	10.26	10.29	1866	10.29
MLR.US	Miller Industries Inc	20190703	31.4	31.53	30.89	31.08	20109	29.486	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190703	102.23	102.95	102.07	102.92	1046864	98.7146	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190703	20.71	21	20.71	20.93	40121	18.5632	up	up	correct
MMI.US	Marcus & Millichap Inc	20190703	30.81	31.14	30.81	30.92	61232	30.92	up	up	correct
MMM.US	3M Company	20190703	174.17	175.04	172.93	174.98	1170675	160.6351	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190703	64.13	64.87	63.96	64.68	285349	52.1116	up	up	correct
MMS.US	Maximus Inc	20190703	72.9	73.64	72.815	73.51	118305	70.9252	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190703	5.85	5.85	5.82	5.83	46439	4.8466	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190703	13.81	13.92	13.81	13.82	75301	12.4991	up	up	correct
MN.US	Manning & Napier Inc	20190703	1.81	1.8309	1.77	1.78	43352	1.6742	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190703	14.87	14.9319	14.84	14.87	19380	13.4651
MNR.US	PC	20190703	24.2532	24.2538	24.1963	24.22	12582	20.7894	down	down	correct
MNRL.US	Brigham Minerals Inc	20190703	21.5	21.5	20.62	21.22	52400	17.2703	down	down	correct
MO.US	Altria Group Inc	20190703	48.97	49.35	48.43	49.19	3909230	40.4267	up	up	correct
MOD.US	Modine Manufacturing Company	20190703	14.43	14.53	14.32	14.44	68954	14.44	up	up	correct
MODN.US	Model N Inc	20190703	20.3	20.65	20.3	20.61	99873	20.61	up	up	correct
MOG.US	A	20190703	93.46	94.32	92.56	93.74	38612	91.1182	up	up	correct
MOGU.US	MOGU Inc	20190703	2.84	2.86	2.81	2.81	28752	2.81	down	down	correct
MOH.US	Molina Healthcare Inc	20190703	141.21	142.91	140.2892	142.53	278441	142.53	up	up	correct
MOS.US	The Mosaic Company	20190703	24.61	24.775	24.38	24.76	1897426	24.136	up	up	correct
MOV.US	Movado Group Inc	20190703	26.45	27.04	26.45	26.65	87313	25.3594	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190703	13.99	14.04	13.99	14.04	8949	12.6249	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190703	54.43	54.9197	54.1	54.32	3229466	48.3991	down	down	correct
MPLX.US	MPLX LP	20190703	32.13	32.49	32	32.25	758125	23.6054	up	up	correct
MPV.US	Barings Participation Investors	20190703	16.068	16.0999	15.97	16.0559	6464	13.6516	down	down	correct
MPW.US	Medical Properties Trust Inc	20190703	18.15	18.44	18.15	18.33	1739706	16.0546	up	up	correct
MPX.US	Marine Products Corporation	20190703	15.36	15.785	15.3138	15.56	6619	14.3338	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190703	12.47	12.54	12.47	12.48	38647	11.175	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190703	14.36	14.47	14.36	14.44	39707	12.8832	up	up	correct
MRC.US	MRC Global Inc	20190703	16.97	16.97	16.5	16.68	316091	16.68	down	down	correct
MRK.US	Merck & Co. Inc	20190703	85.9946	87.0038	85.9246	86.8339	6234048	76.4566	up	down	incorrect
MRO.US	Marathon Oil Corporation	20190703	13.56	13.67	13.43	13.66	6382781	13.2186	up	up	correct
MSA.US	MSA Safety Incorporated	20190703	103.93	104.46	103.08	104.13	42410	100.9064	up	up	correct
MSB.US	Mesabi Trust	20190703	30.46	30.7	30.11	30.7	29169	24.4901	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20190703	19.6	20.79	19.59	20.4423	3216	20.4423	up	up	correct
MSCI.US	MSCI Inc	20190703	244.68	245.82	243.12	245.57	170233	240.4881	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190703	9.42	9.43	9.361	9.39	68751	8.2596	down	down	correct
MSGS.US	W	20190703	282.2	286	281.37	284.69	85881	282.8324	up	up	correct
MSI.US	Motorola Solutions Inc	20190703	168.17	170.63	168.17	170.37	425798	164.0528	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190703	73.78	74.46	72.47	74.42	514327	60.4107	up	up	correct
MT.US	ArcelorMittal	20190703	17.52	17.54	17.345	17.4	840286	17.2389	down	down	correct
MTB.US	M&T Bank Corporation	20190703	170.62	171.79	170.09	171.55	285101	158.293	up	down	incorrect
MTD.US	Mettler	20190703	855.15	873.51	855.15	872.45	79282	872.45	up	up	correct
MTDR.US	Matador Resources Company	20190703	18.79	18.79	18.47	18.67	1206733	18.5973	down	down	correct
MTG.US	MGIC Investment Corporation	20190703	13.58	13.79	13.58	13.67	3798574	12.954	up	up	correct
MTH.US	Meritage Homes Corporation	20190703	52.64	53.22	52.4629	52.97	110178	52.97	up	up	correct
MTL.US	P	20190703	0.98	1	0.98	1	3244	1	up	up	correct
MTN.US	Vail Resorts Inc	20190703	223.84	228.93	223.28	226.58	219911	219.3489	up	up	correct
MTOR.US	Meritor Inc	20190703	23.6	23.64	23.27	23.56	191309	23.56	down	down	correct
MTR.US	Mesa Royalty Trust	20190703	11.37	11.507	11.22	11.305	4679	9.9846	down	up	incorrect
MTRN.US	Materion Corporation	20190703	66.31	66.72	65.67	66.72	84090	65.5162	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190703	21.8	21.87	21.77	21.8136	17779	20.5568	up	up	correct
MTW.US	The Manitowoc Company Inc	20190703	17.33	17.48	16.79	17.11	353912	17.11	down	down	correct
MTX.US	Minerals Technologies Inc	20190703	53.26	53.8	52.63	53.39	90163	52.9415	up	down	incorrect
MTZ.US	MasTec Inc	20190703	52.28	52.91	51.36	52.13	601973	52.13	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20190703	15.78	15.8715	15.78	15.84	22385	14.1076	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190703	13.67	13.67	13.625	13.65	29633	12.311	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190703	12.54	12.64	12.53	12.56	34108	11.2435	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190703	4.79	4.81	4.77	4.78	487306	4.4131	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190703	15.29	15.34	15.16	15.26	20393	14.1086	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190703	14.03	14.1	14.03	14.08	25191	12.6989	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190703	13.91	13.98	13.9	13.98	64222	12.3799	up	up	correct
MUR.US	Murphy Oil Corporation	20190703	24.27	24.4542	24.09	24.43	836893	22.2073	up	up	correct
MUSA.US	Murphy USA Inc	20190703	85	85.15	84.45	84.97	134204	84.2121	down	down	correct
MUX.US	McEwen Mining Inc	20190703	1.82	1.85	1.745	1.85	2332917	1.85	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190703	9.17	9.17	9.11	9.17	72330	8.1979
MVO.US	MV Oil Trust	20190703	7.75	7.9121	7.7478	7.75	11057	5.6387
MVT.US	BlackRock MuniVest Fund II Inc	20190703	14.94	14.95	14.91	14.91	11844	13.2773	down	down	correct
MWA.US	Mueller Water Products Inc	20190703	9.7	9.72	9.59	9.72	193477	9.2935	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190703	10.78	10.78	9.42	10.3	336949	10.3	down	down	correct
MXF.US	The Mexico Fund Inc	20190703	13.99	13.99	13.8601	13.98	32392	12.6577	down	down	correct
MXL.US	MaxLinear Inc	20190703	24.2	24.2	23.49	24.03	103625	24.03	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190703	13.95	13.96	13.89	13.94	25648	12.589	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190703	14.55	14.61	14.42	14.51	68116	12.9074	down	down	correct
MYE.US	Myers Industries Inc	20190703	19.08	19.17	18.82	19.16	73366	17.6714	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190703	13.14	13.19	13.12	13.16	116676	11.8607	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190703	14.93	15.02	14.82	14.96	43829	13.2105	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190703	12.71	12.77	12.71	12.71	31330	11.4182
MYOV.US	Myovant Sciences Ltd	20190703	8.85	9.17	8.75	8.77	171674	8.77	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190703	14.55	14.565	14.5149	14.56	134241	13.9526	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190703	14.05	14.07	14.043	14.07	171040	13.1409	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190703	13.87	13.9	13.86	13.86	15096	13.0162	down	down	correct
NAT.US	Nordic American Tankers Limited	20190703	2.28	2.28	2.22	2.23	353170	1.9269	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190703	13.09	13.0922	13.07	13.08	16306	12.3444	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190703	21.24	21.25	21.13	21.23	93004	18.5941	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190703	36.44	36.75	36.35	36.75	56847	34.6303	up	up	correct
NBR.US	Nabors Industries Ltd	20190703	2.81	2.86	2.66	2.67	146748	129.3415	down	down	correct
NC.US	NACCO Industries Inc	20190703	52.64	53	52.48	53	2384	49.6575	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190703	10.05	10.1	10.05	10.1	17056	9.3626	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190703	53.56	53.87	52.35	52.76	1739384	52.76	down	down	correct
NCR.US	NCR Corporation	20190703	31.07	32.04	31.07	31.3	2513943	31.3	up	up	correct
NCV.US	PA	20190703	25.5	25.5258	25.42	25.5	8497	22.5125
NCZ.US	PA	20190703	25.21	25.3	25.21	25.3	1975	23.9764	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190703	7.16	7.2	7.13	7.15	8832	51.3126	down	down	correct
NEA.US	Nuveen AMT	20190703	13.87	13.9001	13.87	13.89	234500	12.9978	up	up	correct
NEM.US	Newmont Corporation	20190703	38.58	38.91	38.29	38.76	5049305	36.4547	up	up	correct
NEP.US	NextEra Energy Partners LP	20190703	49.34	49.89	49.24	49.67	236010	45.3307	up	up	correct
NETI.US	Eneti Inc	20190703	5.1116	5.3009	5.0817	5.1515	63401	46.5009	up	up	correct
NEU.US	NewMarket Corporation	20190703	400.21	401.14	399.37	400	88735	379.9592	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20190703	14.25	14.35	14.235	14.34	33592	13.1622	up	up	correct
NEW.US	Puxin Limited	20190703	6.54	6.63	6.37	6.42	273158	6.42	down	up	incorrect
NEWR.US	New Relic Inc	20190703	89.43	91.41	89.14	91.38	491397	91.38	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190703	6.55	6.57	6.36	6.5	455963	6.5	down	down	correct
NEXA.US	Nexa Resources S.A	20190703	9.55	9.61	9.43	9.51	28754	8.5368	down	down	correct
NFG.US	National Fuel Gas Company	20190703	53.88	54.61	53.77	53.91	1484692	49.3126	up	down	incorrect
NFH.US	WS	20190703	10.1	10.11	10.1	10.1	281400	8.5091
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190703	12.51	12.5265	12.45	12.51	51023	10.4715
NGG.US	National Grid plc	20190703	54.75	54.8	54.29	54.33	283815	48.0698	down	down	correct
NGL.US	PC	20190703	25.1446	25.24	25.03	25.24	3482	19.6341	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190703	16.19	16.24	15.81	16.06	32540	16.06	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190703	9.87	10.19	9.82	10.12	21758	8.4948	up	up	correct
NGVT.US	Ingevity Corporation	20190703	103.65	104.12	102.61	103.58	66523	103.58	down	down	correct
NHI.US	National Health Investors Inc	20190703	79.05	79.93	79.05	79.93	197145	69.2655	up	up	correct
