CollectAI

close-nyse_stocks

2019/07/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190709	73.49	74.081	73.105	73.45	2092180	72.256	down	up	incorrect
AA.US	Alcoa Corporation	20190709	21.7	22.25	21.16	22.22	4720944	22.1716	up	up	correct
AAIC.US	PC	20190709	21.7344	21.93	21.7344	21.775	8766	16.8126	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20190709	157.77	158.8795	154.03	155.5	1040658	151.8033	down	down	correct
AAT.US	American Assets Trust Inc	20190709	47.71	48.06	47.5	47.88	369609	44.4126	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190709	30.17	30.36	29.9691	30.08	237152	24.2457	down	down	correct
ABB.US	ABB Ltd	20190709	18.79	18.87	18.68	18.69	3315953	17.4007	down	up	incorrect
ABBV.US	AbbVie Inc	20190709	71.18	72.45	70.89	71.24	11832510	62.5341	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190709	87.42	88.75	87.17	88.23	1121450	84.588	up	up	correct
ABEV.US	Ambev S.A	20190709	4.91	4.99	4.8975	4.96	14064620	4.511	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190709	83.47	84.77	82.68	84.49	116315	84.49	up	up	correct
ABM.US	ABM Industries Incorporated	20190709	40.46	40.63	40.21	40.41	156125	38.6446	down	down	correct
ABT.US	Abbott Laboratories	20190709	84.96	85.3699	84.82	85.27	3126024	82.0314	up	up	correct
AC.US	Associated Capital Group Inc	20190709	38.15	40.1395	37.637	39.35	2558	38.6432	up	down	incorrect
ACA.US	Arcosa Inc	20190709	37.21	37.64	36.83	37.13	529577	36.7247	down	up	incorrect
ACC.US	American Campus Communities Inc	20190709	48.4	48.92	48.15	48.83	567030	43.7293	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20190709	7.77	7.835	7.63	7.79	433226	7.1502	up	down	incorrect
ACEL.US	WS	20190709	10.27	10.38	10.27	10.35	1203179	8.9451	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20190709	8.2	8.3	8.18	8.3	44442	8.3	up	up	correct
ACM.US	AECOM	20190709	36.72	37.08	36.66	37	492171	37	up	up	correct
ACN.US	Accenture plc	20190709	189.07	191.15	189.07	191.09	1732512	184.9798	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190709	14.94	15.04	14.89	15.03	131347	11.7215	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190709	23.83	23.9599	23.73	23.92	25019	16.5674	up	up	correct
ADM.US	Archer	20190709	41.67	41.96	41.435	41.77	4615858	38.7618	up	up	correct
ADNT.US	Adient plc	20190709	22.77	22.96	22.23	22.52	1350700	22.52	down	down	correct
ADT.US	ADT Inc	20190709	6.28	6.3	6.16	6.21	1661419	5.4781	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190709	15.57	15.64	15.57	15.59	110736	11.6335	up	up	correct
AEE.US	Ameren Corporation	20190709	76.35	76.695	75.97	76.61	884379	71.7761	up	up	correct
AEG.US	Aegon N.V	20190709	5.09	5.13	5.081	5.13	897267	4.6223	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190709	51.02	51.71	50.91	51.66	875830	49.4405	up	down	incorrect
AENZ.US	Aenza S.A.A	20190709	3.12	3.15	2.95	3.05	77422	3.05	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190709	17.03	17.255	16.73	16.85	4818993	15.56	down	up	incorrect
AER.US	AerCap Holdings N.V	20190709	49.97	50.37	49.61	50.17	625359	50.17	up	up	correct
AES.US	The AES Corporation	20190709	17.11	17.19	16.96	17.06	3769410	15.8431	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190709	13.46	13.49	13.45	13.47	27111	12.546	up	down	incorrect
AFG.US	American Financial Group Inc	20190709	105	105.74	104.87	105.59	497080	79.4131	up	down	incorrect
AFGB.US	American Financial Group Inc	20190709	26.3337	26.39	26.3266	26.37	4585	23.6595	up	up	correct
AFI.US	Armstrong Flooring Inc	20190709	9.91	9.92	9.76	9.9	121106	9.9	down	down	correct
AFL.US	Aflac Incorporated	20190709	56.33	56.75	56.245	56.53	2536248	53.1343	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190709	15.05	15.08	15.042	15.06	31018	12.5833	up	up	correct
AG.US	First Majestic Silver Corp	20190709	7.78	7.92	7.69	7.91	2842949	7.9011	up	up	correct
AGCO.US	AGCO Corporation	20190709	76.33	76.61	75.64	76.45	535075	73.0549	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190709	9.69	9.69	9.65	9.69	35359	8.0523
AGI.US	Alamos Gold Inc	20190709	6.01	6.13	5.961	6.05	1488013	5.8975	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190709	43.82	44.06	43.59	43.75	392027	41.4629	down	down	correct
AGR.US	Avangrid Inc	20190709	50.99	50.99	50.6	50.8	305544	46.4605	down	down	correct
AGRO.US	Adecoagro S.A	20190709	6.95	7.17	6.89	6.95	153515	6.95
AGS.US	PlayAGS Inc	20190709	20.32	20.66	20.31	20.65	303209	20.65	up	up	correct
AGX.US	Argan Inc	20190709	40.4	40.5926	39.41	39.84	69315	36.0267	down	up	incorrect
AHH.US	PA	20190709	26.2	26.26	26.189	26.2231	7258	22.4282	up	up	correct
AHT.US	PI	20190709	20.2	20.25	19.9002	19.98	28627	17.9884	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190709	24.2	24.2807	24.2	24.28	1850	20.3986	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190709	14.9	14.94	14.86	14.93	25146	12.3881	up	up	correct
AIG.US	PA	20190709	26.1243	26.24	26.1243	26.2	46152	22.9037	up	up	correct
AIN.US	Albany International Corp	20190709	81.45	82.21	80.93	82.15	239855	79.7639	up	up	correct
AIR.US	AAR Corp	20190709	37.94	38.91	37.84	38.9	365692	38.5474	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190709	60.44	60.44	59.14	59.67	158812	57.0196	down	down	correct
AIV.US	Apartment Investment and Management Company	20190709	5.5212	5.5922	5.5073	5.589	658942	5.0913	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190709	24.4718	24.8834	24.4718	24.8781	1800	21.6442	up	up	correct
AIZ.US	Assurant Inc	20190709	110.03	110.76	109.84	110.68	411555	105.9391	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190709	90.09	90.79	90.06	90.76	665225	87.2119	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190709	46.16	46.17	45.2391	46.1	617289	41.5411	down	up	incorrect
AJX.US	Great Ajax Corp	20190709	13.78	13.85	13.705	13.83	39922	11.4101	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190709	25.75	25.79	25.73	25.79	7663	21.799	up	down	incorrect
AKO.US	B	20190709	21.06	21.2373	20.87	20.94	4814	18.5147	down	down	correct
AKR.US	Acadia Realty Trust	20190709	27.64	27.8	27.51	27.67	310089	25.942	up	up	correct
AL.US	PA	20190709	26.38	26.38	26.19	26.2	22472	22.546	down	down	correct
ALB.US	Albemarle Corporation	20190709	69.75	70.64	69.53	70.62	926308	68.1371	up	up	correct
ALC.US	Alcon AG	20190709	60.66	60.93	60.3	60.69	878492	60.5141	up	up	correct
ALE.US	ALLETE Inc	20190709	86.28	86.86	85.84	86.22	238555	78.5902	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190709	23.22	23.4	23.19	23.4	244326	21.8458	up	down	incorrect
ALG.US	Alamo Group Inc	20190709	95.14	96.02	93.09	95.02	78062	93.9941	down	down	correct
ALIN.US	PE	20190709	17.9	17.9	17.6	17.61	18391	14.0956	down	down	correct
ALK.US	Alaska Air Group Inc	20190709	64.3	64.62	63.315	63.69	910717	62.6505	down	down	correct
ALL.US	The Allstate Corporation	20190709	104.11	104.8	104.01	104.66	1321851	98.8564	up	up	correct
ALLE.US	Allegion plc	20190709	109.86	110.38	109	110.17	625373	107.1256	up	down	incorrect
ALLY.US	PA	20190709	26.22	26.33	26.22	26.25	93989	26.25	up	up	correct
ALN.US	American Lorain Corporation	20190709	0.085	0.085	0.08	0.08	10000	0.08	down	down	correct
ALP.US	PQ	20190709	25.97	25.99	25.8951	25.98	4532	23.1011	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190709	45.39	45.58	44.96	45.17	975900	43.207	down	down	correct
ALV.US	Autoliv Inc	20190709	65.42	66.37	65.345	66.08	379867	62.9217	up	up	correct
ALX.US	Alexander's Inc	20190709	377.83	389.2	376.605	389.2	17079	332.4257	up	up	correct
AM.US	Antero Midstream Corporation	20190709	11.78	11.97	11.75	11.97	5992525	7.9936	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190709	17.4	17.89	17.4	17.69	322092	17.69	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190709	8.83	9.175	8.73	8.91	3588357	8.5016	up	up	correct
AMCR.US	Amcor plc	20190709	11.28	11.28	10.94	11.02	6699100	9.9007	down	down	correct
AME.US	AMETEK Inc	20190709	89.93	90.59	89.84	90.37	1992607	88.868	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190709	88.64	90.53	88.34	90.42	343659	89.3273	up	down	incorrect