NI.US	PB	20190703	26.59	26.66	26.59	26.65	21340	23.015	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190703	13.41	13.42	13.38	13.408	25414	12.6679	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190703	21.96	22.122	21.82	22.01	60819	17.7944	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190703	10.47	10.5019	10.43	10.5019	3079	10.0168	up	up	correct
NINE.US	Nine Energy Service Inc	20190703	16.1	16.1	15.01	15.71	110234	15.71	down	down	correct
NIO.US	NIO Inc	20190703	2.93	3.29	2.9	3.13	75342426	3.13	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190703	13.33	13.37	13.3036	13.3698	5341	12.7394	up	up	correct
NJR.US	New Jersey Resources Corporation	20190703	49.68	50.08	49.36	50.02	166764	45.7031	up	up	correct
NKE.US	NIKE Inc	20190703	85.33	86.2901	85.12	86.2	4012837	84.3106	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190703	12.32	12.3891	12.32	12.3891	3891	11.6955	up	up	correct
NKX.US	Nuveen California AMT	20190703	14.66	14.68	14.64	14.64	22451	13.7592	down	down	correct
NL.US	NL Industries Inc	20190703	3.55	3.81	3.55	3.72	25173	3.4446	up	up	correct
NLS.US	Nautilus Inc	20190703	2.13	2.13	2.08	2.09	235606	2.09	down	down	correct
NLSN.US	Nielsen Holdings plc	20190703	22.81	23.005	22.73	22.92	1587983	21.915	up	up	correct
NLY.US	PI	20190703	25.15	25.15	25.05	25.07	274829	21.4963	down	down	correct
NM.US	PH	20190703	7.05	7.05	7.0499	7.05	2200	7.05
NMI.US	Nuveen Municipal Income Fund Inc	20190703	11.24	11.28	11.2207	11.27	3629	10.6724	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190703	13.99	14.34	13.99	14.3	18766	12.6319	up	down	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20190703	7.05	7.05	7.0499	7.05	2200	7.05
NMR.US	Nomura Holdings Inc	20190703	3.53	3.57	3.53	3.56	159311	3.1988	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190703	13.68	13.7	13.68	13.7	3806	12.8838	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190703	12.96	13	12.96	12.985	7594	12.3048	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190703	14.05	14.09	14.02	14.07	92392	13.3207	up	up	correct
NNI.US	Nelnet Inc	20190703	59.5	60.25	59.1	60.02	34655	58.1732	up	up	correct
NNN.US	National Retail Properties Inc	20190703	53.56	54.58	53.54	54.39	469888	48.1845	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190703	10	10.0575	9.99	10	6262	5.9425
NOA.US	North American Construction Group Ltd	20190703	10.23	10.35	10.1	10.32	34266	10.0128	up	up	correct
NOAH.US	Noah Holdings Limited	20190703	44.44	45.28	44.23	44.87	104740	44.87	up	up	correct
NOC.US	Northrop Grumman Corporation	20190703	325	325.575	322.72	325.25	351974	313.3145	up	up	correct
NOK.US	Nokia Corporation	20190703	5.1	5.12	5.09	5.12	7821391	5.0698	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190703	14.0637	14.0637	14	14	420	13.261	down	down	correct
NOMD.US	Nomad Foods Limited	20190703	21.84	22.09	21.72	21.96	478402	21.96	up	down	incorrect
NOV.US	NOV Inc	20190703	21.85	21.93	21.42	21.78	1354626	21.4915	down	down	correct
NOW.US	ServiceNow Inc	20190703	289.9	294.225	289.9	293.15	1116101	293.15	up	down	incorrect
NP.US	Neenah Inc	20190703	66.64	67.22	65.92	67.08	38836	61.5755	up	up	correct
NPK.US	National Presto Industries Inc	20190703	93.75	94.68	93.32	94.5	54603	83.0716	up	up	correct
NPO.US	EnPro Industries Inc	20190703	63.41	63.97	63.18	63.97	31726	61.5612	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190703	4.51	4.51	4.35	4.37	522297	4.37	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190703	13	13.03	12.9972	13.0136	8994	12.3249	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190703	13.75	13.79	13.73	13.79	22320	12.8398	up	up	correct
NR.US	Newpark Resources Inc	20190703	7.12	7.12	7.02	7.09	169533	7.09	down	down	correct
NRG.US	NRG Energy Inc	20190703	35.37	36.06	35.34	35.81	1850921	33.4024	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190703	19.95	19.95	19.6076	19.8097	29396	15.407	down	up	incorrect
NRK.US	Nuveen New York AMT	20190703	13.12	13.16	13.09	13.14	24540	12.5968	up	up	correct
NRP.US	Natural Resource Partners L.P	20190703	36.12	36.85	35.3532	36.85	2463	29.9496	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20190703	6.96	7.1899	6.9038	7.15	21662	5.8148	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190703	26.69	26.69	26.44	26.69	9000	23.4959
NS.US	PC	20190703	24.19	24.19	24.05	24.1	6867	18.9233	down	down	correct
NSA.US	PA	20190703	29.15	29.41	29.05	29.34	150055	26.6018	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20190703	200.87	203.3	200.5642	202.51	873119	193.6198	up	down	incorrect
NSCO.US	WS	20190703	10.21	10.22	10.21	10.22	28537	6.241	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190703	5.91	5.92	5.88	5.88	65877	4.8771	down	up	incorrect
NSP.US	Insperity Inc	20190703	126.99	129.47	126.87	128.51	181747	120.3775	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190703	33.87	34.2	33.85	33.95	138399	29.449	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190703	13.49	13.6	13.4545	13.56	125400	112.0518	up	up	correct
NTP.US	Nam Tai Property Inc	20190703	10.1	10.1	10	10.03	8808	10.03	down	down	correct
NTR.US	Nutrien Ltd	20190703	53.86	54	52.82	52.9	1169963	48.2939	down	down	correct
NTZ.US	Natuzzi S.p.A	20190703	2.5	2.5	2.47	2.47	3862	2.47	down	down	correct
NUE.US	Nucor Corporation	20190703	55.3	55.48	55.06	55.29	910648	51.7117	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190703	14.87	14.94	14.86	14.91	15055	14.0334	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20190703	46.6	47.14	44.53	47.13	804372	43.169	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190703	10.2	10.22	10.1624	10.18	304461	9.6865	down	down	correct
NUW.US	Nuveen AMT	20190703	17.15	17.24	17.0701	17.14	15569	16.2129	down	down	correct
NVG.US	Nuveen AMT	20190703	15.97	16.04	15.97	16.02	143812	14.8334	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190703	9.8	9.85	9.47	9.68	60307	9.68	down	down	correct
NVR.US	NVR Inc	20190703	3374	3412.69	3374	3396.46	9240	3396.46	up	up	correct
NVRO.US	Nevro Corp	20190703	63.09	63.61	62.61	63.25	139137	63.25	up	down	incorrect
NVS.US	Novartis AG	20190703	92.35	92.66	92.235	92.5	1063369	85.8172	up	up	correct
NVT.US	nVent Electric plc	20190703	25.2	25.5	25.1	25.45	751090	23.6093	up	up	correct
NVTA.US	Invitae Corporation	20190703	23.19	24.27	22.846	24.27	936300	24.27	up	up	correct
NWG.US	NatWest Group plc	20190703	5.74	5.75	5.71	5.73	311614	4.8362	down	down	correct
NWN.US	Northwest Natural Holding Company	20190703	69.49	69.9	69.45	69.61	65708	63.9047	up	up	correct
NX.US	Quanex Building Products Corporation	20190703	18.68	18.76	18.4697	18.64	89928	17.8698	down	down	correct
NXC.US	Nuveen California Select Tax	20190703	14.94	14.94	14.9128	14.9128	1212	13.719	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190703	14.2	14.2428	14.2	14.22	43331	13.2659	up	up	correct
NXN.US	Nuveen New York Select Tax	20190703	14.04	14.04	13.61	13.62	1984	12.539	down	up	incorrect
NXP.US	Nuveen Select Tax	20190703	15.32	15.35	15.28	15.34	14932	14.1241	up	up	correct
NXQ.US	Nuveen Select Tax	20190703	14.38	14.38	14.31	14.35	62407	13.2072	down	down	correct
NXR.US	Nuveen Select Tax	20190703	15.55	15.61	15.509	15.57	12216	14.3271	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190703	42.49	43.21	42.49	43.11	47441	40.1481	up	up	correct
NYCB.US	PU	20190703	48.16	48.16	48.15	48.15	3037	48.15	down	down	correct
NYT.US	The New York Times Company	20190703	34.13	34.26	33.89	34.19	764963	33.681	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190703	15.75	15.87	15.75	15.87	110440	15.1351	up	up	correct
O.US	Realty Income Corporation	20190703	69.32	70.68	69.32	70.66	907606	63.7647	up	down	incorrect
OAK.US	PB	20190703	26.03	26.2	26.02	26.19	6166	22.4797	up	up	correct
OC.US	Owens Corning	20190703	57.77	58.21	57.16	57.87	679439	55.8799	up	up	correct
OCN.US	Ocwen Financial Corporation	20190703	2.12	2.12	2.06	2.06	189647	30.9	down	down	correct
ODC.US	Oil	20190703	34.88	35.51	34.88	35.51	2406	32.98	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190703	20.84	20.95	20.58	20.63	173825	19.8897	down	down	correct
OFC.US	Corporate Office Properties Trust	20190703	27.17	27.66	27.17	27.55	407206	25.0672	up	up	correct
OFG.US	OFG Bancorp	20190703	23.41	23.67	23.29	23.58	164846	22.6694	up	up	correct
OGE.US	OGE Energy Corp	20190703	43.34	43.915	43.33	43.61	663124	38.9295	up	up	correct
OGS.US	ONE Gas Inc	20190703	91.4	92.34	91.09	91.97	64426	85.7711	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190703	37.5	37.99	37.45	37.94	538272	31.29	up	down	incorrect
OI.US	O	20190703	17.45	17.67	17.37	17.54	450724	17.2883	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190703	7.66	7.69	7.65	7.66	91184	6.7768
OIBR.US	C	20190703	1.57	1.61	1.55	1.6	29251800	1.6	up	down	incorrect
OII.US	Oceaneering International Inc	20190703	19.76	19.76	18.97	19.76	452988	19.76
OIS.US	Oil States International Inc	20190703	16.65	16.72	16.21	16.44	261363	16.44	down	down	correct
OKE.US	ONEOK Inc	20190703	69.48	70.23	69.29	70.2	1226405	57.0454	up	up	correct
OLN.US	Olin Corporation	20190703	20.98	21.425	20.81	21.38	951507	19.3929	up	up	correct
OLP.US	One Liberty Properties Inc	20190703	29.13	29.33	28.83	29.2	35714	24.062	up	up	correct
OMC.US	Omnicom Group Inc	20190703	83.89	84.89	83.65	84.77	1057866	76.9434	up	up	correct
OMF.US	OneMain Holdings Inc	20190703	34.1	34.77	34.03	34.72	281200	23.1986	up	up	correct
OMI.US	Owens & Minor Inc	20190703	3.1	3.16	3.06	3.09	253092	3.0832	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190703	8.01	8.07	7.99	8.02	10400	8.02	up	up	correct
ONTO.US	Onto Innovation Inc	20190703	34.46	34.61	33.3915	34.05	109218	34.05	down	down	correct
OOMA.US	Ooma Inc	20190703	10.71	10.78	10.52	10.61	31874	10.61	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190703	27.54	27.86	27.5304	27.74	37700	25.2841	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20190703	10.55	10.5982	10.37	10.41	414601	10.0607	down	up	incorrect
ORA.US	Ormat Technologies Inc	20190703	63.92	63.92	62.51	62.73	166386	61.7445	down	down	correct
ORAN.US	Orange S.A	20190703	15.62	15.66	15.54	15.59	2773020	13.3316	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190703	6.31	6.36	6.3099	6.35	300835	4.3574	up	up	correct
ORCL.US	Oracle Corporation	20190703	58.45	58.9535	58.38	58.86	9989106	56.483	up	up	correct
ORI.US	Old Republic International Corporation	20190703	22.89	23.19	22.86	23.15	903820	17.8836	up	up	correct
ORN.US	Orion Group Holdings Inc	20190703	2.99	3.2	2.89	3.19	292348	3.19	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190703	1.91	1.91	1.87	1.9	42438	1.9	down	down	correct
OSK.US	Oshkosh Corporation	20190703	83.49	83.5885	82.78	83.43	252154	80.4868	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190703	26.12	26.57	26.05	26.49	970300	25.2097	up	down	incorrect