AMH.US	PH	20190709	26.4212	26.532	26.4	26.47	9261	22.8909	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190709	54.26	54.51	53.09	53.52	214421	53.52	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190709	14.9	15.1	14.48	14.65	10563	13.5885	down	down	correct
AMP.US	Ameriprise Financial Inc	20190709	147.6	150.5	147.32	150.2	748326	141.8445	up	up	correct
AMPY.US	Amplify Energy Corp	20190709	5.59	5.73	5.44	5.72	149743	5.72	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190709	49.45	50	47.79	48.64	237154	48.64	down	down	correct
AMRC.US	Ameresco Inc	20190709	14.55	14.77	14.45	14.5	77530	14.5	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190709	6.67	6.89	6.54	6.81	691749	6.81	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190709	209.47	211.64	208.81	211.31	1483329	201.5618	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190709	15.03	15.19	14.445	14.67	2789250	13.6158	down	down	correct
AN.US	AutoNation Inc	20190709	41.41	41.64	40.88	41.29	603954	41.29	down	down	correct
ANET.US	Arista Networks Inc	20190709	265.99	271.14	265.3	270.55	2102240	67.6375	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190709	17.21	17.5	16.89	17.01	3717288	16.3414	down	up	incorrect
ANH.US	PC	20190709	25.35	25.35	25.33	25.33	518	22.1405	down	down	correct
ANTM.US	Anthem Inc	20190709	282.78	285.58	281.91	284.16	841635	275.3574	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190709	8.32	8.34	8.3	8.33	152610	6.8855	up	up	correct
AON.US	Aon plc	20190709	195.76	196.6	194.92	196.55	629169	192.3484	up	down	incorrect
AOS.US	A. O. Smith Corporation	20190709	45.21	45.5	44.65	45.06	2025645	42.9733	down	down	correct
AP.US	Ampco	20190709	3.87	3.92	3.84	3.85	5283	3.85	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190709	27.2	27.42	26.91	27.42	702821	21.9878	up	up	correct
APD.US	Air Products and Chemicals Inc	20190709	228.34	228.34	225.23	226.05	1124556	215.4152	down	down	correct
APH.US	Amphenol Corporation	20190709	96.96	97.72	96.71	97.58	2170138	47.625	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190709	15.86	15.87	15.69	15.82	968199	14.9965	down	down	correct
APO.US	PB	20190709	25.96	25.99	25.89	25.99	18680	22.4002	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190709	7.28	7.39	6.67	7.03	507740	7.03	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190709	15	15.1	14.95	15.05	170472	12.3228	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190709	12.32	12.39	12.26	12.35	356217	11.2132	up	down	incorrect
AQNA.US	AQNA	20190709	26.61	26.79	26.5799	26.78	37214	23.211	up	up	correct
AQNB.US	AQNB	20190709	25.72	25.73	25.673	25.7	34800	22.2965	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190709	13.73	13.81	13.56	13.72	214048	13.72	down	down	correct
AR.US	Antero Resources Corporation	20190709	5.37	5.4	5.2	5.39	8260558	5.39	up	up	correct
ARC.US	ARC Document Solutions Inc	20190709	2.08	2.08	2.05	2.06	18374	1.9545	down	up	incorrect
ARCH.US	Arch Resources Inc	20190709	90.95	91.24	88.03	89.86	109120	87.6233	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190709	7.59	7.59	7.43	7.48	363375	7.0163	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190709	15.14	15.24	15.11	15.15	89244	12.2259	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190709	145.57	148.05	145.57	147.98	1061018	139.6502	up	up	correct
ARES.US	Ares Management Corporation	20190709	27	27.47	26.92	27.45	754009	25.0921	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190709	25.594	25.68	25.5855	25.5855	11996	21.8403	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190709	74.08	75.1	73.98	75.06	88315	70.4604	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190709	18.43	18.53	18.3584	18.53	1187311	14.1711	up	up	correct
ARL.US	American Realty Investors Inc	20190709	16.3	16.3	16.1403	16.25	1436	16.25	down	down	correct
ARLO.US	Arlo Technologies Inc	20190709	4.25	4.41	4.19	4.39	381477	4.39	up	up	correct
ARMK.US	Aramark	20190709	35.81	36.225	35.45	36.19	3147376	35.0278	up	down	incorrect
AROC.US	Archrock Inc	20190709	10.43	10.52	10.21	10.48	1010674	8.7112	up	up	correct
ARW.US	Arrow Electronics Inc	20190709	67.91	68.98	67.805	68.95	681287	68.95	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190709	11.33	11.44	11.2874	11.39	37700	11.357	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190709	8.53	8.58	8.445	8.58	287073	8.5098	up	up	correct
ASG.US	Liberty All	20190709	5.94	6.09	5.904	6.09	258428	4.7869	up	down	incorrect
ASGN.US	ASGN Incorporated	20190709	58.27	58.63	57.57	58.43	386635	58.43	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190709	76.7	76.895	75.26	76.39	1487190	73.7434	down	up	incorrect
ASIX.US	AdvanSix Inc	20190709	24.46	24.7191	23.895	24.27	218700	24.2069	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190709	6.48	6.7614	6.48	6.6	64740	6.6	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190709	164.96	165.73	161.83	162.99	48980	159.4069	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190709	4.04	4.08	4.03	4.06	325784	3.6743	up	up	correct
ATCO.US	PI	20190709	25.25	25.4	25.05	25.39	15262	20.7445	up	down	incorrect
ATEN.US	A10 Networks Inc	20190709	6.96	7.02	6.92	6.96	295654	6.939
ATGE.US	Adtalem Global Education Inc	20190709	44.96	45.46	44.96	45.1	350557	45.1	up	up	correct
ATHM.US	Autohome Inc	20190709	81.39	84.3132	81.005	84.05	712735	82.5597	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190709	24.24	24.77	23.88	24.72	958734	24.72	up	up	correct
ATKR.US	Atkore Inc	20190709	25.48	25.67	24.65	25.15	275762	25.15	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190709	106.67	107.02	105.94	106.98	669448	101.5384	up	up	correct
ATR.US	AptarGroup Inc	20190709	123.79	124.5319	123.79	124.07	235037	120.4847	up	up	correct
ATTO.US	Atento S.A	20190709	2.41	2.47	2.41	2.44	82730	12.2661	up	up	correct
ATUS.US	Altice USA Inc	20190709	24.3	24.74	24.249	24.59	2968727	24.59	up	up	correct
AU.US	AngloGold Ashanti Limited	20190709	17.79	17.94	17.52	17.86	3016180	17.3037	up	up	correct
AUD.US	Audacy Inc	20190709	6.12	6.18	6.065	6.12	753317	6.0068
AUST.US	Austin Gold Corp.	20190709	17.11	17.11	17.1	17.11	5186	17.11
AUY.US	Yamana Gold Inc	20190709	2.52	2.56	2.51	2.54	8600115	2.4403	up	up	correct
AVA.US	Avista Corporation	20190709	44.44	44.91	44.19	44.89	515315	40.7077	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190709	8.03	8.14	7.9898	8.13	42365	7.1315	up	up	correct
AVB.US	AvalonBay Communities Inc	20190709	209.92	211.82	209.23	211.51	582425	196.8821	up	up	correct
AVD.US	American Vanguard Corporation	20190709	15.5	15.5	15.25	15.49	219707	15.3353	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190709	14.9	15.04	14.9	14.95	93856	11.482	up	up	correct
AVLR.US	Avalara Inc	20190709	79.77	80.87	79.0094	80.83	393086	80.0692	up	up	correct
AVNS.US	Avanos Medical Inc	20190709	43.01	43.52	42.54	43.29	233356	43.29	up	up	correct
AVNT.US	Avient Corporation	20190709	30.28	30.34	29.79	30.18	410353	28.4106	down	down	correct
AVTR.US	PA	20190709	18.94	19.1	18.205	18.43	5486567	12.4838	down	down	correct
AVY.US	Avery Dennison Corporation	20190709	117.3	117.33	115.27	115.65	711233	110.9406	down	down	correct
AVYA.US	Avaya Holdings Corp	20190709	11.05	11.17	10.93	11.15	708597	11.15	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190709	11.93	12.05	11.91	11.97	271592	10.0906	up	up	correct
AWI.US	Armstrong World Industries Inc	20190709	98.56	98.74	97.35	97.87	328000	95.6078	down	down	correct
AWK.US	American Water Works Company Inc	20190709	118.27	118.55	117.39	118.29	1137644	113.8511	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190709	6.34	6.35	6.27	6.34	313881	5.1352
AWR.US	American States Water Company	20190709	75.99	76.27	75.22	75.5	161021	72.5678	down	down	correct
AX.US	Axos Financial Inc	20190709	26.53	26.97	26.46	26.89	195137	26.89	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190709	11.25	11.32	11.01	11.15	1355664	11.15	down	down	correct
AXP.US	American Express Company	20190709	124.27	126.04	124.18	125.9	2237336	121.8006	up	up	correct
AXS.US	PE	20190709	25.05	25.05	25.0092	25.03	27461	22.1118	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190709	29.9	30.01	29.6	29.81	1840100	29.81	down	down	correct
AYI.US	Acuity Brands Inc	20190709	130.63	131.73	129.27	129.98	432070	128.6062	down	up	incorrect
AYX.US	Alteryx Inc	20190709	116.27	118.0526	115.21	117.45	845700	117.45	up	up	correct
AZO.US	AutoZone Inc	20190709	1143.38	1155.07	1139.85	1143.09	181010	1143.09	down	down	correct
AZRE.US	Azure Power Global Limited	20190709	10.3685	10.5	10.35	10.39	10950	10.39	up	up	correct
AZUL.US	Azul S.A	20190709	37.89	38.65	37.8	38.5	334621	38.5	up	up	correct
AZZ.US	AZZ Inc	20190709	48.73	48.76	47.019	47.08	209705	45.1672	down	down	correct
B.US	Barnes Group Inc	20190709	54.66	54.66	53.95	54.4	81683	52.5792	down	down	correct
BA.US	The Boeing Company	20190709	349.05	353.85	347.9	353.09	4828204	346.8011	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190709	167.085	168.98	166.5	168.8	15782800	168.8	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190709	14.15	14.16	14.12	14.16	9346	13.0231	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190709	66.87	67.87	66.64	67.82	555700	65.1857	up	up	correct
BAK.US	Braskem S.A	20190709	19.69	19.76	19.55	19.73	304160	16.8164	up	down	incorrect
BALY.US	Bally's Corporation	20190709	29.04	29.06	28.57	28.9	206784	28.9	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190709	47.6509	48.2465	47.6311	48.2168	1476276	31.221	up	up	correct
BANC.US	PE	20190709	26.2305	26.4414	26.2305	26.44	3078	22.3114	up	up	correct
BAP.US	Credicorp Ltd	20190709	237.23	239.04	235.82	238.79	398323	210.5758	up	up	correct
BAX.US	Baxter International Inc	20190709	81.45	82.5	81.14	81.4	1835167	78.961	down	down	correct
BB.US	BlackBerry Limited	20190709	7.1	7.37	7.09	7.25	6469389	7.25	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190709	12.07	12.49	12.04	12.19	513294	12.19	up	up	correct
BBD.US	Banco Bradesco S.A	20190709	8.2727	8.562	8.2727	8.5124	9854475	7.4558	up	up	correct
BBDC.US	Barings BDC Inc	20190709	9.84	9.94	9.79	9.93	85211	8.2809	up	up	correct
BBDO.US	Banco Bradesco S.A	20190709	9.38	9.38	9.23	9.255	1556	8.231	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190709	14.98	15.0171	14.971	14.99	11816	13.7485	up	up	correct
BBL.US	BHP Group	20190709	49.26	49.54	49.215	49.5	1510308	40.8814	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190709	23.64	23.64	23.52	23.63	72898	20.5936	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20190709	39.34	39.4	39.22	39.4	68086	38.7654	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190709	5.55	5.56	5.43	5.47	6498595	4.9206	down	down	correct
BBW.US	Build	20190709	5.69	5.7	5.58	5.59	45314	5.2641	down	down	correct
BBWI.US	Bath Body Works Inc	20190709	22.1038	22.2331	21.2552	21.336	5566073	20.0429	down	down	correct
BBY.US	Best Buy Co. Inc	20190709	71.67	72.32	71.5	71.86	3624519	67.3201	up	up	correct
BC.US	PC	20190709	26.11	26.11	25.87	25.94	50789	23.0008	down	down	correct
BCC.US	Boise Cascade Company	20190709	27.85	28	27.25	27.76	291047	23.6381	down	down	correct
BCE.US	BCE Inc	20190709	45.69	46.15	45.64	46.12	925916	40.0539	up	up	correct
BCH.US	Banco de Chile	20190709	29.13	29.46	28.88	29.1	38998	26.847	down	down	correct
BCO.US	The Brink's Company	20190709	84.95	86.17	84.59	85.25	262485	83.0125	up	up	correct
BCS.US	Barclays PLC	20190709	7.75	7.8	7.71	7.75	3352801	7.1881
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190709	8	8.07	7.97	8.01	395426	6.8759	up	up	correct
BDC.US	Belden Inc	20190709	53.17	53.77	52.38	53.71	353134	53.1181	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190709	8.91	8.96	8.89	8.92	374451	7.1759	up	down	incorrect
BDN.US	Brandywine Realty Trust	20190709	14.72	14.8	14.63	14.75	743587	12.8273	up	up	correct
BDX.US	Becton Dickinson and Company	20190709	249.97	252.125	249.59	251.72	922510	243.5369	up	up	correct
BE.US	Bloom Energy Corporation	20190709	12.82	12.98	12.7178	12.96	546178	12.96	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190709	10.17	10.41	9.97	10.05	42144	6.4865	down	down	correct
BEN.US	Franklin Resources Inc	20190709	34.86	34.94	34.55	34.92	2266675	31.601	up	up	correct
BERY.US	Berry Global Group Inc	20190709	54.2	54.25	53.49	53.75	1170932	53.75	down	down	correct
BEST.US	BEST Inc	20190709	5.25	5.39	5.25	5.37	405700	5.37	up	up	correct
BF.US	B	20190709	56.25	56.25	55.77	56.04	812497	55.1897	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190709	151.81	151.81	150.54	151.62	386200	151.62	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190709	13.93	13.94	13.83	13.91	112594	12.3663	down	down	correct
BFS.US	Saul Centers Inc	20190709	56.11	56.21	55.55	56	38218	48.9572	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190709	13.3	13.3	13.25	13.29	50511	12.1203	down	down	correct
BG.US	Bunge Limited	20190709	56.87	57.5	56.56	57.29	738000	52.6067	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190709	17.93	18.02	17.9	17.94	66215	14.2345	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190709	9.51	9.54	9.42	9.53	79642	2.3523	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190709	11.72	11.75	11.68	11.73	71635	9.8094	up	down	incorrect
BGS.US	B&G Foods Inc	20190709	21.07	21.1529	20.56	20.59	759686	17.2579	down	down	correct
BGSF.US	BGSF Inc	20190709	18.84	19.22	18.5	19.16	37502	17.3854	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190709	12.42	12.45	12.38	12.43	39434	10.4655	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190709	5.54	5.56	5.51	5.55	204902	4.6866	up	up	correct
BH.US	Biglari Holdings Inc	20190709	102.17	105.2	101.2588	104.06	7497	104.06	up	up	correct
BHC.US	Bausch Health Companies Inc	20190709	24.69	25.14	24.5	24.99	1578829	24.99	up	up	correct
BHE.US	Benchmark Electronics Inc	20190709	24.71	24.88	24.48	24.84	311727	23.4665	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190709	14.16	14.16	13.99	13.99	240680	12.223	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190709	30.86	31.4	30.8	31.22	217272	28.7505	up	up	correct
BHP.US	BHP Group	20190709	56.65	56.92	56.54	56.87	1804410	48.0545	up	up	correct
BHR.US	PD	20190709	9.5	9.5	9.33	9.38	157934	2.6112	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190709	16.63	16.63	16.62	16.62	573	15.3086	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190709	42.33	43.44	41.92	43.24	448038	43.24	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190709	11.26	11.31	11.25	11.3	150045	10.326	up	down	incorrect
BIG.US	Big Lots Inc	20190709	27.44	27.83	26.93	27.01	909862	24.5808	down	up	incorrect
BIO.US	Bio	20190709	308.45	308.48	303.82	305.05	102403	305.05	down	down	correct
BIT.US	BlackRock Multi	20190709	17.4	17.47	17.37	17.4	92398	13.9481
BJ.US	BJ's Wholesale Club Holdings Inc	20190709	25.6	25.84	24.14	24.46	6051175	24.46	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190709	42.63	43.42	42.46	43.4	4179803	40.3733	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190709	8.09	8.13	7.93	7.95	1346059	7.95	down	down	correct
BKE.US	The Buckle Inc	20190709	17.09	17.385	16.96	17.06	906994	12.2189	down	down	correct
BKH.US	Black Hills Corporation	20190709	79.43	79.89	78.98	79.88	262351	73.5819	up	down	incorrect
BKI.US	Black Knight Inc	20190709	61.03	61.36	60.92	61.28	1232831	61.28	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190709	15.09	15.09	15.05	15.05	14092	13.4232	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190709	6.03	6.05	6.03	6.03	117151	5.1437
BKU.US	BankUnited Inc	20190709	32.92	33.26	32.81	33.12	406793	30.7113	up	up	correct
BLD.US	TopBuild Corp	20190709	81.74	82.62	81.05	81.75	121274	81.75	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20190709	16.89	17.05	16.61	16.75	754955	16.75	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190709	14.78	14.78	14.56	14.73	57970	13.0708	down	down	correct
BLK.US	BlackRock Inc	20190709	470.26	476.24	468.1801	473.82	445512	446.4237	up	up	correct