OVV.US	Ovintiv Inc	20190703	5.01	5.02	4.86	4.92	2404588	22.5955	down	down	correct
OXM.US	Oxford Industries Inc	20190703	71.83	72.98	71.46	72.8	120333	69.2695	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190703	48.87	49.25	48.55	49.17	4435150	45.7851	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190703	106.11	108.53	106.11	107.41	26449	99.4418	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20190703	9.11	9.11	8.77	8.82	32974	8.82	down	down	correct
PAG.US	Penske Automotive Group Inc	20190703	47.84	48.31	47.36	48.19	155974	45.6745	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190703	39.75	40.82	39.61	40.36	1244019	40.36	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190703	15.34	15.38	15.28	15.38	13517	13.9364	up	up	correct
PAM.US	Pampa Energía S.A	20190703	34.39	35.38	34.1	34.11	241524	34.11	down	down	correct
PAR.US	PAR Technology Corporation	20190703	26.72	27.03	26.37	26.55	74094	26.2171	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190703	21.28	21.51	21.1	21.48	175568	21.48	up	up	correct
PAYC.US	Paycom Software Inc	20190703	234.94	237.39	233.59	235.74	419088	235.74	up	up	correct
PB.US	Prosperity Bancshares Inc	20190703	67.04	67.78	66.83	67.75	410197	62.9957	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190703	37.07	37.61	37.07	37.58	378667	31.921	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190703	25.7041	25.79	25.68	25.7	2875	21.7592	down	down	correct
PBF.US	PBF Energy Inc	20190703	29.2	29.3	28.905	29.06	1278016	28.1064	down	up	incorrect
PBFX.US	PBF Logistics LP	20190703	20.84	20.87	20.73	20.81	17191	16.1525	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190703	32.41	32.43	31.75	31.75	355667	31.75	down	down	correct
PBI.US	Pitney Bowes Inc	20190703	4.39	4.47	4.34	4.37	1020076	3.9563	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190703	15.28	15.45	15.235	15.33	7403116	12.1574	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190703	13.94	14.09	13.91	14	2895622	11.9969	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190703	5.81	5.83	5.69	5.75	55177	4.8725	down	up	incorrect
PBY.US	Prospect Capital Corporation	20190703	25.8104	25.9369	25.8104	25.9369	399	22.9277	up	up	correct
PCF.US	High Income Securities Fund	20190703	8.24	8.26	8.23	8.2345	6588	6.3722	down	up	incorrect
PCG.US	PG&E Corporation	20190703	22.47	23.0999	22.03	22.37	3217291	22.37	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190703	24.33	24.33	24.11	24.18	483495	18.7053	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190703	9.74	9.79	9.74	9.74	77429	8.6279
PCM.US	PCM Fund Inc	20190703	11.48	11.48	11.4531	11.48	23635	9.1993
PCN.US	PIMCO Corporate & Income Strategy Fund	20190703	17.65	17.72	17.6418	17.69	66893	14.547	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190703	19.05	19.2	19.05	19.2	11262	17.9822	up	up	correct
PD.US	PagerDuty Inc	20190703	46.72	47.95	46.31	47.03	321600	47.03	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190703	32.22	32.34	31.97	32	247727	24.9743	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190703	20.16	20.305	20.15	20.24	402447	18.0609	up	up	correct
PDS.US	Precision Drilling Corporation	20190703	1.88	1.89	1.83	1.86	23719	37.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190703	17.09	17.125	17.035	17.06	40135	14.072	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190703	32.69	33.01	32.64	32.95	1121696	29.5668	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190703	59.05	59.935	58.8	59.58	2059768	54.6929	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190703	6.39	6.6	6.33	6.37	931244	5.3267	down	down	correct
PEN.US	Penumbra Inc	20190703	164.38	164.38	159.5	159.71	227905	159.71	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190703	16.42	16.46	16.35	16.44	19007	13.78	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190703	14.88	14.92	14.764	14.92	16083	12.8174	up	down	incorrect
PFE.US	Pfizer Inc	20190703	44.37	44.5613	43.98	44.4	9770042	38.2196	up	up	correct
PFGC.US	Performance Food Group Company	20190703	39.87	42.26	39.87	41.52	671085	41.52	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190703	11.88	11.94	11.88	11.92	58360	9.4044	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190703	10.7	10.74	10.67	10.7	165428	8.435
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190703	11.75	11.8	11.75	11.78	9966	9.988	up	down	incorrect
PFS.US	Provident Financial Services Inc	20190703	24.14	24.32	24.08	24.27	44933	21.515	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190703	22.82	23.11	22.74	22.99	300780	22.3204	up	down	incorrect
PG.US	The Procter & Gamble Company	20190703	111.96	114.27	111.84	114.08	6223327	107.2169	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190703	12.92	12.99	12.7968	12.9	28542	10.2888	down	down	correct
PGR.US	The Progressive Corporation	20190703	82.87	83.92	82.7668	83.65	1678385	75.5422	up	up	correct
PGRE.US	Paramount Group Inc	20190703	14.15	14.27	14.13	14.17	618867	13.0462	up	up	correct
PGTI.US	PGT Innovations Inc	20190703	17.16	17.35	17.05	17.19	233696	17.19	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190703	18.84	19.14	18.84	19.01	20431	15.6163	up	up	correct
PH.US	Parker	20190703	168.43	168.73	166.505	168.61	540914	161.8127	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190703	10.61	10.649	10.56	10.61	15925	8.899
PHG.US	Koninklijke Philips N.V	20190703	44.7	44.71	44.46	44.63	320803	42.0383	down	down	correct
PHI.US	PLDT Inc	20190703	24.98	25.47	24.91	25.28	47864	21.4249	up	down	incorrect
PHK.US	PIMCO High Income Fund	20190703	8.07	8.08	8.05	8.08	321704	6.3292	up	down	incorrect
PHM.US	PulteGroup Inc	20190703	32.4	32.87	32.34	32.68	1653862	31.7193	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190703	9.2	9.21	9.16	9.19	105670	7.2738	down	down	correct
PHX.US	PHX Minerals Inc	20190703	12.63	12.69	12.4296	12.58	4236	12.0933	down	up	incorrect
PII.US	Polaris Inc	20190703	87.77	89.56	87.53	88.54	418014	83.318	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190703	4.62	4.62	4.6	4.61	94112	3.8259	down	up	incorrect
PINS.US	Pinterest Inc	20190703	26.94	27.69	26.94	27.47	2329595	27.47	up	up	correct
PIPR.US	Piper Sandler Companies	20190703	74.19	74.97	73.8	74.79	40300	68.8234	up	up	correct
PJT.US	PJT Partners Inc	20190703	40.99	41.17	40.41	40.59	88410	38.7251	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190703	27.46	27.915	27.46	27.89	1171636	25.3287	up	up	correct
PKE.US	Park Aerospace Corp	20190703	16.85	16.94	16.47	16.56	66405	14.6115	down	down	correct
PKG.US	Packaging Corporation of America	20190703	97.39	100.1	97.3	99.98	1129574	92.7547	up	up	correct
PKI.US	PerkinElmer Inc	20190703	98.81	99.57	98.4	98.79	864868	98.176	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190703	27.24	27.44	27.08	27.1	58964	21.5194	down	down	correct
PKX.US	POSCO	20190703	52.78	52.93	52.28	52.61	74528	48.9893	down	up	incorrect
PLAN.US	Anaplan Inc	20190703	52.41	53.19	51.87	52.44	914263	52.44	up	up	correct
PLD.US	Prologis Inc	20190703	81.83	82.6	81.72	82.6	1193272	77.9339	up	down	incorrect
PLNT.US	Planet Fitness Inc	20190703	76.12	77.25	75.62	76.94	745957	76.94	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190703	39.31	39.51	38.86	39.46	27147	36.7314	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190703	18.68	18.97	18.22	18.36	28488	15.7849	down	up	incorrect
PM.US	Philip Morris International Inc	20190703	79.98	80.66	79.43	80.63	3860896	69.7515	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190703	14.28	14.46	14.28	14.46	47551	13.7334	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190703	15.15	15.19	15.114	15.14	48295	14.4264	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190703	7.72	7.74	7.72	7.72	73182	6.845
PMO.US	Putnam Municipal Opportunities Trust	20190703	12.76	12.8	12.74	12.79	44708	11.245	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190703	21.69	21.9	21.69	21.85	337616	17.3628	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190703	12.33	12.3899	12.31	12.32	23249	11.4927	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190703	140	140.77	139.21	140.67	892420	129.3859	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190703	13.13	13.2711	13.08	13.21	32356	12.3838	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190703	11.55	11.56	11.55	11.55	5956	11.0718
PNM.US	PNM Resources Inc	20190703	50.98	51.44	50.68	51.25	202693	48.0448	up	up	correct
PNR.US	Pentair plc	20190703	37.74	38.27	37.58	38.26	980427	36.7555	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20190703	95.19	96.25	95.19	95.63	344650	86.7313	up	up	correct
POLY.US	Plantronics Inc	20190703	37.02	37.42	36.82	36.9	188013	36.1032	down	down	correct
POR.US	Portland General Electric Company	20190703	54.72	55.27	54.72	55.14	193502	50.4523	up	up	correct
POST.US	Post Holdings Inc	20190703	105.91	108.38	105.4	108.37	583716	108.37	up	up	correct
PPG.US	PPG Industries Inc	20190703	117.81	119.1	117.81	119.08	453894	114.2723	up	up	correct
PPL.US	PPL Corporation	20190703	30.94	31.245	30.94	31.09	2319419	27.045	up	up	correct
PPT.US	Putnam Premier Income Trust	20190703	5.2	5.23	5.19	5.23	175488	4.3049	up	up	correct
PRA.US	ProAssurance Corporation	20190703	36.5	37.26	36.41	37.2	92768	35.525	up	up	correct
PRG.US	PROG Holdings Inc	20190703	63.5215	64.181	63.1717	63.9911	288859	54.005	up	up	correct
PRGO.US	Perrigo Company plc	20190703	50.08	50.6	49.585	50.47	1188555	48.0612	up	up	correct
PRI.US	Primerica Inc	20190703	121.71	123.85	121.635	123.84	201516	120.1055	up	up	correct
PRLB.US	Proto Labs Inc	20190703	111.74	111.74	109.58	109.98	67201	109.98	down	down	correct
PRMW.US	Primo Water Corporation	20190703	13.47	13.48	13.39	13.46	301470	12.9293	down	down	correct
PRO.US	PROS Holdings Inc	20190703	65.03	65.61	64.745	65.1	404814	65.1	up	up	correct
PRS.US	Prudential Financial Inc	20190703	26.59	26.59	26.5415	26.59	35098	23.3882
PRT.US	PermRock Royalty Trust	20190703	8.09	8.1	7.88	7.96	31754	6.6687	down	up	incorrect
PRTY.US	Party City Holdco Inc	20190703	6.89	7.01	6.73	6.98	586511	6.98	up	down	incorrect
PRU.US	Prudential Financial Inc	20190703	101.22	102.91	101.14	102.45	1199417	89.8006	up	down	incorrect
PSA.US	Public Storage	20190703	243.61	247.92	243.04	247.59	941405	227.8658	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190703	28.28	28.29	28.05	28.25	10747	23.2042	down	down	correct
PSN.US	Parsons Corporation	20190703	36.2	36.47	35.81	36.44	130302	36.44	up	up	correct