BLL.US	Ball Corporation	20190709	70.25	70.93	70.04	70.92	1680747	69.5486	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20190709	15.08	15.14	15.06	15.12	62799	12.5611	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190709	20.67	20.86	20.525	20.84	48219	17.3725	up	up	correct
BMA.US	Banco Macro S.A	20190709	73.26	76.05	72.8	74.37	321209	74.37	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190709	38.7	39.08	38.7	38.78	28747	33.7237	up	up	correct
BMI.US	Badger Meter Inc	20190709	57.99	58.36	57.58	58.12	77396	56.7615	up	up	correct
BML.US	PL	20190709	21.6615	21.78	21.6601	21.68	37423	19.4961	up	up	correct
BMO.US	Bank of Montreal	20190709	76.5	76.96	76.44	76.89	2874313	68.7192	up	up	correct
BMY.US	Bristol	20190709	45.85	46.37	45.695	46.04	9456987	42.9305	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190709	3.39	3.4	3.28	3.36	387305	3.36	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20190709	53.89	54.29	53.8	54.09	556019	47.9404	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190709	13.47	13.4931	13.41	13.41	11482	11.9851	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190709	10.62	10.64	10.59	10.6	145005	9.0632	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20190709	34.79	35.65	34.58	34.83	656011	34.83	up	up	correct
BOX.US	Box Inc	20190709	17.04	17.27	17.025	17.27	1222752	17.27	up	up	correct
BP.US	BP p.l.c	20190709	40.88	41.03	40.765	40.95	3918322	34.9555	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20190709	15.74	15.97	15.66	15.92	86160	12.2224	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190709	15.21	15.82	15.21	15.76	377683	13.6557	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190709	130.62	131.25	130.23	131.06	614803	125.68	up	up	correct
BRC.US	Brady Corporation	20190709	49.46	49.71	49.16	49.57	302098	47.6447	up	up	correct
BRFS.US	BRF S.A	20190709	8.87	8.92	8.765	8.87	3171705	8.87
BRK.US	B	20190709	213.02	214.92	212.97	214.75	2687024	214.75	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190709	10.32	10.34	10.32	10.34	90654	8.8378	up	up	correct
BRO.US	Brown & Brown Inc	20190709	34.4	34.78	34.39	34.76	796811	34.0777	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20190709	15.64	15.76	15.52	15.62	224000	13.6647	down	down	correct
BRT.US	BRT Apartments Corp	20190709	13.07	13.22	13	13.06	9564	11.1838	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20190709	4.74	4.77	4.74	4.76	219767	4.3752	up	up	correct
BRX.US	Brixmor Property Group Inc	20190709	18.26	18.36	18.18	18.29	1763400	16.4253	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190709	24.4	24.54	24.3544	24.54	8661	21.4435	up	down	incorrect
BSAC.US	Banco Santander	20190709	29.77	29.81	29.4602	29.57	184557	26.9711	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190709	11.7351	11.9881	11.7351	11.9103	429915	10.2507	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190709	11.86	11.97	11.66	11.95	500587	11.3848	up	up	correct
BSM.US	Black Stone Minerals L.P	20190709	15.17	15.43	15.02	15.32	117327	12.3541	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190709	7.68	7.71	7.575	7.64	1886561	7.2051	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190709	32.94	33.19	32.8371	33.14	61838	27.0477	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190709	21.83	22.84	21.65	22.45	293400	19.1155	up	up	correct
BTA.US	BlackRock Long	20190709	12.49	12.51	12.45	12.47	23480	11.0521	down	down	correct
BTCM.US	BIT Mining Limited	20190709	10.1	10.51	10.03	10.45	67740	10.45	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20190709	37.11	37.16	36.7	36.78	1026161	30.4273	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190709	32.27	32.73	32.27	32.73	67129	27.5956	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190709	23.07	23.18	23.07	23.16	55288	21.4695	up	up	correct
BTU.US	Peabody Energy Corporation	20190709	23.5	23.62	22.3	22.92	797613	22.5445	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190709	13.06	13.1	13.01	13.06	163348	10.9866
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190709	22.29	22.45	22.171	22.45	27705	19.1804	up	up	correct
BUR.US	Burford Capital Limited	20190709	19.3	19.3	19.3	19.3	2750	18.9906
BURL.US	Burlington Stores Inc	20190709	175.72	176.78	174.86	175.26	740500	175.26	down	down	correct
BV.US	BrightView Holdings Inc	20190709	17.93	18.11	17.59	18.06	183400	18.06	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190709	22.75	23.85	22.75	23.35	41100	23.1719	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190709	16.17	16.35	15.89	16.3	1244974	16.2704	up	up	correct
BWA.US	BorgWarner Inc	20190709	39.81	40.07	38.82	39.3	1595537	37.6319	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190709	11.7	11.79	11.7	11.77	39906	9.87	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190709	51.84	52.17	51.43	52.08	553100	50.3206	up	down	incorrect
BX.US	The Blackstone Group Inc	20190709	45.66	46.58	45.42	46.47	6651619	42.5162	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190709	18.79	19.7	18.6	19.57	113923	19.57	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190709	35.66	36.01	35.65	35.98	1008221	29.5382	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190709	13.28	13.39	13.27	13.31	114438	11.5403	up	up	correct
BXP.US	Boston Properties Inc	20190709	132.12	132.73	131.46	132.05	885361	121.2523	down	down	correct
BY.US	Byline Bancorp Inc	20190709	19.13	19.35	19.13	19.2	61608	18.7341	up	up	correct
BYD.US	Boyd Gaming Corporation	20190709	27.26	27.53	27.05	27.24	679275	27.1008	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190709	13.74	13.81	13.73	13.75	49241	12.3336	up	up	correct
BZH.US	Beazer Homes USA Inc	20190709	10.08	10.19	9.94	10.06	337037	10.06	down	down	correct
C.US	PN	20190709	28	28.01	27.8	27.91	126758	27.91	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20190709	8.4	8.48	8.29	8.45	60172	8.45	up	down	incorrect
CABO.US	Cable One Inc	20190709	1209.93	1219	1202.89	1217.95	92156	1201.2418	up	up	correct
CACI.US	CACI International Inc	20190709	207	209.57	205.09	209.45	287604	209.45	up	down	incorrect
CAE.US	CAE Inc	20190709	27.43	27.47	27.06	27.3	142886	27.0235	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190709	21.57	21.72	21.1	21.72	31214	17.7502	up	up	correct
CAG.US	Conagra Brands Inc	20190709	28.46	28.5	27.94	28	4853581	25.9724	down	down	correct
CAH.US	Cardinal Health Inc	20190709	47.17	47.77	46.84	47.2	1970705	43.3719	up	up	correct
CAI.US	PB	20190709	25.109	25.2197	25.09	25.214	4763	21.0271	up	up	correct
CAJ.US	Canon Inc	20190709	29.02	29.15	28.85	29.15	224987	26.8578	up	down	incorrect
CAL.US	Caleres Inc	20190709	18.77	18.9	17.91	17.97	1531702	17.0288	down	down	correct
CALX.US	Calix Inc	20190709	6.6	6.67	6.57	6.63	132502	6.63	up	up	correct
CANG.US	Cango Inc	20190709	7.06	7.06	7.06	7.06	346	6.0582
CAPL.US	CrossAmerica Partners LP	20190709	16.26	16.41	16.26	16.3	32081	12.111	up	up	correct
CARS.US	Cars.com Inc	20190709	20.88	21.07	20.56	21.06	657120	21.06	up	up	correct
CAT.US	Caterpillar Inc	20190709	134.11	134.44	133.35	134.29	2618659	126.4262	up	up	correct
CATO.US	The Cato Corporation	20190709	13.12	13.25	12.97	12.98	317769	11.8732	down	down	correct
CB.US	Chubb Limited	20190709	148.26	149.8812	147.98	149.25	1117835	141.5971	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190709	23.8	24.2	23.8	24.17	504742	22.6496	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190709	9.43	9.43	9.3	9.35	34449	7.7922	down	down	correct
CBL.US	PE	20190709	7.7768	7.92	7.56	7.64	46392	7.64	down	down	correct
CBRE.US	CBRE Group Inc	20190709	51.43	52.36	51.39	52.25	1153612	52.25	up	up	correct
CBT.US	Cabot Corporation	20190709	46.16	46.19	45.6	45.82	213222	42.4329	down	down	correct
CBU.US	Community Bank System Inc	20190709	65.31	65.69	64.98	65.56	158201	61.4991	up	up	correct
CBX.US	NYSE LISTED TEST	20190709	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190709	19.81	19.87	19.57	19.7	131292	19.7	down	down	correct
CC.US	The Chemours Company	20190709	19.56	20.09	19.18	19.85	3201554	17.4693	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190709	134.51	135.55	134.36	135.32	1393141	125.2145	up	up	correct