PSO.US	Pearson plc	20190703	10.51	10.59	10.51	10.58	91800	9.854	up	up	correct
PSTG.US	Pure Storage Inc	20190703	15.44	15.65	15.26	15.59	3946216	15.59	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190703	15.7	15.84	15.5	15.5	8900	13.8904	down	down	correct
PSX.US	Phillips 66	20190703	96	97.04	95.86	97.02	2035536	86.4551	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20190703	49.96	50.54	49.81	50.13	110805	39.6764	up	up	correct
PTR.US	PetroChina Company Limited	20190703	54.94	55.0158	54.48	54.83	74494	46.5595	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190703	18.65	18.7	18.56	18.68	142640	15.0146	up	up	correct
PUK.US	Prudential plc	20190703	44.64	44.84	44.6	44.84	153936	36.1955	up	up	correct
PUKPRA.US	PUKPRA	20190703	26.64	27.04	26.64	27.02	45315	23.9804	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190703	20.42	20.495	19.93	20.17	769188	20.17	down	down	correct
PVG.US	Pretium Resources Inc	20190703	10.26	10.29	10.0501	10.22	902822	10.22	down	down	correct
PVH.US	PVH Corp	20190703	94.13	94.55	92.99	93.66	661660	93.4411	down	down	correct
PVL.US	Permianville Royalty Trust	20190703	2.76	2.78	2.73	2.74	26329	2.2493	down	down	correct
PWR.US	Quanta Services Inc	20190703	38.95	38.95	38.615	38.89	394165	38.5489	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190703	145.79	146.12	144.5	145.55	1001774	135.8779	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190703	9.69	9.74	9.69	9.71	4452	9.0969	up	up	correct
PYS.US	PPlus Trust Series RRD	20190703	15.36	15.36	15.36	15.36	120	12.4854
PYT.US	PPLUS Trust Series GSC	20190703	19.96	20.0598	19.95	19.95	2100	18.4819	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190703	11.36	11.36	11.22	11.255	13633	10.5475	down	down	correct
PZN.US	Pzena Investment Management Inc	20190703	8.4807	8.68	8.4807	8.64	3398	7.7024	up	up	correct
QD.US	Qudian Inc	20190703	7.67	8.06	7.67	7.74	3855463	7.74	up	up	correct
QGEN.US	QIAGEN N.V	20190703	40.68	40.93	40.625	40.81	228728	40.81	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20190703	69.35	70.57	69.35	70.54	949622	64.6242	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20190703	77.13	78.98	77.03	78.39	240671	78.39	up	up	correct
QUOT.US	Quotient Technology Inc	20190703	11	11.44	10.92	11.32	672590	11.32	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190703	25.14	25.14	25.03	25.06	10663	21.3953	down	down	correct
R.US	Ryder System Inc	20190703	55.75	55.87	55.07	55.76	270662	50.0456	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190703	21.83	21.84	21.6931	21.7	138706	16.0337	down	down	correct
RACE.US	Ferrari N.V	20190703	168.18	169.48	167.16	167.51	338129	165.417	down	down	correct
RAD.US	Rite Aid Corporation	20190703	8.65	8.75	8.53	8.61	1586276	8.61	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190703	47.25	47.99	46.76	46.83	308609	46.83	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190703	33.63	33.8119	33.6	33.74	81404	32.3748	up	up	correct
RBC.US	Regal Beloit Corporation	20190703	81.54	82.04	81.09	81.92	91135	79.6096	up	up	correct
RC.US	Ready Capital Corporation	20190703	14.72	14.86	14.69	14.83	203858	11.2971	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190703	26.75	26.75	26.48	26.68	3603	23.0636	down	down	correct
RCF.US	UN	20190703	63.25	65.7	63.25	64.4	2709229	64.4	up	down	incorrect
RCI.US	Rogers Communications Inc	20190703	54.35	54.82	54.35	54.39	215608	48.9044	up	down	incorrect
RCL.US	Royal Caribbean Group	20190703	118.57	118.69	115.81	116.54	1634593	113.8974	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190703	9.95	9.9713	9.89	9.9	50413	7.9824	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190703	8.17	8.43	8.1	8.33	45786	8.33	up	up	correct
RDN.US	Radian Group Inc	20190703	23.71	24	23.67	23.77	522143	22.5331	up	down	incorrect
RDS.US	B	20190703	65.44	65.51	65.015	65.09	3141871	59.9509	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190703	37.58	38.025	37.48	37.83	73993	36.9408	up	up	correct
RE.US	Everest Re Group Ltd	20190703	251.77	255.36	251.77	254.96	189697	239.3144	up	down	incorrect
RELX.US	RELX PLC	20190703	24.92	24.99	24.871	24.95	179776	23.5288	up	up	correct
RENN.US	Renren Inc	20190703	1	1.01	0.9547	1	18451	3
RES.US	RPC Inc	20190703	6.84	6.9	6.75	6.81	1186031	6.81	down	down	correct
REV.US	Revlon Inc	20190703	19	19.15	18.7	18.72	56381	18.72	down	down	correct
REVG.US	REV Group Inc	20190703	14.17	14.22	13.98	14.11	75028	13.7079	down	up	incorrect
REX.US	REX American Resources Corporation	20190703	70.11	70.98	69.9	70.98	28658	70.98	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190703	41.36	41.64	41.21	41.49	367961	39.818	up	up	correct
REZI.US	Resideo Technologies Inc	20190703	21.97	22.08	21.74	21.9	961696	21.9	down	down	correct
RF.US	Regions Financial Corporation	20190703	14.94	15.08	14.86	15.07	4881124	13.6815	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190703	14.37	14.4	14.34	14.38	21999	11.9354	up	up	correct
RFL.US	Rafael Holdings Inc	20190703	24.62	24.62	22.69	23.48	43628	23.48	down	down	correct
RFP.US	Resolute Forest Products Inc	20190703	7.02	7.14	6.95	7	162882	6.4879	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190703	157.01	158.08	155.87	157.94	114721	148.8088	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20190703	55.37	55.5	54.82	55.24	72616	48.3585	down	down	correct
RGS.US	Regis Corporation	20190703	17.09	17.41	17.09	17.3	158114	17.3	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190703	10.6	10.6816	10.6	10.63	797	8.2199	up	up	correct
RH.US	RH	20190703	120	122.18	119.14	121.17	453049	121.17	up	up	correct
RHI.US	Robert Half International Inc	20190703	58.33	58.65	57.64	58	1889229	55.1142	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190703	80.64	81.31	80.49	81.23	82244	77.5877	up	up	correct
RIG.US	Transocean Ltd	20190703	6.14	6.18	6.01	6.06	7437931	6.06	down	up	incorrect
RIO.US	Rio Tinto Group	20190703	63.22	63.38	62.8914	63.31	1896609	50.457	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190703	17.18	17.19	17.1438	17.19	4842	12.2366	up	down	incorrect
RJF.US	Raymond James Financial Inc	20190703	84.95	85.01	84.11	84.41	542043	54.1997	down	down	correct
RL.US	Ralph Lauren Corporation	20190703	110.72	111.14	108.65	110.49	1095800	106.0557	down	down	correct
RLGY.US	Realogy Holdings Corp	20190703	6.49	6.65	6.41	6.45	2561182	6.3567	down	down	correct
RLI.US	RLI Corp	20190703	86.82	88.035	86.49	87.59	62497	82.2368	up	up	correct
RLJ.US	RLJ Lodging Trust	20190703	17.79	17.99	17.79	17.87	468452	17.1023	up	up	correct
RM.US	Regional Management Corp	20190703	25.99	26.32	25.7	25.89	33705	25.1676	down	down	correct
RMD.US	ResMed Inc	20190703	123.62	124.73	123.09	123.88	378687	121.2903	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190703	21.44	21.46	21.3626	21.42	4725	18.5196	down	down	correct
RMO.US	Romeo Power Inc	20190703	9.79	9.79	9.79	9.79	500	9.79
RMPL.US	P	20190703	25.719	25.8	25.6988	25.8	178	25.0736	up	down	incorrect
RMT.US	Royce Micro	20190703	8.27	8.28	8.2103	8.28	64600	6.8586	up	up	correct
RNG.US	RingCentral Inc	20190703	115.53	117.38	114.39	116.15	517486	116.15	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190703	7.8	7.82	7.75	7.8	5024	7.8
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190703	21.89	21.99	21.845	21.93	150270	18.6227	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190703	183.25	184.17	182.345	183.78	206087	179.9385	up	up	correct
ROG.US	Rogers Corporation	20190703	172.74	175.26	172.74	174.97	50648	174.97	up	up	correct
ROK.US	Rockwell Automation Inc	20190703	163	164.06	162.725	164.06	423852	156.6124	up	up	correct
ROL.US	Rollins Inc	20190703	36.85	37.24	36.83	37.06	1054281	24.1487	up	up	correct
ROP.US	Roper Technologies Inc	20190703	374.72	379.24	374.41	378.08	306558	373.0367	up	up	correct
RPM.US	RPM International Inc	20190703	61.69	62.43	61.671	62.3	283489	59.3843	up	down	incorrect
RPT.US	RPT Realty	20190703	11.94	12.03	11.88	11.92	404328	10.7793	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190703	13.92	13.991	13.9099	13.98	102576	11.7991	up	up	correct
RRC.US	Range Resources Corporation	20190703	6.22	6.25	6.03	6.1	5873771	6.0444	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190703	2.01	2.07	1.98	2.05	705713	1.9824	up	down	incorrect
RRX.US	Regal Beloit Corporation	20190703	81.54	82.04	81.09	81.92	91135	79.6096	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190703	94.83	95.09	94.02	94.39	217931	89.6098	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190703	19.81	19.839	19.75	19.791	1100	14.8339	down	down	correct
RSG.US	Republic Services Inc	20190703	87.29	87.82	87.24	87.69	600435	84.2184	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190703	132.45	133.07	131.71	133	2037573	78.6001	up	up	correct
RVI.US	Retail Value Inc	20190703	6.5517	6.6535	6.5347	6.6252	149573	-20.563	up	up	correct
RVLV.US	Revolve Group Inc	20190703	34.5	35.62	33.62	34.9	1315480	34.9	up	up	correct
RVT.US	Royce Value Trust Inc	20190703	14.01	14.05	13.9367	14.02	93922	11.4318	up	up	correct
RWT.US	Redwood Trust Inc	20190703	16.24	16.44	16.24	16.44	288994	13.7837	up	up	correct
RXN.US	Rexnord Corporation	20190703	30.11	30.165	29.75	29.97	304845	29.5209	down	up	incorrect
RY.US	Royal Bank of Canada	20190703	80.29	80.89	80.26	80.74	2593684	72.9694	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190703	6.27	6.28	5.97	6.08	353120	6.08	down	down	correct
RYB.US	RYB Education Inc	20190703	6.88	6.88	6.59	6.74	8650	6.74	down	down	correct
RYI.US	Ryerson Holding Corporation	20190703	8.21	8.21	7.73	7.9	98680	7.8483	down	down	correct
RYN.US	Rayonier Inc	20190703	31.04	31.35	31.01	31.33	182995	28.6316	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190703	27.1	27.27	26.9977	27.22	71263	23.5229	up	up	correct
SA.US	Seabridge Gold Inc	20190703	13.7	13.7	13.34	13.4	114206	13.4	down	down	correct
SAFE.US	Safehold Inc	20190703	30.66	31.22	30.51	31.2	32795	30.397	up	up	correct
SAH.US	Sonic Automotive Inc	20190703	23.07	23.37	23.02	23.19	105707	22.5361	up	down	incorrect
SAIC.US	Science Applications International Corporation	20190703	86.7	87.8428	86.5	87.1	188309	83.3553	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190703	20.09	20.29	19.87	20.19	358722	20.19	up	up	correct
SAM.US	The Boston Beer Company Inc	20190703	382.34	392.5	378.9861	383.38	93652	383.38	up	up	correct
SAN.US	Banco Santander S.A	20190703	4.64	4.67	4.635	4.65	6278129	4.4699	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190703	5.75	5.75	5.63	5.65	1038517	5.65	down	down	correct
SAP.US	SAP SE	20190703	140.28	140.62	139.85	140.18	1097017	135.9527	down	down	correct
SAR.US	Saratoga Investment Corp	20190703	24.15	24.19	23.71	24.09	27550	20.628	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190703	49.28	51.06	49.1	50.47	558705	50.47	up	up	correct
SB.US	Safe Bulkers Inc	20190703	1.67	1.73	1.67	1.72	179896	1.72	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190703	241	243.7	240.17	241.51	32731470	241.51	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190703	12.29	12.485	12.18	12.26	1025170	12.26	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190703	8.94	8.99	8.94	8.99	14246	8.3427	up	up	correct
SBOW.US	SilverBow Resources Inc	20190703	12.82	13.04	12.74	12.93	10878	12.93	up	down	incorrect
SBR.US	Sabine Royalty Trust	20190703	48.52	48.52	47.03	47.03	30988	38.7591	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190703	12.34	12.41	12.01	12.22	1272079	11.6987	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190703	4.65	4.67	4.56	4.63	2611095	4.1348	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190703	25.15	25.65	25.15	25.41	910665	23.4572	up	up	correct
SCCO.US	Southern Copper Corporation	20190703	38.05	38.49	37.93	38.49	390199	34.6267	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190703	13.69	13.7	13.53	13.7	49887	10.3102	up	down	incorrect
SCE.US	PL	20190703	22.35	22.4699	22.35	22.46	10804	21.2783	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190703	40.41	40.59	40.15	40.45	3019524	38.9757	up	down	incorrect
SCI.US	Service Corporation International	20190703	47.01	47.46	46.86	47.4	431440	45.5045	up	down	incorrect
SCL.US	Stepan Company	20190703	92.4	92.615	91.23	91.32	44340	88.9366	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190703	13.85	13.94	13.8051	13.88	58795	10.8405	up	up	correct
SCS.US	Steelcase Inc	20190703	17.14	17.29	17	17.26	279616	15.7633	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190703	23.92	24.35	23.56	23.92	117428	20.266
SCX.US	The L.S. Starrett Company	20190703	6.86	6.86	6.74	6.74	558	6.74	down	down	correct
SD.US	SandRidge Energy Inc	20190703	6.64	6.65	6.46	6.48	125629	6.48	down	down	correct
SDRL.US	Seadrill Limited	20190703	38.8	39.2	37.56	38.68	720754	38.68	down	down	correct
SE.US	Sea Limited	20190703	35.54	35.72	34.93	35.69	1917104	35.69	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190703	31.77	31.91	31.04	31.59	1102146	31.59	down	down	correct
SEDA.US	UN	20190703	0.165	0.165	0.155	0.16	2608400	0.16	down	down	correct
SEE.US	Sealed Air Corporation	20190703	44.08	44.37	43.82	44.32	670417	42.6109	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20190703	15.58	15.73	15.54	15.6	124021	15.4375	up	up	correct
SF.US	Stifel Financial Corp	20190703	58.98	59.47	58.64	59.02	208545	38.3329	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190703	24.65	24.79	24.56	24.62	9290	22.7987	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190703	12	12.075	11.95	12	45211	11.014
SFL.US	SFL Corporation Ltd	20190703	12.58	12.7	12.58	12.64	221294	10.0368	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190703	0.62	0.7296	0.58	0.7078	2571539	35.39	up	up	correct
SG.US	Sweetgreen Inc.	20190703	11.961	12	11.94	11.94	1175	11.94	down	up	incorrect
SGU.US	Star Group L.P	20190703	9.98	10	9.92	9.96	14653	8.69	down	down	correct
SHAK.US	Shake Shack Inc	20190703	70.29	72.34	69.8326	72.12	479531	72.12	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190703	38.34	38.34	37.8983	37.94	41356	34.9077	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190703	39.47	39.62	39.12	39.29	27101	34.7098	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20190703	20.93	21.31	20.76	21.18	281179	15.5233	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190703	13.71	13.82	13.695	13.82	730203	13.1373	up	up	correct
SHOP.US	Shopify Inc	20190703	310.89	318.34	310.28	313.33	966376	313.33	up	up	correct
SHW.US	The Sherwin	20190703	465.95	470.27	463.56	470.16	214080	153.4924	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190703	4.23	4.28	4.205	4.23	982159	3.9632
SIG.US	Signet Jewelers Limited	20190703	16.44	16.92	16.25	16.35	1875732	15.3659	down	down	correct
SII.US	Sprott Inc	20190703	2.755	2.78	2.66	2.71	32718	25.0868	down	down	correct
SITC.US	SITE Centers Corp	20190703	13.33	13.47	13.295	13.42	1024844	12.3683	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190703	68.97	69.77	68.37	69.5	167065	69.5	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190703	52.9	53.67	52.76	53.44	501735	51.1931	up	down	incorrect
SJI.US	South Jersey Industries Inc	20190703	33.91	34.22	33.905	34.04	188820	30.3421	up	down	incorrect
SJM.US	The J. M. Smucker Company	20190703	118.04	120.38	117.81	119.73	714320	110.8528	up	down	incorrect
SJR.US	Shaw Communications Inc	20190703	20.52	20.66	20.52	20.59	286548	18.4463	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190703	3.65	3.65	3.48	3.5	175800	2.8966	down	up	incorrect
SJW.US	SJW Group	20190703	62.9	63.99	62.86	63.6	74338	60.5728	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190703	24.64	24.75	24.61	24.65	171062	38.4169	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190703	16.23	16.49	16.12	16.16	1177732	13.8248	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190703	32.39	32.64	32.21	32.57	828968	32.57	up	up	correct
SKY.US	Skyline Champion Corporation	20190703	27.24	27.32	26.93	27.16	154302	27.16	down	down	correct
SLB.US	Schlumberger Limited	20190703	39.14	39.51	38.9025	39.49	4954508	36.4185	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190703	12.79	12.87	12.57	12.76	504776	12.372	down	up	incorrect
SLF.US	Sun Life Financial Inc	20190703	41.8	42.03	41.8	42	196071	38.0877	up	up	correct
SLG.US	SL Green Realty Corp	20190703	81.2218	81.8018	81.1618	81.4418	716007	69.2139	up	up	correct
SM.US	SM Energy Company	20190703	11.51	11.63	11.09	11.24	3174302	11.0212	down	down	correct
SMAR.US	Smartsheet Inc	20190703	51.84	52.8228	51.24	52.54	2894600	52.54	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190703	7.07	7.11	7.05	7.09	537360	6.3349	up	up	correct
SMG.US	The Scotts Miracle	20190703	99.25	101	98.99	100.7	379300	94.205	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190703	14.08	14.08	13.62	13.77	16408	13.77	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190703	7.32	7.42	7.293	7.39	71635	96.9863	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190703	8.64	8.73	8.61	8.73	33250	120.7584	up	down	incorrect
SMP.US	Standard Motor Products Inc	20190703	44.61	44.72	44.23	44.41	35883	42.6212	down	down	correct
SNA.US	Snap	20190703	163.42	164.22	162.37	162.81	344905	152.4322	down	down	correct
SNAP.US	Snap Inc	20190703	14.1	14.77	14.08	14.76	15065242	14.76	up	down	incorrect
SNDR.US	Schneider National Inc	20190703	17.98	18.15	17.95	18.15	339531	16.162	up	up	correct
SNN.US	Smith & Nephew plc	20190703	44.54	44.55	44.3401	44.38	303642	42.3037	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190703	67.54	67.56	67.28	67.56	80003	55.3868	up	up	correct
SNV.US	Synovus Financial Corp	20190703	34.57	35	34.43	34.57	842727	31.1588
SNX.US	TD SYNNEX	20190703	100.18	101.05	99.48	100.09	974500	49.174	down	down	correct
SO.US	The Southern Company	20190703	56	56.54	56	56.31	2629540	50.7268	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190703	14.26	14.26	13.74	13.81	364072	12.1685	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190703	25.62	25.64	25.53	25.64	10094	22.639	up	up	correct
SOL.US	ReneSola Ltd	20190703	1.28	1.3	1.27	1.3	23039	1.3	up	down	incorrect
SON.US	Sonoco Products Company	20190703	65.92	66.53	65.92	66.12	219549	61.2358	up	up	correct
SONY.US	Sony Group Corporation	20190703	54.21	54.81	54.19	54.72	784101	54.1773	up	up	correct
SOR.US	Source Capital Inc	20190703	36.8	36.9	36.77	36.84	6652	31.3846	up	up	correct
SOS.US	SOS Limited	20190703	0.4601	0.47	0.41	0.4342	10953	4.342	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20190703	52.98	54.26	52.53	53.56	377517	50.1785	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190703	10.38	10.41	10.38	10.4	117648	10.4	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20190703	13.85	14.07	13.85	14.07	7192	10.8367	up	up	correct
SPG.US	Simon Property Group Inc	20190703	162.58	165.155	162.58	165.03	1109689	143.3824	up	up	correct
SPGI.US	S&P Global Inc	20190703	236.22	238.18	234.775	238.14	868469	233.3158	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190703	23.97	24	23.76	23.79	59888	18.6883	down	down	correct
SPIR.US	Spire Corporation	20190703	0.0027	0.01	0.0027	0.01	5200	0.01	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20190703	13.6492	13.6492	13.6492	13.6492	163	13.2241
SPNT.US	SiriusPoint Ltd	20190703	10.58	10.68	10.46	10.56	226138	10.56	down	down	correct
SPOT.US	Spotify Technology S.A	20190703	147.02	147.68	144.81	145.86	576686	145.86	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190703	78.43	78.965	78.145	78.8	603570	78.367	up	down	incorrect
SPXC.US	SPX Corporation	20190703	33.57	33.8065	33.3	33.72	92469	33.72	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190703	15.93	15.96	15.88	15.95	18774	13.9351	up	up	correct
SQ.US	Square Inc	20190703	74	74.32	73.35	74.26	2904582	74.26	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190703	29.6246	29.7934	29.4856	29.575	634101	27.8371	down	down	correct
SQNS.US	Sequans Communications S.A	20190703	0.96	0.9699	0.9098	0.9498	8507	3.7992	down	down	correct
SR.US	Spire Inc	20190703	84.89	85.8	84.64	85.4	94727	77.9475	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190703	43.98	45.13	43.98	44.9	2237788	38.9561	up	up	correct
SRE.US	Sempra	20190703	137.49	138.76	137.26	137.65	830780	126.6376	up	down	incorrect
SREA.US	Sempra Energy	20190703	25.12	25.17	25.11	25.14	386214	21.9445	up	up	correct
SRG.US	Seritage Growth Properties	20190703	43.04	43.77	42.91	43.75	109019	43.75	up	up	correct
SRI.US	Stoneridge Inc	20190703	31.29	31.43	30.91	31.02	54092	31.02	down	down	correct
SRL.US	Scully Royalty Ltd	20190703	14.07	14.48	14	14.48	2610	13.4074	up	up	correct
SRLP.US	Sprague Resources LP	20190703	18.3	18.61	18.3	18.53	18935	13.1504	up	up	correct
SRT.US	StarTek Inc	20190703	8.25	8.25	7.97	8.14	50498	8.14	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190703	10.3	10.4017	10.3	10.33	3501	33.1662	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190703	65.81	66.29	65.26	65.72	101804	64.143	down	down	correct
SSL.US	Sasol Limited	20190703	24.4	24.6	24.34	24.58	165797	24.58	up	up	correct
SSTK.US	Shutterstock Inc	20190703	38.83	38.96	38.07	38.17	75703	37.2943	down	down	correct