CCJ.US	Cameco Corporation	20190709	10.75	10.84	10.66	10.83	1236904	10.6674	up	down	incorrect
CCK.US	Crown Holdings Inc	20190709	62.27	62.43	61.4	61.65	1135333	61.1749	down	up	incorrect
CCL.US	Carnival Corporation & plc	20190709	46	46.19	45.81	45.92	5222031	44.3823	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190709	2.46	2.69	2.46	2.62	15301	2.62	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190709	4.49	4.66	4.48	4.64	404342	4.64	up	up	correct
CCS.US	Century Communities Inc	20190709	26.81	27.17	26.46	26.54	180435	26.3803	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190709	28.41	28.41	28.02	28.37	146385	24.1333	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190709	50.46	50.75	49.83	50.16	584767	50.16	down	down	correct
CDE.US	Coeur Mining Inc	20190709	4.18	4.32	4.14	4.31	2556425	4.31	up	up	correct
CDR.US	PC	20190709	21.9629	21.9629	21.88	21.88	5892	18.0461	down	up	incorrect
CE.US	Celanese Corporation	20190709	104.46	104.86	103.16	104.73	898900	99.182	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190709	29.29	29.8	29.2193	29.8	13100	29.2851	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190709	27.335	27.335	27.335	27.335	3	25.0365
CEIX.US	CONSOL Energy Inc	20190709	25.72	25.85	25.06	25.58	188268	25.58	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190709	7.19	7.24	7.19	7.24	2534	6.5012	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190709	61.15	61.15	60.8	61.15	17980	47.9823
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190709	8.24	8.27	8.19	8.21	400221	57.5005	down	down	correct
CEPU.US	Central Puerto S.A	20190709	9.24	9.5	9.23	9.5	112085	9.2631	up	up	correct
CEQP.US	P	20190709	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190709	45.19	45.28	44.37	44.39	2617977	41.2142	down	down	correct
CFX.US	Colfax Corporation	20190709	26.45	26.45	26.105	26.3	882747	26.3	down	up	incorrect
CFXA.US	Colfax Corporation	20190709	120.8	121.77	118.6	119.681	20000	108.2039	down	down	correct
CGA.US	China Green Agriculture Inc	20190709	5.13	5.17	4.85	4.95	44795	4.95	down	up	incorrect
CGAU.US	Centerra Gold Inc	20190709	7.05	7.18	7.02	7.18	23700	6.9122	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190709	41.1	41.47	40.87	41.35	113683	37.6045	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190709	73.95	74.075	71.64	73.69	2292048	71.5326	down	down	correct
CHE.US	Chemed Corporation	20190709	368.23	369.2	364.59	368.13	165199	365.4699	down	up	incorrect
CHGG.US	Chegg Inc	20190709	42.78	43.08	41.91	42.87	1950508	42.87	up	up	correct
CHH.US	Choice Hotels International Inc	20190709	87.79	88.71	87.5	88.62	321258	87.5711	up	down	incorrect
CHK.US	PD	20190709	51.49	51.9435	51.49	51.7092	1746	44.3675	up	up	correct
CHMI.US	PB	20190709	25.5565	25.625	25.44	25.561	3736	20.9164	up	up	correct
CHN.US	The China Fund Inc	20190709	20.26	20.3529	20.26	20.34	10893	11.7216	up	up	correct
CHRA.US	Charah Solutions Inc	20190709	5.51	5.53	5.25	5.32	33212	5.32	down	down	correct
CHS.US	Chico's FAS Inc	20190709	3.44	3.5	3.34	3.41	2011370	3.1342	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190709	36.54	36.73	36.34	36.56	80544	32.599	up	up	correct
CHWY.US	Chewy Inc	20190709	33.92	34.49	32.7592	33.29	3507665	33.29	down	down	correct
CI.US	Cigna Corporation	20190709	160.19	161.325	159.45	159.73	1007105	156.8705	down	down	correct
CIA.US	Citizens Inc	20190709	7.34	7.47	7.33	7.45	61451	7.45	up	up	correct
CIB.US	Bancolombia S.A	20190709	50.21	50.8	49.67	50.7	112783	47.458	up	up	correct
CIEN.US	Ciena Corporation	20190709	41.97	43.33	41.69	43.29	3341801	43.29	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190709	2.51	2.55	2.5	2.54	71690	2.1108	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190709	3.86	3.94	3.81	3.92	2106474	3.3696	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190709	15.86	15.99	15.84	15.99	96631	13.8548	up	down	incorrect
CIM.US	PD	20190709	25.723	25.7422	25.7	25.73	815	20.2089	up	up	correct
CINR.US	Ciner Resources LP	20190709	17.14	17.5	17.11	17.5	81038	15.724	up	down	incorrect
CIO.US	PA	20190709	25.9087	26.0899	25.9	26.0899	5359	22.0519	up	up	correct
CIR.US	CIRCOR International Inc	20190709	46.99	47.47	45.965	46.15	273279	46.15	down	down	correct
CIXX.US	CI Financial Corp	20190709	16.4613	16.4613	16.4613	16.4613	625	15.8823
CL.US	Colgate	20190709	72.69	73.29	72.69	73.11	3885659	68.9772	up	up	correct
CLB.US	Core Laboratories N.V	20190709	52.35	52.6	51.085	51.32	580722	49.6779	down	down	correct
CLF.US	Cleveland	20190709	10.5	10.5	10.2344	10.39	10506480	9.2872	down	down	correct
CLH.US	Clean Harbors Inc	20190709	70.27	70.5	69.18	69.34	279973	69.34	down	up	incorrect
CLI.US	Mack	20190709	23.49	23.88	23.49	23.85	510661	22.7907	up	up	correct
CLPR.US	Clipper Realty Inc	20190709	11.35	11.4768	11.07	11.3	15319	9.9746	down	down	correct
CLR.US	Continental Resources Inc	20190709	40.67	41.34	40.18	41.21	1555112	40.5727	up	up	correct
CLS.US	Celestica Inc	20190709	6.69	6.74	6.585	6.61	168396	6.61	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20190709	19.35	19.96	18.485	18.62	89166	18.62	down	down	correct
CLX.US	The Clorox Company	20190709	156.43	156.77	153.7401	155.45	700994	146.3612	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190709	79.43	79.43	78.48	78.71	432204	69.8475	down	down	correct
CMA.US	Comerica Incorporated	20190709	71.47	72.68	71.35	72.65	1607796	64.2468	up	up	correct
CMC.US	Commercial Metals Company	20190709	17.47	17.61	17.21	17.61	1290192	16.7749	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190709	3.48	3.57	3.47	3.5	377073	1.8326	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190709	748.81	754.5429	742.1602	745.49	315616	745.49	down	down	correct
CMI.US	Cummins Inc	20190709	167.83	168.455	166.1	167.29	1231468	156.4013	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190709	8.55	8.55	8.45	8.45	840366	6.8848	down	up	incorrect
CMP.US	Compass Minerals International Inc	20190709	53.15	53.195	51.475	52.38	406679	46.7397	down	down	correct
CMRE.US	PE	20190709	25.6	25.6394	25.4301	25.49	18654	20.4478	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190709	26.0065	26.07	25.95	26	8183	22.7894	down	down	correct
CMSC.US	CMS Energy Corp	20190709	26.43	26.4593	26.3549	26.44	11261	23.3911	up	down	incorrect
CMSD.US	CMS Energy Corp	20190709	26.38	26.39	26.27	26.35	52800	23.35	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190709	4.88	4.9	4.85	4.9	33477	4.3551	up	down	incorrect
CNA.US	CNA Financial Corporation	20190709	47.9	48.18	47.73	48.18	103074	41.4708	up	up	correct
CNC.US	Centene Corporation	20190709	51.34	51.64	49.96	50.45	4915871	50.45	down	down	correct
CNF.US	CNFinance Holdings Limited	20190709	5.7562	5.7562	5.5925	5.618	3692	5.618	down	up	incorrect
CNHI.US	CNH Industrial N.V	20190709	10.36	10.4	10.315	10.39	1092557	10.0018	up	up	correct
CNI.US	Canadian National Railway Company	20190709	93.33	94.2	93.18	93.71	708653	88.5603	up	up	correct
CNK.US	Cinemark Holdings Inc	20190709	36.79	37.72	36.79	37.44	1317741	36.1905	up	up	correct
CNMD.US	CONMED Corporation	20190709	86.56	87.63	86.56	86.91	160084	85.1886	up	up	correct
CNNE.US	Cannae Holdings Inc	20190709	29.01	29.27	28.79	29.16	122753	29.16	up	up	correct
CNP.US	CenterPoint Energy Inc	20190709	29.16	29.25	28.99	29.09	3367465	26.8251	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190709	26	26.91	25.82	26.82	2581459	21.956	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190709	5.89	6.215	5.85	6.19	619266	3.6577	up	up	correct
CNS.US	Cohen & Steers Inc	20190709	51.76	52.04	51.29	51.99	195640	46.097	up	down	incorrect
CNX.US	CNX Resources Corporation	20190709	7.12	7.16	6.95	7.1	4012152	7.1	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190709	5.79	5.8724	5.58	5.61	39413	5.61	down	down	correct
COE.US	China Online Education Group	20190709	6.86	6.91	6.515	6.81	4240	6.81	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190709	23.8	24.02	23.5	23.93	4705542	22.7194	up	up	correct