ST.US	Sensata Technologies Holding plc	20190703	48.63	48.65	48.21	48.25	256383	48.25	down	down	correct
STAG.US	STAG Industrial Inc	20190703	30.55	30.91	30.5201	30.73	559199	27.5774	up	up	correct
STAR.US	PI	20190703	25.3907	25.45	25.3907	25.45	1232	21.0813	up	up	correct
STC.US	Stewart Information Services Corporation	20190703	40.08	40.3	40.02	40.21	39192	37.4604	up	up	correct
STE.US	STERIS plc	20190703	151.54	154.09	151.375	153.05	534932	149.6953	up	up	correct
STG.US	Sunlands Technology Group	20190703	2.37	2.4	2.355	2.4	2492	30	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190703	20.45	20.52	20.38	20.51	19808	17.1627	up	up	correct
STL.US	Sterling Bancorp	20190703	20.97	21.23	20.93	21.05	869304	20.2094	up	up	correct
STLA.US	Stellantis N.V	20190703	13.4583	13.5431	13.3876	13.4583	1775726	11.3466
STM.US	STMicroelectronics N.V	20190703	18.04	18.07	17.9548	18.01	2662865	17.6975	down	down	correct
STN.US	Stantec Inc	20190703	24.3	24.54	24.3	24.54	6292	23.7149	up	up	correct
STNG.US	Scorpio Tankers Inc	20190703	30.41	30.41	29.215	29.39	246443	27.7035	down	down	correct
STON.US	StoneMor Inc	20190703	1.75	1.804	1.67	1.71	41622	1.71	down	down	correct
STOR.US	STORE Capital Corporation	20190703	33.85	34.505	33.85	34.27	924922	30.7624	up	up	correct
STT.US	State Street Corporation	20190703	55.96	56.53	55.72	56.47	3115936	52.7172	up	up	correct
STWD.US	Starwood Property Trust Inc	20190703	22.67	22.87	22.66	22.85	963100	18.3293	up	up	correct
STZ.US	Constellation Brands Inc	20190703	199.1	200.23	196.35	199.9	917141	192.4319	up	up	correct
SU.US	Suncor Energy Inc	20190703	31.22	31.42	30.975	31.29	1699861	28.2949	up	up	correct
SUI.US	Sun Communities Inc	20190703	132.4	133.61	132.06	133.54	432034	127.3196	up	up	correct
SUM.US	Summit Materials Inc	20190703	18.56	19	18.52	18.99	316073	18.99	up	up	correct
SUN.US	Sunoco LP	20190703	31.85	32.15	31.85	32.04	207080	24.6536	up	up	correct
SUP.US	Superior Industries International Inc	20190703	3.46	3.58	3.37	3.56	196460	3.56	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190703	8.16	8.42	8.02	8.16	625940	7.8966
SUZ.US	Suzano S.A	20190703	15.74	16	15.74	15.93	100028	7.965	up	down	incorrect
SWCH.US	Switch Inc	20190703	13.29	13.79	13.29	13.65	3282833	13.3281	up	up	correct
SWI.US	SolarWinds Corporation	20190703	18.52	18.7	18.27	18.42	238280	17.9907	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190703	147.35	147.74	146.17	147.02	456671	140.7864	down	up	incorrect
SWM.US	Schweitzer	20190703	32.68	33.08	32.59	32.95	68885	29.2457	up	up	correct
SWN.US	Southwestern Energy Company	20190703	2.9	2.91	2.83	2.85	9106212	2.85	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190703	90.66	91.3	90.11	90.95	72070	84.0583	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190703	7.96	7.9896	7.96	7.96	1408	6.8517
SXC.US	SunCoke Energy Inc	20190703	8.26	8.29	8.08	8.24	853659	7.3991	down	up	incorrect
SXI.US	Standex International Corporation	20190703	73.05	73.59	71.9	73.59	32447	71.3147	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20190703	73.8	74.25	73.01	74.1	59126	69.837	up	down	incorrect
SYF.US	Synchrony Financial	20190703	35.33	35.615	35.05	35.53	2642347	33.1679	up	down	incorrect
SYK.US	Stryker Corporation	20190703	206.48	208.34	205.45	208.15	547039	203.0403	up	up	correct
SYY.US	Sysco Corporation	20190703	71.42	71.95	71.25	71.75	2171422	67.568	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190703	13.9	14.05	13.87	14.03	80099	45.1551	up	up	correct
TAC.US	TransAlta Corporation	20190703	6.38	6.47	6.29	6.46	136672	6.2061	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190703	17.67	17.79	17.63	17.72	516300	17.3107	up	up	correct
TAL.US	TAL Education Group	20190703	39.5	39.5	38.02	38.5	2000481	38.5	down	down	correct
TALO.US	Talos Energy Inc	20190703	25.11	25.42	24.48	24.76	192998	24.76	down	down	correct
TAP.US	Molson Coors Beverage Company	20190703	56.52	57.06	56.42	56.86	789156	54.1443	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190703	84.895	86.18	84.465	85.06	79490	85.06	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190703	26.2	26.32	26.1069	26.32	32348	23.2038	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190703	26.73	26.8	26.6286	26.79	43654	23.5454	up	up	correct
TBI.US	TrueBlue Inc	20190703	21.83	21.83	21.51	21.62	75692	21.62	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190703	26.36	26.37	26.36	26.36	489	26.36
TCN.US	Tricon Capital Group Inc	20190703	7.7106	7.7106	7.7106	7.7106	0	7.1438
TCS.US	The Container Store Group Inc	20190703	7.37	7.39	7.18	7.22	133876	6.7491	down	down	correct
TD.US	The Toronto	20190703	59	59.36	59	59.29	1968484	53.2573	up	up	correct
TDC.US	Teradata Corporation	20190703	37.19	37.36	36.96	37.32	878470	37.32	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190703	19.57	19.7	19.57	19.63	18915	12.231	up	up	correct
TDG.US	TransDigm Group Incorporated	20190703	488.11	497.71	486.76	496.8	155156	443.6447	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190703	25.32	25.44	25.32	25.44	3768	22.5331	up	up	correct
TDOC.US	Teladoc Health Inc	20190703	67.43	67.63	66.26	67.28	623572	67.28	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190703	31.3	31.4824	30.985	31.16	752743	28.7455	down	up	incorrect
TDW.US	Tidewater Inc	20190703	22.83	22.88	22.18	22.34	85674	22.3146	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190703	278.35	279.1499	277.025	277.95	69268	277.95	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190703	18.02	18.15	17.75	17.92	17600	14.7802	down	down	correct
TECK.US	Teck Resources Limited	20190703	22.94	23.09	22.25	22.33	2265384	21.798	down	down	correct
TEF.US	Telefónica S.A	20190703	8.31	8.34	8.28	8.29	738028	6.7168	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190703	10.17	10.19	10.1	10.1	64522	8.1814	down	up	incorrect
TEL.US	TE Connectivity Ltd	20190703	96	96.07	95.23	95.84	682600	91.6682	down	up	incorrect
TEN.US	Tenneco Inc	20190703	10.52	10.67	10.31	10.34	387351	10.34	down	down	correct
TEO.US	Telecom Argentina S.A	20190703	17.67	18.065	17.56	17.79	129268	15.3942	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190703	9.55	9.69	9.5	9.6	10182180	9.6	up	up	correct
TEX.US	Terex Corporation	20190703	29.75	29.8172	29.19	29.51	807715	28.8212	down	up	incorrect
TFC.US	Truist Financial Corporation	20190703	49.22	49.27	48.76	49.07	2586415	44.7379	down	down	correct
TFII.US	TFI International Inc	20190703	30.89	30.89	30.89	30.89	376	29.598
TFX.US	Teleflex Incorporated	20190703	332.64	333.7	330.07	333.3	140447	330.1699	up	up	correct
TG.US	Tredegar Corporation	20190703	16.45	16.64	16.425	16.58	33883	10.9504	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20190703	10.12	10.14	9.82	9.97	68815	9.8931	down	down	correct
TGI.US	Triumph Group Inc	20190703	22.93	23.16	22.73	22.93	166085	22.804
TGNA.US	TEGNA Inc	20190703	15.41	15.875	15.3	15.84	1670857	15.0801	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190703	14.06	14.23	14.01	14.2	40531	11.8145	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190703	14.91	15.44	14.7	14.73	545069	14.1977	down	down	correct
TGT.US	Target Corporation	20190703	87.5	87.98	87.42	87.9	1532928	83.8459	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20190703	19.46	19.5538	19.16	19.39	634250	19.39	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190703	128.23	129.625	128.03	128.7	143176	119.5871	up	up	correct
THO.US	Thor Industries Inc	20190703	57.05	58.6	56.3	58.48	591371	55.9322	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190703	18.14	18.16	18.03	18.15	125588	15.3623	up	up	correct
THR.US	Thermon Group Holdings Inc	20190703	25.83	25.83	25.46	25.69	42061	25.69	down	down	correct
THS.US	TreeHouse Foods Inc	20190703	55.11	56.57	55.11	56.55	274655	56.55	up	up	correct
THW.US	Tekla World Healthcare Fund	20190703	12.93	12.95	12.88	12.9	87309	10.2467	down	down	correct
TIMB.US	W	20190703	14.86	15.1	14.775	14.95	1225046	14.2404	up	up	correct
TISI.US	Team Inc	20190703	15.1	15.1	14.925	14.96	59263	14.96	down	down	correct
TJX.US	The TJX Companies Inc	20190703	52.76	54.12	52.7	53.92	3341283	52.499	up	up	correct
TK.US	Teekay Corporation	20190703	3.3	3.32	3.21	3.23	262948	3.23	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190703	5.8	5.84	5.78	5.79	346905	5.0511	down	down	correct
TKR.US	The Timken Company	20190703	50.19	50.39	49.895	50.31	427617	47.8933	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190703	29.65	29.8	29.61	29.76	142323	27.0149	up	up	correct
TLYS.US	Tilly's Inc	20190703	7.76	7.92	7.7	7.83	167448	6.1227	up	up	correct
TM.US	Toyota Motor Corporation	20190703	126.87	127.43	126.23	126.83	72058	119.2258	down	down	correct
TME.US	Tencent Music Entertainment Group	20190703	15.21	15.22	14.855	15.04	2860962	15.04	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190703	21.15	21.44	21.03	21.41	445119	21.41	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20190703	302.76	305.45	301.51	305.43	882958	303.7119	up	up	correct
TMST.US	TimkenSteel Corporation	20190703	7.94	7.97	7.66	7.7	137565	7.7	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190703	52.88	53.61	52.88	52.9	635283	52.9	up	up	correct
TNC.US	Tennant Company	20190703	59.31	60.5	59.08	60.41	32849	58.5674	up	down	incorrect
TNET.US	TriNet Group Inc	20190703	69.12	69.47	68.6293	69.09	61950	69.09	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20190703	1.22	1.26	1.22	1.22	76343	9.76
TNL.US	Travel + Leisure Co	20190703	44.81	45.62	43.9	45.6	391186	41.5806	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190703	3.34	3.37	3.29	3.31	70283	15.4519	down	up	incorrect
TOL.US	Toll Brothers Inc	20190703	37	37.33	36.88	37.27	487806	36.1412	up	up	correct
TPB.US	Turning Point Brands Inc	20190703	52.13	53.21	51.59	52.19	99500	51.3316	up	down	incorrect
TPC.US	Tutor Perini Corporation	20190703	14.19	14.42	14.09	14.38	299519	13.8803	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20190703	12.36	12.47	12.26	12.42	701385	12.42	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20190703	780.03	795.755	780.03	790.49	7675	753.379	up	up	correct
TPR.US	Tapestry Inc	20190703	30.56	30.64	29.98	30.38	1887328	28.7334	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190703	14.37	14.47	14.23	14.37	94899	10.8848
TPX.US	Tempur Sealy International Inc	20190703	75.02	75.36	74.55	75.17	1014512	18.6425	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190703	18.66	18.72	18.5	18.72	9641	15.4533	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190703	36.4854	37.3301	36.4854	37.2621	63553	35.1801	up	up	correct