COLD.US	Americold Realty Trust	20190709	34.28	34.58	34.17	34.51	1633087	32.708	up	up	correct
COO.US	The Cooper Companies Inc	20190709	328.48	333.28	328.48	332.92	227700	332.7775	up	up	correct
COP.US	ConocoPhillips	20190709	59.98	60.18	59	59.89	6057070	55.1486	down	up	incorrect
COR.US	CoreSite Realty Corporation	20190709	119.33	121.6	119.33	121.38	234721	109.9936	up	down	incorrect
CORR.US	PA	20190709	25.6066	25.66	25.5725	25.66	5177	20.6574	up	up	correct
COTY.US	Coty Inc	20190709	11.4	11.49	11.24	11.42	7183266	11.0397	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190709	236.99	239.39	236.83	238.69	1827295	44.5159	up	up	correct
CPA.US	Copa Holdings S.A	20190709	100.33	101.45	99.86	101.12	360200	98.9557	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190709	8.62	8.62	8.62	8.62	217	6.7774
CPB.US	Campbell Soup Company	20190709	41.57	41.61	41.18	41.46	1586839	38.3838	down	up	incorrect
CPE.US	Callon Petroleum Company	20190709	6.37	6.5	6.26	6.48	442226	64.8	up	up	correct
CPF.US	Central Pacific Financial Corp	20190709	29.74	30.07	29.74	30	107995	27.0765	up	up	correct
CPG.US	Crescent Point Energy Corp	20190709	3.17	3.2	3.07	3.14	1384454	3.0776	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20190709	95.14	95.79	94.39	95.71	70590	91.6648	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20190709	12.28	12.65	12.04	12.3	674607	11.1959	up	up	correct
CPRI.US	Capri Holdings Limited	20190709	34.28	34.38	33.74	34.3	2579400	34.3	up	up	correct
CPS.US	Cooper	20190709	43.49	43.73	42.65	43.43	156068	43.43	down	down	correct
CPT.US	Camden Property Trust	20190709	108.35	109.2	107.97	108.97	402008	101.0259	up	up	correct
CR.US	Crane Co	20190709	83.28	83.51	82.78	82.97	195721	78.5877	down	down	correct
CRD.US	B	20190709	9.43	9.49	9.35	9.42	36629	8.8724	down	down	correct
CRH.US	CRH plc	20190709	32.69	33.04	32.69	33	332362	31.0561	up	down	incorrect
CRI.US	Carter's Inc	20190709	92.91	93.55	91.52	91.67	644271	88.9457	down	down	correct
CRK.US	Comstock Resources Inc	20190709	5.61	5.82	5.53	5.82	403858	5.82	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190709	139.85	140.85	139	139.44	340188	139.44	down	down	correct
CRM.US	salesforce.com inc	20190709	152.08	154.19	151.68	153.95	4979273	153.95	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20190709	45.54	45.91	44.51	45.34	264921	42.4055	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190709	12.04	12.09	11.7	11.96	15015	9.3935	down	down	correct
CRY.US	CryoLife Inc	20190709	30.01	30.38	29.995	30.38	88487	30.38	up	up	correct
CS.US	Credit Suisse Group AG	20190709	11.89	11.97	11.88	11.94	2606374	11.475	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190709	136.94	137.33	135.09	136	305461	131.5088	down	down	correct
CSLT.US	Castlight Health Inc	20190709	2.97	3.08	2.97	3.08	212680	3.08	up	up	correct
CSR.US	PC	20190709	25.42	25.55	25.42	25.55	867	22.5962	up	up	correct
CSTM.US	Constellium SE	20190709	10.08	10.08	9.645	9.98	1022549	9.98	down	down	correct
CSU.US	Capital Senior Living Corporation	20190709	5.48	5.57	5.195	5.28	26446	74.3662	down	down	correct
CSV.US	Carriage Services Inc	20190709	18.42	18.42	18.11	18.23	47046	17.651	down	down	correct
CTA.US	PB	20190709	108.25	108.8611	108.05	108.47	2692	98.8219	up	up	correct
CTBB.US	Qwest Corp. NT	20190709	23.4	23.49	23.3955	23.4	140416	19.9129
CTDD.US	Qwest Corp. 6.75% NT 57	20190709	24.38	24.5388	24.38	24.42	51434	20.7461	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190709	9.3975	9.3975	9.0111	9.21	11215	9.21	down	down	correct
CTLT.US	Catalent Inc	20190709	54.5	55.15	54.39	54.53	529495	54.53	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190709	10.13	10.23	10.13	10.21	3674160	10.21	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190709	9.57	9.58	9.52	9.57	12511	37.624
CTRA.US	Coterra Energy Inc	20190709	23.8	24.02	23.5	23.93	4705500	21.8705	up	up	correct
CTS.US	CTS Corporation	20190709	27.13	27.39	27.0346	27.28	177147	26.8993	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190709	10.66	10.71	10.5	10.54	276919	9.2855	down	down	correct
CTVA.US	Corteva Inc	20190709	27.47	27.77	26.83	26.99	5285700	25.9265	down	down	correct
CTZ.US	Qwest Corp. NT	20190709	24.9396	25.1	24.9396	25	43720	23.0113	up	up	correct
CUBE.US	CubeSmart	20190709	34.73	34.94	34.65	34.85	695653	31.9236	up	up	correct
CUBI.US	PF	20190709	25.4307	25.78	25.4307	25.7	4393	22.0702	up	down	incorrect
CUK.US	Carnival Corporation & plc	20190709	44.72	44.92	44.56	44.64	291366	43.0664	down	down	correct
CULP.US	Culp Inc	20190709	18.82	18.87	18.58	18.87	7319	17.4699	up	up	correct
CURO.US	CURO Group Holdings Corp	20190709	10.69	10.96	10.61	10.79	137517	10.2646	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190709	37.41	37.745	37.23	37.71	1234398	34.7957	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190709	17.9	17.96	17.835	17.92	373508	16.2302	up	down	incorrect
CVEO.US	Civeo Corporation	20190709	1.61	1.63	1.52	1.63	126178	19.56	up	up	correct
CVI.US	CVR Energy Inc	20190709	40.9642	41.3559	40.5289	40.8138	693380	32.093	down	down	correct
CVNA.US	Carvana Co	20190709	66.41	67.83	65.34	66.12	1107174	66.12	down	down	correct
CVS.US	CVS Health Corporation	20190709	55.05	55.37	54.655	54.83	5757867	50.9806	down	down	correct
CVX.US	Chevron Corporation	20190709	123.9	124.14	123.07	123.35	3955783	108.7217	down	down	correct
CW.US	Curtiss	20190709	125.7	126.94	125.07	126.9	336821	124.9685	up	up	correct
CWEN.US	Clearway Energy Inc	20190709	17.2	17.48	17.03	17.44	1412003	15.6635	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190709	16.52	16.88	16.36	16.86	314735	15.0487	up	up	correct
CWH.US	Camping World Holdings Inc	20190709	12	12.14	11.8	11.93	345544	10.345	down	down	correct
CWK.US	Cushman & Wakefield plc	20190709	17.96	18.17	17.93	18.16	258486	18.16	up	up	correct
CWT.US	California Water Service Group	20190709	51.37	51.4	50.94	51.38	180087	49.3412	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20190709	4.25	4.29	4.005	4.01	9910017	3.9565	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190709	5.26	5.3	5.23	5.28	61824	4.6815	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190709	9.65	9.66	9.646	9.66	2908	8.5517	up	up	correct
CXP.US	Columbia Property Trust Inc	20190709	21.29	21.42	21.18	21.42	397092	16.8971	up	up	correct
CXW.US	CoreCivic Inc	20190709	20.1	20.2185	19.39	19.64	1492741	17.9777	down	down	correct
CYD.US	China Yuchai International Limited	20190709	15.73	15.89	15.36	15.55	130444	12.6415	down	down	correct
CYH.US	Community Health Systems Inc	20190709	2.78	2.8	2.51	2.62	2011892	2.62	down	down	correct
CZZ.US	Cosan Limited	20190709	13.76	14.16	13.66	14.03	1212777	13.1647	up	up	correct
D.US	Dominion Energy Inc	20190709	78.26	78.27	77.51	78.22	2554543	70.8632	down	down	correct
DAC.US	Danaos Corporation	20190709	9.15	9.7	9.15	9.37	9649	9.1659	up	down	incorrect
DAL.US	Delta Air Lines Inc	20190709	59.57	59.99	58.561	58.96	7870188	57.7537	down	down	correct
DAN.US	Dana Incorporated	20190709	18.54	18.67	18.13	18.26	1934768	17.6027	down	down	correct
DAR.US	Darling Ingredients Inc	20190709	19.86	20.04	19.71	19.94	627374	19.94	up	up	correct
DAVA.US	Endava plc	20190709	40.2	40.215	39.6144	40.2	43866	40.2
DB.US	Deutsche Bank Aktiengesellschaft	20190709	7.34	7.38	7.28	7.28	10129550	7.28	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190709	9.28	9.405	9.15	9.4	892427	9.4	up	up	correct
DBI.US	Designer Brands Inc	20190709	19.15	19.24	18.63	18.73	1437296	17.8905	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190709	20.84	20.84	20.76	20.83	18702	17.1936	down	down	correct
DBRG.US	PJ	20190709	22.05	22.05	21.75	21.76	41367	18.3184	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190709	9.33	9.33	9.2385	9.3	16839	7.7951	down	down	correct
DCI.US	Donaldson Company Inc	20190709	49.14	49.28	48.83	48.94	286913	47.0846	down	down	correct
DCM.US	NTT DOCOMO INC	20190709	8000	8050	7960	8050	391370	8050	up	up	correct
DCO.US	Ducommun Incorporated	20190709	45.22	45.3	44.61	45.2	90366	45.2	down	down	correct
DCP.US	PC	20190709	24.45	24.49	24.29	24.39	14439	19.379	down	down	correct
DCUE.US	Dominion Energy Inc	20190709	104.2	104.2	103.56	104.07	271300	88.8422	down	up	incorrect
DD.US	DuPont de Nemours Inc	20190709	71.42	71.63	69.97	70	4957923	66.7794	down	down	correct
DDD.US	3D Systems Corporation	20190709	8.9	9.18	8.89	9.11	1264157	9.11	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190709	14.7	14.7	14.4324	14.7	12330	11.7213
DDS.US	Dillard's Inc	20190709	63.54	64.56	61.98	62.23	233540	60.6822	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190709	26.3383	26.47	26.3251	26.47	13185	21.8758	up	up	correct
DE.US	Deere & Company	20190709	162	163.61	161.11	163.35	1486156	157.8961	up	up	correct
DEA.US	Easterly Government Properties Inc	20190709	18.49	18.695	18.47	18.59	953259	16.5407	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190709	176.6	177.64	173.765	174.19	415367	174.19	down	down	correct
DEI.US	Douglas Emmett Inc	20190709	40.94	41.165	40.87	41.11	464805	38.049	up	up	correct
DELL.US	Dell Technologies Inc	20190709	50.96	51.33	50.63	51.1	2685756	25.8996	up	up	correct
DEO.US	Diageo plc	20190709	171.95	172.77	171.62	171.94	290233	161.8152	down	down	correct
DESP.US	Despegar.com Corp	20190709	13.21	13.77	13.21	13.73	341758	13.73	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190709	9.92	9.96	9.91	9.95	69703	8.2661	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190709	13.75	13.8	13.587	13.69	118203	13.69	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190709	25	25.06	24.86	24.97	45579	21.0104	down	down	correct
DFS.US	Discover Financial Services	20190709	79.66	80.63	79.6	80.52	1796058	75.9274	up	down	incorrect
DG.US	Dollar General Corporation	20190709	34.5475	35.0125	34.5475	34.8875	1487378	137.1216	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190709	101.68	102.22	101.07	102.01	548490	97.459	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190709	3.07	3.07	3.04	3.06	174528	2.4802	down	up	incorrect
DHI.US	D.R. Horton Inc	20190709	43.91	44.24	43.665	43.91	3432615	42.7376
DHT.US	DHT Holdings Inc	20190709	5.96	6	5.91	5.99	764794	4.6111	up	up	correct
DHX.US	DHI Group Inc	20190709	3.92	3.933	3.72	3.84	384557	3.84	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190709	17.51	17.61	17.4411	17.6	72189	15.1307	up	up	correct
DIN.US	Dine Brands Global Inc	20190709	99.01	99.305	96.28	97.42	241978	90.9053	down	down	correct
DIS.US	The Walt Disney Company	20190709	140.06	141.72	139.75	141.61	7396283	140.7666	up	up	correct
DK.US	Delek US Holdings Inc	20190709	39.55	40.21	39.51	39.63	917939	36.9892	up	up	correct
DKL.US	Delek Logistics Partners LP	20190709	32.06	32.4536	31.75	31.8	16830	24.1551	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190709	36.78	37.13	35.995	36.01	2589123	32.4353	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20190709	63.31	63.64	62.92	63.44	278400	61.6243	up	up	correct
DLNG.US	PB	20190709	17.165	17.42	16.8036	16.98	11473	13.0192	down	down	correct
DLX.US	Deluxe Corporation	20190709	40.52	40.93	40.26	40.81	245224	37.4167	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190709	13.34	13.43	13.34	13.4	35486	11.9747	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190709	21.3	21.46	21.23	21.39	22122	16.8826	up	down	incorrect
DNOW.US	NOW Inc	20190709	14.28	14.28	13.42	13.67	935825	13.67	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190709	11.96	12	11.92	11.94	267150	10.0694	down	up	incorrect
DOC.US	Physicians Realty Trust	20190709	17.6	17.735	17.53	17.69	1186086	15.6933	up	up	correct
DOOR.US	Masonite International Corporation	20190709	52.59	53.24	51.98	52.87	230276	52.87	up	up	correct
DOV.US	Dover Corporation	20190709	100.44	100.78	100.04	100.39	1003310	96.3686	down	down	correct
DOW.US	Dow Inc	20190709	48.3	48.43	47.5	47.87	4967429	41.8093	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190709	15.57	15.64	15.4301	15.51	85245	11.9719	down	down	correct
DPZ.US	Domino's Pizza Inc	20190709	276.42	280.89	276.42	280	491275	274.0369	up	up	correct
DQ.US	Daqo New Energy Corp	20190709	41	41.66	40.11	40.5	452135	8.1	down	down	correct
DRD.US	DRDGOLD Limited	20190709	2.92	2.95	2.88	2.93	63998	2.5428	up	up	correct
DRE.US	Duke Realty Corporation	20190709	32.76	33.02	32.69	32.99	2183795	31.0384	up	up	correct
DRI.US	Darden Restaurants Inc	20190709	123.92	124.83	122.15	122.58	1370806	117.5346	down	down	correct
DRQ.US	Dril	20190709	45.83	46.23	45	45.34	267986	45.34	down	down	correct
DS.US	PD	20190709	24.9	24.9	24.9	24.9	0	22.359
DSL.US	DoubleLine Income Solutions Fund	20190709	20.26	20.27	20.17	20.21	345978	15.662	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190709	8.05	8.1096	8.02	8.07	105138	7.1812	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190709	10.75	10.773	10.73	10.76	58907	8.9162	up	up	correct
DSX.US	PB	20190709	25.05	25.2142	25.0325	25.21	14031	20.5365	up	up	correct
DTE.US	DTE Energy Company	20190709	130.89	131.39	130.16	131.22	974669	103.3344	up	up	correct
DTF.US	DTF Tax	20190709	13.89	13.9258	13.85	13.9	3952	12.8181	up	up	correct
DTLA.US	P	20190709	20.5615	20.99	20.5	20.541	4419	20.541	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190709	25.58	25.64	25.515	25.56	13567	22.5687	down	down	correct
DTY.US	DTE Energy Company	20190709	26.97	27.03	26.97	27.03	5999	23.4437	up	up	correct
DUK.US	PA	20190709	26.56	26.74	26.5283	26.7	213907	23.4753	up	up	correct
DUKB.US	Duke Energy Corp	20190709	26.462	26.62	26.462	26.57	19712	23.346	up	down	incorrect
DVA.US	DaVita Inc	20190709	52.56	52.85	50.68	52.55	6672049	52.55	down	up	incorrect
DVD.US	Dover Motorsports Inc	20190709	2.04	2.04	1.97	1.98	72299	1.7428	down	down	correct
DVN.US	Devon Energy Corporation	20190709	27.84	28.12	27.42	28.08	4639859	25.1405	up	up	correct
DXC.US	DXC Technology Company	20190709	54.61	55.55	54.3802	55.55	2262184	53.7978	up	up	correct
DY.US	Dycom Industries Inc	20190709	56.49	56.84	55.51	56.76	259033	56.76	up	up	correct
E.US	Eni S.p.A	20190709	32.66	32.74	32.52	32.65	216305	27.7322	down	down	correct
EAF.US	GrafTech International Ltd	20190709	11.39	11.55	11.31	11.5	1338755	11.1504	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190709	25.29	25.42	25.29	25.36	29718	24.1958	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190709	10.84	10.87	10.8	10.84	23165	8.3398
EAT.US	Brinker International Inc	20190709	38.78	38.81	38.16	38.72	1017669	37.6061	down	down	correct
EB.US	Eventbrite Inc	20190709	15.97	16.18	15.76	16.1	348161	16.1	up	up	correct
EBF.US	Ennis Inc	20190709	20.47	20.57	20.38	20.53	105510	18.2302	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190709	9.33	9.505	9.3	9.49	190184	8.4569	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190709	43.91	44.46	43.52	44.39	278460	44.39	up	up	correct
EC.US	Ecopetrol S.A	20190709	18.69	18.71	18.46	18.71	236312	16.2553	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190709	18.85	19.185	18.85	19.18	198431	13.9484	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190709	27.1699	27.1699	26.7705	26.7705	1404	22.1091	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190709	25.52	25.535	25.4923	25.535	3430	21.5676	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190709	25.46	25.6	25.46	25.6	5222	23.0907	up	down	incorrect
ECL.US	Ecolab Inc	20190709	196.74	197.25	195.125	195.86	737047	191.3949	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190709	9.13	9.3	9.03	9.23	51381	9.23	up	up	correct
ECVT.US	Ecovyst Inc	20190709	16.42	16.425	16.2	16.31	73287	11.5891	down	down	correct
ED.US	Consolidated Edison Inc	20190709	88.82	89.02	88.09	88.72	1336918	80.5983	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190709	6.88	6.9153	6.88	6.9	115817	5.7529	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190709	14.13	14.23	14.1	14.16	139239	10.509	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190709	12.87	12.98	12.83	12.91	93714	9.8215	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190709	20.59	21.35	20.4	21.35	110854	21.35	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190709	90.85	93.33	90.42	93.3	13031180	9.33	up	down	incorrect