TRC.US	Tejon Ranch Co	20190703	17.51	17.64	17.49	17.61	46139	17.61	up	up	correct
TREC.US	Trecora Resources	20190703	9.51	9.67	9.34	9.53	33975	9.53	up	up	correct
TREX.US	Trex Company Inc	20190703	71.05	72.4006	70.68	72.29	534968	36.145	up	up	correct
TRGP.US	Targa Resources Corp	20190703	39.17	39.7	38.9584	39.65	982765	35.8383	up	up	correct
TRI.US	Thomson Reuters Corporation	20190703	65.6	66.56	65.6	66.47	132088	63.4553	up	up	correct
TRN.US	Trinity Industries Inc	20190703	19.94	20	19.615	19.79	765346	18.1335	down	down	correct
TRNO.US	Terreno Realty Corporation	20190703	49.38	49.9537	49.38	49.71	152470	47.2528	up	up	correct
TROX.US	Tronox Holdings plc	20190703	13.04	13.04	12.82	12.84	626965	12.0639	down	up	incorrect
TRP.US	TC Energy Corporation	20190703	49.32	50.33	49.32	50.28	1176859	43.8989	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190703	1.23	1.275	1.23	1.26	4588122	12.6	up	up	correct
TRTN.US	Triton International Limited	20190703	32.88	33.105	32.8287	32.92	155552	28.7827	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190703	19.38	19.53	19.38	19.46	123670	13.8678	up	up	correct
TRU.US	TransUnion	20190703	74.17	74.85	74	74.74	334600	74.0998	up	up	correct
TRV.US	The Travelers Companies Inc	20190703	153.39	154.62	153.0543	154.3	613924	145.1874	up	up	correct
TS.US	Tenaris S.A	20190703	26.1	26.16	25.82	26.15	1188500	23.8661	up	up	correct
TSE.US	Trinseo S.A	20190703	39.99	40.65	39.77	40.28	180184	36.6615	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190703	5.65	5.675	5.6435	5.65	41094	5.1007
TSLX.US	Sixth Street Specialty Lending Inc	20190703	19.65	19.77	19.56	19.68	123134	14.1581	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190703	40.35	40.37	40.01	40.33	3125012	38.5755	down	up	incorrect
TSN.US	Tyson Foods Inc	20190703	81.3	82.41	81.3	82.16	1758151	77.4957	up	up	correct
TSQ.US	Townsquare Media Inc	20190703	5.62	5.6789	5.57	5.6	14677	5.4085	down	down	correct
TT.US	Trane Technologies plc	20190703	125.24	126.2	124.06	125.55	1422310	93.5524	up	up	correct
TTC.US	The Toro Company	20190703	65.92	66.47	65.735	66.37	851933	64.3777	up	up	correct
TTE.US	TotalEnergies SE	20190703	55.34	55.5288	55.05	55.51	1286278	47.3412	up	up	correct
TTI.US	TETRA Technologies Inc	20190703	1.6	1.6025	1.54	1.57	166034	1.57	down	down	correct
TTM.US	Tata Motors Limited	20190703	11.67	11.8	11.61	11.77	661933	11.77	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190703	14.38	14.5	14.34	14.45	12565	49.7799	up	up	correct
TU.US	TELUS Corporation	20190703	9.375	9.44	9.3225	9.33	770382	16.0501	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190703	27.2	27.87	27.06	27.31	221960	27.31	up	up	correct
TUP.US	Tupperware Brands Corporation	20190703	18.39	18.95	18.39	18.83	303429	18.5134	up	up	correct
TV.US	Grupo Televisa S.A.B	20190703	8.46	8.65	8.38	8.61	1276450	8.5509	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190703	25.59	25.59	25.38	25.51	4818	23.9032	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190703	25.31	25.335	25.25	25.25	7586	23.6636	down	down	correct
TWI.US	Titan International Inc	20190703	4.64	4.71	4.55	4.67	180459	4.6415	up	up	correct
TWLO.US	Twilio Inc	20190703	138.6	140.99	138.21	139.21	2256752	139.21	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20190703	17.27	17.42	17.2144	17.42	4480	13.198	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20190703	12.58	12.7	12.5716	12.7	2236840	10.1876	up	down	incorrect
TWTR.US	Twitter Inc	20190703	36.29	36.39	35.94	36.02	5372634	36.02	down	down	correct
TX.US	Ternium S.A	20190703	22.34	22.37	21.96	22.23	231080	20.6603	down	down	correct
TXT.US	Textron Inc	20190703	53.08	53.08	52.56	52.89	619426	52.667	down	down	correct
TY.US	Tri	20190703	27.16	27.35	27.16	27.33	17288	24.8853	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190703	22.53	22.74	22.43	22.67	101242	79.8348	up	up	correct
TYL.US	Tyler Technologies Inc	20190703	220.89	222.23	219.95	221.06	47635	221.06	up	down	incorrect
UA.US	Under Armour Inc	20190703	22.38	22.71	22.26	22.7	1024551	22.7	up	down	incorrect
UAA.US	Under Armour Inc	20190703	25.7	25.96	25.44	25.93	2365736	25.93	up	down	incorrect
UAN.US	CVR Partners LP	20190703	3.68	3.71	3.65	3.65	23111	32.1889	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190703	21.2	21.306	21.0339	21.3	38909	19.1134	up	up	correct
UBER.US	Uber Technologies Inc	20190703	44	44.46	43.79	44.23	3380003	44.23	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190703	17.19	17.19	16.99	17.19	6847	15.3557
UBS.US	UBS Group AG	20190703	12.01	12.04	11.98	11.99	1048658	11.0108	down	down	correct
UDR.US	UDR Inc	20190703	45.69	46.33	45.61	46.26	817450	42.5375	up	down	incorrect
UE.US	Urban Edge Properties	20190703	17.31	17.48	17.31	17.4	303416	15.6453	up	up	correct
UFI.US	Unifi Inc	20190703	18.32	18.53	18.01	18.36	42488	18.36	up	up	correct
UFS.US	Domtar Corporation	20190703	42	43.64	42	43.53	516777	41.574	up	up	correct
UGI.US	UGI Corporation	20190703	53.64	53.82	51.72	52.43	1518194	48.1142	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190703	121.42	122.74	120.4	121.65	199256	121.65	up	up	correct
UGP.US	Ultrapar Participações S.A	20190703	5	5.085	4.99	5.03	479873	4.7335	up	up	correct
UHS.US	Universal Health Services Inc	20190703	129.99	131.19	129.26	131.09	341356	129.7778	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190703	86.95	89	86.95	88.23	52707	80.4631	up	up	correct
UI.US	Ubiquiti Inc	20190703	131.84	134.51	130.29	132	673442	129.6018	up	up	correct
UIS.US	Unisys Corporation	20190703	9.93	10.015	9.82	9.98	219555	9.98	up	up	correct
UL.US	Unilever PLC	20190703	63.92	64.1	63.79	63.8	395041	58.6814	down	down	correct
UMC.US	United Microelectronics Corporation	20190703	2.21	2.23	2.21	2.22	145152	1.9634	up	up	correct
UMH.US	UMH Properties Inc	20190703	12.48	12.78	12.48	12.68	97305	11.2926	up	up	correct
UNF.US	UniFirst Corporation	20190703	189.91	191.105	189.09	190.22	61225	187.9739	up	down	incorrect
UNFI.US	United Natural Foods Inc	20190703	9.15	9.35	9.11	9.16	354738	9.16	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190703	244.32	247.52	244.04	245.21	2559448	235.8715	up	up	correct
UNM.US	Unum Group	20190703	34	34.585	34	34.48	576576	30.4225	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190703	26.33	26.4	26.29	26.35	12315	22.7514	up	up	correct
UNP.US	Union Pacific Corporation	20190703	171.27	172.005	170.53	171.8	1172288	163.1332	up	up	correct
UNVR.US	Univar Solutions Inc	20190703	21.75	21.9	21.63	21.77	357702	21.77	up	up	correct
UPS.US	United Parcel Service Inc	20190703	102.22	103.21	101.86	103.2	1193338	96.1928	up	down	incorrect
URI.US	United Rentals Inc	20190703	132.52	133.54	131.92	132.92	454875	132.92	up	down	incorrect
USA.US	Liberty All	20190703	6.43	6.47	6.43	6.47	303900	5.0354	up	up	correct
USAC.US	USA Compression Partners LP	20190703	17.64	17.975	17.53	17.9	79022	12.767	up	up	correct
USB.US	U.S. Bancorp	20190703	53.07	53.345	52.9	53.25	2102684	49.0788	up	up	correct
USDP.US	USD Partners LP	20190703	11.7	11.78	11.7	11.76	58433	8.82	up	up	correct
USFD.US	US Foods Holding Corp	20190703	36.43	37	36.43	36.71	1067900	36.71	up	up	correct
USM.US	United States Cellular Corporation	20190703	47.09	47.97	46.39	46.83	477369	46.83	down	down	correct
USNA.US	USANA Health Sciences Inc	20190703	63.39	64.99	61.26	61.8	1988413	61.8	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190703	125.48	126.66	124.67	124.67	49145	122.0214	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190703	5.3	5.3	5.08	5.12	133099	5.12	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190703	26.07	26.313	26.03	26.09	110999	21.7333	up	up	correct
UTI.US	Universal Technical Institute Inc	20190703	3.63	3.8	3.36	3.71	18742	3.71	up	up	correct
UTL.US	Unitil Corporation	20190703	60.31	60.8	59.8501	60.26	27700	55.704	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190703	28.81	28.98	28.33	28.57	115801	26.3758	down	down	correct
UVV.US	Universal Corporation	20190703	61.73	63.18	61.075	62.7	105092	54.0016	up	up	correct
V.US	Visa Inc	20190703	176	176.99	175.72	176.87	4066632	174.172	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20190703	98.23	99.55	97.69	98.66	158739	96.6555	up	down	incorrect
VALE.US	Vale S.A.	20190703	13.3	13.48	13.2265	13.37	16019720	10.6023	up	up	correct
VAPO.US	Vapotherm Inc	20190703	22.18	22.63	21.51	21.81	23342	21.81	down	up	incorrect
VATE.US	Innovate Corp	20190703	2.33	2.37	2.3	2.33	100596	2.33
VBF.US	Invesco Bond Fund	20190703	19.27	19.4	19.1909	19.3281	13562	16.6083	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190703	9.63	9.65	9.56	9.59	35626	8.0065	down	up	incorrect
VCRA.US	Vocera Communications Inc	20190703	31.46	31.85	31.13	31.37	122926	31.37	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190703	13.01	13.02	12.95	13.02	28885	11.6926	up	up	correct
VEC.US	Vectrus Inc	20190703	40.98	41.4	40.29	41.07	50191	41.07	up	up	correct
VEDL.US	Vedanta Limited	20190703	10.06	10.07	9.97	10.03	240309	8.2954	down	down	correct
VEEV.US	Veeva Systems Inc	20190703	167.16	168.73	166.55	168.68	764736	168.68	up	up	correct
VER.US	VEREIT Inc	20190703	9.08	9.18	9.04	9.16	4654553	40.5205	up	down	incorrect
VET.US	Vermilion Energy Inc	20190703	20.98	21.22	20.8155	21.19	304368	18.739	up	up	correct
VFC.US	V.F. Corporation	20190703	87.08	88.19	86.91	87.94	975325	82.6254	up	up	correct
VGI.US	Virtus Global Multi	20190703	12.98	13.05	12.92	12.96	72718	10.3561	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190703	12.62	12.6502	12.62	12.63	74996	11.1966	up	down	incorrect
VGR.US	Vector Group Ltd	20190703	9.0571	9.1905	8.9333	9.1905	378986	7.6355	up	up	correct
VHC.US	VirnetX Holding Corp	20190703	6.04	6.155	6	6.11	111819	5.2409	up	down	incorrect
VHI.US	Valhi Inc	20190703	2.79	2.79	2.68	2.69	46212	30.2036	down	down	correct
VICI.US	VICI Properties Inc	20190703	22.53	22.74	22.44	22.74	4560018	19.9226	up	up	correct
VIIX.US	VelocityShares VIX Short	20190703	10.04	10.093	9.92	9.96	54733	49.8	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190703	8.82	8.82	8.64	8.66	3536849	8.66	down	down	correct
VIV.US	Telefônica Brasil S.A	20190703	12.92	13.18	12.92	13.15	1038791	10.9383	up	up	correct
VKQ.US	Invesco Municipal Trust	20190703	12.3	12.36	12.29	12.3	41584	10.907
VLO.US	Valero Energy Corporation	20190703	80.83	82.48	80.62	81.98	2307371	71.4556	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190703	9.57	9.85	9.57	9.73	196509	9.73	up	up	correct
VLT.US	Invesco High Income Trust II	20190703	14.55	14.64	14.54	14.58	19081	11.7692	up	up	correct
VMC.US	Vulcan Materials Company	20190703	137.54	140	136.99	139.95	512561	136.7047	up	up	correct
VMI.US	Valmont Industries Inc	20190703	128.67	129.82	127.79	129.42	59656	125.6794	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190703	12.32	12.32	12.23	12.3	98382	10.9077	down	down	correct
VNCE.US	Vince Holding Corp	20190703	14.23	14.55	14.142	14.35	6333	14.35	up	up	correct
VNE.US	Veoneer Inc	20190703	16.59	16.69	16.49	16.51	137186	16.51	down	down	correct
VNO.US	Vornado Realty Trust	20190703	65.28	65.79	65.28	65.5	361595	55.9202	up	up	correct
VNTR.US	Venator Materials PLC	20190703	5.31	5.35	5.28	5.31	80966	5.31
VOC.US	VOC Energy Trust	20190703	5.05	5.1887	5.05	5.0761	38092	3.8393	up	up	correct
VOYA.US	Voya Financial Inc	20190703	55.81	56.68	55.64	56.31	721564	54.94	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20190703	40.62	40.83	40.085	40.5	22016	40.5	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190703	12.84	12.85	12.801	12.8175	27113	11.4155	down	down	correct
VRS.US	Verso Corporation	20190703	18.75	19.4	18.72	19.12	366232	14.4402	up	up	correct
VRT.US	Vertiv Holdings Co	20190703	10.14	10.14	10.14	10.14	125200	10.1307
VRTV.US	Veritiv Corporation	20190703	18.49	18.625	18.24	18.6	31377	18.6	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190703	16.51	16.51	16.135	16.36	371496	15.5604	down	down	correct
VST.US	Vistra Corp	20190703	22.69	22.89	22.515	22.54	6179907	20.9742	down	down	correct
VSTO.US	Vista Outdoor Inc	20190703	9.07	9.24	9.04	9.24	214535	9.24	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190703	11.16	11.2	11.15	11.15	363970	9.1395	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190703	13.61	13.6597	13.5428	13.62	13423	12.2219	up	up	correct
VTOL.US	Bristow Group Inc	20190703	8.53	8.54	8.36	8.53	19798	25.59
VTR.US	Ventas Inc	20190703	69.37	70.64	69.28	70.51	1321216	63.2401	up	up	correct
VVI.US	Viad Corp	20190703	66.88	67.12	66.55	66.98	29761	66.5631	up	up	correct
VVR.US	Invesco Senior Income Trust	20190703	4.28	4.29	4.28	4.28	144217	3.5856
VVV.US	Valvoline Inc	20190703	20.16	20.47	20.1	20.46	587784	19.5567	up	up	correct
VZ.US	Verizon Communications Inc	20190703	58.12	58.25	57.66	58.13	8437771	52.1835	up	down	incorrect
W.US	Wayfair Inc	20190703	143.55	143.95	141.18	142.95	800198	142.95	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190703	73.56	73.6	73.1	73.53	622764	72.374	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20190703	44.55	44.68	44.2	44.64	264800	42.5931	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190703	26.1	26.219	26.08	26.08	4237	22.7203	down	down	correct
WAT.US	Waters Corporation	20190703	217.57	222.675	217.34	221.68	388927	221.68	up	up	correct
WBK.US	Westpac Banking Corporation	20190703	19.71	19.82	19.7	19.81	144550	18.0013	up	up	correct
WBS.US	Webster Financial Corporation	20190703	46.3	46.99	46.22	46.89	242444	42.5047	up	up	correct
WBT.US	Welbilt Inc	20190703	16.3	16.3592	16.215	16.3	677638	16.3
WCC.US	WESCO International Inc	20190703	50.14	50.175	49.55	50.12	283511	50.12	down	down	correct
WCN.US	Waste Connections Inc	20190703	96.92	97.93	96.71	97.74	376031	95.937	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190703	54.25	55.15	54.2	54.96	76072	52.0872	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190703	13.99	14	13.9	14	10813	12.1238	up	up	correct
WEC.US	WEC Energy Group Inc	20190703	84.33	85.44	84.33	85.13	874412	79.3934	up	up	correct
WEI.US	Weidai Ltd	20190703	9.1	9.1248	9.03	9.03	1200	9.03	down	down	correct
WELL.US	Welltower Inc	20190703	84.29	85.46	84.29	85.27	1123114	77.2358	up	up	correct
WES.US	Western Midstream Partners LP	20190703	30.65	31.44	30.65	31.43	208263	24.3017	up	up	correct
WEX.US	WEX Inc	20190703	207.75	209.19	207.26	208.24	173222	208.24	up	down	incorrect
WF.US	Woori Financial Group Inc	20190703	36.52	36.52	35.71	35.95	9515	32.4323	down	down	correct
WFC.US	Wells Fargo & Company	20190703	47.3	47.79	46.98	47.66	10438423	44.2751	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190703	45.69	45.69	45.68	45.68	300	44.4644	down	up	incorrect
WGO.US	Winnebago Industries Inc	20190703	38.06	38.48	37.6	38.25	267476	37.4746	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190703	58.81	60.43	58.79	59.74	1007500	57.6907	up	up	correct
WHD.US	Cactus Inc	20190703	31.07	31.43	30.36	30.82	310778	30.0129	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190703	34.43	34.43	33.805	34.03	23209	28.1756	down	down	correct
WHR.US	Whirlpool Corporation	20190703	145.57	146.31	144.11	146.23	191504	135.662	up	up	correct
WIA.US	Western Asset Inflation	20190703	11.59	11.67	11.57	11.6	35594	9.4889	up	up	correct
WIT.US	Wipro Limited	20190703	4.35	4.38	4.34	4.38	610621	4.3548	up	down	incorrect
WIW.US	Western Asset Inflation	20190703	11.22	11.2436	11.22	11.24	31894	9.9247	up	up	correct
WK.US	Workiva Inc	20190703	59	59.74	58.69	59.22	123523	59.22	up	up	correct
WLK.US	Westlake Chemical Corporation	20190703	66.99	68.18	66.28	68.14	398623	65.4904	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190703	24.37	24.6106	24.2605	24.32	12832	19.7544	down	up	incorrect
WM.US	Waste Management Inc	20190703	116.43	117.27	116.28	117.21	1311127	112.1802	up	down	incorrect
WMB.US	The Williams Companies Inc	20190703	28.34	28.4	28.17	28.39	3105338	23.7675	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190703	9.83	9.91	9.78	9.88	137048	8.3916	up	up	correct
WMK.US	Weis Markets Inc	20190703	36.51	36.74	36.26	36.38	34170	34.0838	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190703	32.86	33.4	32.8	33.32	83513	32.7962	up	down	incorrect
WMT.US	Walmart Inc	20190703	111.18	112.4	111	112.32	3207310	107.7305	up	down	incorrect
WNC.US	Wabash National Corporation	20190703	15.83	15.83	15.46	15.67	156456	14.8132	down	down	correct
WNS.US	WNS (Holdings) Limited	20190703	60	60.48	59.63	59.79	51795	59.79	down	down	correct
WOLF.US	Wolfspeed Inc	20190703	58.44	59.22	57.96	58.99	1688182	58.99	up	up	correct
WOR.US	Worthington Industries Inc	20190703	40.49	40.81	39.95	40.16	152585	37.8711	down	down	correct
WOW.US	WideOpenWest Inc	20190703	7.38	7.55	7.34	7.55	76544	7.55	up	down	incorrect
WPC.US	W. P. Carey Inc	20190703	81.3	82.71	81.2933	82.64	371074	72.4769	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190703	23.97	24.02	23.615	23.94	1049736	23.2201	down	up	incorrect
WPP.US	WPP plc	20190703	62.55	62.84	62.26	62.81	109586	55.5656	up	up	correct
WRB.US	W. R. Berkley Corporation	20190703	66.91	67.4	66.71	67.35	277475	64.1904	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190703	27.42	27.63	27.42	27.52	155192	24.593	up	up	correct
WRI.US	Weingarten Realty Investors	20190703	27.45	27.725	27.42	27.59	494301	24.3388	up	up	correct
WRK.US	WestRock Company	20190703	37.15	38.16	37.1398	38.12	1025409	35.4035	up	up	correct
WSM.US	Williams	20190703	64.47	64.75	64.16	64.43	556536	60.9657	down	down	correct
WSO.US	Watsco Inc	20190703	164.87	164.87	162.41	163.87	67796	150.4649	down	up	incorrect
WSR.US	Whitestone REIT	20190703	12.64	12.76	12.6	12.72	123460	10.8993	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190703	124.03	124.22	122.82	123.92	239122	122.9951	down	down	correct
WTI.US	W&T Offshore Inc	20190703	4.54	4.645	4.43	4.46	1371396	4.46	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20190703	1061.1	1065.035	1052.2	1052.2	25233	1050.0247	down	down	correct
WTRG.US	Essential Utilities Inc	20190703	41.5	41.78	41.38	41.66	541077	39.4666	up	up	correct
WTRU.US	Aqua America Inc	20190703	57.2	57.656	57.16	57.47	38600	50.5105	up	up	correct
WTS.US	Watts Water Technologies Inc	20190703	92.21	92.56	91.17	92.56	73869	90.6328	up	up	correct
WTTR.US	Select Energy Services Inc	20190703	10.67	10.78	10.56	10.65	306497	10.65	down	down	correct
WU.US	The Western Union Company	20190703	20.2	20.3	20.095	20.25	3773308	18.3424	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190703	74.53	75.75	74.33	74.64	447884	72.8888	up	up	correct
WWW.US	Wolverine World Wide Inc	20190703	27.5	27.82	27.23	27.78	226171	26.8797	up	up	correct
WY.US	Weyerhaeuser Company	20190703	26.7	26.88	26.53	26.85	1897829	24.9233	up	up	correct
X.US	United States Steel Corporation	20190703	14.67	14.86	14.5	14.59	5393102	14.3583	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190703	9.4	9.4	9.3	9.3	27142	7.0714	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190703	21.39	21.57	21.34	21.56	204218	20.4596	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190703	4.25	4.31	4.22	4.23	14862	3.7596	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20190703	75.82	76.5	75.625	76.44	5246096	65.0823	up	up	correct
XPO.US	XPO Logistics Inc	20190703	56.6736	57.7331	56.4137	57.7231	499795	33.599	up	up	correct
XPRO.US	Frank’s International NV	20190703	33.84	34.74	33.24	34.5	66383	34.5	up	up	correct
XYF.US	X Financial	20190703	3.58	3.74	3.58	3.65	21505	10.95	up	down	incorrect
XYL.US	Xylem Inc	20190703	83.5	83.5	82.6	83.33	420673	80.9717	down	down	correct
Y.US	Alleghany Corporation	20190703	697.28	705.08	697.28	702.45	45459	687.4794	up	up	correct
YELP.US	Yelp Inc	20190703	34.38	34.79	34.2047	34.73	466348	34.73	up	up	correct
YETI.US	YETI Holdings Inc	20190703	29.34	30.33	29.2372	30.27	871097	30.27	up	up	correct
YEXT.US	Yext Inc	20190703	20.47	20.63	20.262	20.46	359034	20.46	down	down	correct
YPF.US	YPF Sociedad Anónima	20190703	18.17	18.265	18.05	18.25	632819	18.1094	up	up	correct
YRD.US	Yiren Digital Ltd	20190703	13.98	14.16	13.91	14.07	17669	14.07	up	up	correct
YUM.US	Yum! Brands Inc	20190703	111	111.32	110.47	110.98	1049202	106.2464	down	down	correct
YUMC.US	Yum China Holdings Inc	20190703	44.54	44.63	43.71	44.45	1672600	43.6358	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190703	117.63	118.16	116.9	117.65	766101	115.5797	up	up	correct
ZEN.US	Zendesk Inc	20190703	90.95	92.55	90.91	91.8	986364	91.8	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20190703	9.88	9.97	9.66	9.92	91581	9.92	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190703	35.98	36.15	35.34	35.98	37469	35.98
ZTO.US	ZTO Express (Cayman) Inc	20190703	19.57	19.685	19.41	19.68	977558	19.3047	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190703	11.65	11.82	11.65	11.81	104959	9.3621	up	up	correct
ZTS.US	Zoetis Inc	20190703	115.19	115.42	114.265	115.34	1051999	113.7442	up	down	incorrect
ZUO.US	Zuora Inc	20190703	15.9	16.25	15.72	16.04	863186	16.04	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190703	30.11	30.17	29.75	29.97	304800	29.4974	down	down	correct
ZYME.US	Zymeworks Inc	20190703	23.69	23.78	22.65	23.16	164102	23.16	down	down	correct