EEA.US	The European Equity Fund Inc	20190709	8.73	8.8139	8.73	8.81	585	8.3779	up	up	correct
EEX.US	Emerald Holding Inc	20190709	11.17	11.22	11.04	11.21	104977	10.9477	up	up	correct
EFL.US	Eaton Vance Floating	20190709	9.41	9.53	9.3665	9.38	36392	8.265	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190709	13.07	13.16	13.07	13.1	130392	11.0444	up	up	correct
EFT.US	Eaton Vance Floating	20190709	13.42	13.46	13.42	13.44	95119	11.4202	up	up	correct
EFX.US	Equifax Inc	20190709	135.97	137.24	135.34	137.19	612200	134.1964	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190709	13.08	13.08	13.05	13.05	5861	11.9499	down	down	correct
EGHT.US	8x8 Inc	20190709	24.47	24.89	24.36	24.75	1314491	24.75	up	up	correct
EGO.US	Eldorado Gold Corporation	20190709	6.23	6.64	6.165	6.55	3526297	6.55	up	up	correct
EGP.US	EastGroup Properties Inc	20190709	119.38	120.06	119.38	119.71	178202	113.5522	up	down	incorrect
EGY.US	VAALCO Energy Inc	20190709	1.65	1.744	1.63	1.72	192296	1.72	up	up	correct
EHC.US	Encompass Health Corporation	20190709	62.33	62.87	61.5	62.49	442573	60.2714	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190709	9.97	9.98	9.88	9.92	116510	8.0895	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190709	10.09	10.16	10.03	10.13	296257	9.4328	up	up	correct
EIG.US	Employers Holdings Inc	20190709	44.13	44.55	43.72	44.45	175872	41.6018	up	up	correct
EIX.US	Edison International	20190709	69.04	69.85	68.71	69.72	3384755	63.2744	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20190709	184.57	184.69	183.32	183.9	938775	180.5504	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190709	33.22	35.23	32.96	34.07	10117600	34.07	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190709	25.53	25.65	25.53	25.63	13618	22.7653	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190709	14.36	15.62	14.25	15.46	2660147	15.46	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190709	12.53	12.84	12.53	12.84	1839836	5.6041	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190709	126.68	127.85	126.24	127.63	970378	60.849	up	up	correct
ELVT.US	Elevate Credit Inc	20190709	4.2	4.25	4.12	4.2	101879	4.2
ELY.US	Callaway Golf Company	20190709	17.55	17.71	17.4735	17.7	626539	17.6611	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190709	14.35	14.44	14.33	14.35	143559	11.5589
EME.US	EMCOR Group Inc	20190709	88.48	88.97	87.46	88.21	237303	87.2342	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190709	15.1	15.26	15.1	15.23	17380	12.2669	up	up	correct
EMN.US	Eastman Chemical Company	20190709	75.14	75.48	73.71	74.64	945409	68.7893	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190709	9.46	9.47	9.4	9.43	28138	37.2741	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190709	25.56	25.7465	25.56	25.69	9001	23.9317	up	down	incorrect
EMR.US	Emerson Electric Co	20190709	64.33	64.67	63.79	64.25	2254845	60.0967	down	down	correct
ENB.US	Enbridge Inc	20190709	35.8	36.62	35.78	36.56	2178066	30.8248	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190709	26.13	26.29	26.12	26.13	36069	23.7368
ENBL.US	Enable Midstream Partners LP	20190709	14.26	14.3	14.0775	14.2	2446040	10.6432	down	down	correct
ENIA.US	Enel Américas S.A	20190709	8.38	8.38	8.285	8.35	602105	7.5934	down	down	correct
ENIC.US	Enel Chile S.A	20190709	4.65	4.69	4.58	4.69	311168	4.0721	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190709	25.3832	25.3832	25.3832	25.3832	200	22.4474
ENLC.US	EnLink Midstream LLC	20190709	10.38	10.57	10.29	10.5	1250089	7.8353	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190709	26.1	26.1332	26.1	26.11	2715	24.122	up	up	correct
ENR.US	PA	20190709	89.28	89.28	87.24	88.1983	2602	73.2516	down	down	correct
ENS.US	EnerSys	20190709	64.91	65.19	64.26	64.86	335601	63.3297	down	down	correct
ENV.US	Envestnet Inc	20190709	69.56	69.685	69.2	69.54	162807	69.54	down	down	correct
ENVA.US	Enova International Inc	20190709	22.15	22.23	21.71	22.05	228321	22.05	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20190709	3.61	3.65	3.55	3.6	107854	3.6	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190709	5.42	5.44	5.38	5.42	151729	4.2594
EOG.US	EOG Resources Inc	20190709	89.71	90.23	88.66	89.15	2626969	82.1282	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190709	14.97	15.12	14.92	15.04	100374	12.6404	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190709	17.14	17.21	17.11	17.13	147347	14.6005	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190709	23	23.5	22.87	23.5	28527	21.3435	up	up	correct
EP.US	PC	20190709	50.06	50.5	49.5961	49.5961	1857	49.5961	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190709	23.76	23.87	23.02	23.13	380861	23.001	down	down	correct
EPAM.US	EPAM Systems Inc	20190709	184.45	187.305	183.68	187.01	791130	187.01	up	up	correct
EPC.US	Edgewell Personal Care Company	20190709	28.99	29.29	27.84	28.91	779372	28.3409	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190709	29.4	29.64	29.23	29.62	2507702	24.1327	up	down	incorrect
EPR.US	PG	20190709	25.079	25.12	25.079	25.1065	5230	21.6404	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190709	20.19	20.33	19.96	20.17	753206	18.2068	down	down	correct
EQC.US	PD	20190709	26.9132	27.25	26.9132	27.25	734	23.7221	up	up	correct
EQNR.US	Equinor ASA	20190709	19.57	19.78	19.47	19.72	1973719	17.8107	up	up	correct
EQR.US	Equity Residential	20190709	78.75	79.47	78.44	79.32	1084211	73.2985	up	up	correct
EQT.US	EQT Corporation	20190709	15.06	15.805	14.97	15.66	5567678	15.4901	up	up	correct
ERF.US	Enerplus Corporation	20190709	7.43	7.43	7.2745	7.38	690505	6.928	down	up	incorrect
ERJ.US	Embraer S.A	20190709	20.35	20.56	20.28	20.54	326344	20.54	up	up	correct
ES.US	Eversource Energy	20190709	76.9	77.08	76.42	76.96	1496680	71.9114	up	down	incorrect
ESE.US	ESCO Technologies Inc	20190709	81.27	81.59	80.23	81.54	109524	80.8672	up	up	correct
ESGC.US	Eros STX Global Corporation	20190709	1.82	1.86	1.63	1.66	5004890	1.66	down	down	correct
ESI.US	Element Solutions Inc	20190709	9.95	9.96	9.52	9.86	2105600	9.7122	down	down	correct
ESNT.US	Essent Group Ltd	20190709	48.36	48.73	48.01	48.55	431677	46.7408	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190709	15.17	15.265	15.115	15.2	763896	14.4445	up	up	correct
ESS.US	Essex Property Trust Inc	20190709	303.9	305.99	302.49	305.38	204059	284.5563	up	up	correct
ESTC.US	Elastic N.V	20190709	78.2	81.03	77.81	80.69	611712	80.69	up	up	correct
ESTE.US	Earthstone Energy Inc	20190709	6.5	6.5	6.17	6.33	145634	6.33	down	down	correct
ETB.US	Eaton Vance Tax	20190709	15.38	15.5	15.3694	15.48	35877	12.7835	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190709	20.67	20.84	20.26	20.48	269200	17.4101	down	down	correct
ETG.US	Eaton Vance Tax	20190709	16.31	16.3299	16.28	16.31	132861	13.539
ETI.US	P	20190709	9.5	9.5	9.5	9.5	459476	5.2024
ETJ.US	Eaton Vance Risk	20190709	9.45	9.58	9.4201	9.55	312358	7.9658	up	up	correct
ETN.US	Eaton Corporation plc	20190709	80.6	80.83	79.91	80.25	3711829	74.9283	down	down	correct
ETO.US	Eaton Vance Tax	20190709	24.66	24.76	24.62	24.76	20494	20.4078	up	up	correct
ETR.US	Entergy Corporation	20190709	104.27	104.49	103.35	104.24	2149487	95.4168	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190709	19.1	19.1	18.56	19	3803376	14.8476	down	down	correct
ETV.US	Eaton Vance Tax	20190709	15.14	15.25	15.12	15.2	182974	12.1657	up	down	incorrect
ETW.US	Eaton Vance Tax	20190709	9.7	9.75	9.66	9.72	260864	8.0114	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190709	20.62	20.66	20.5799	20.66	9213	18.7272	up	up	correct
ETY.US	Eaton Vance Tax	20190709	11.96	11.99	11.88	11.93	344775	9.8169	down	down	correct
EURN.US	Euronav NV	20190709	8.83	8.96	8.81	8.95	230758	7.3946	up	up	correct
EVA.US	Enviva Partners LP	20190709	30.77	30.84	30.36	30.39	59882	25.5324	down	up	incorrect
EVC.US	Entravision Communications Corporation	20190709	3.17	3.17	3.06	3.09	230395	2.7424	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190709	6.26	6.28	6.26	6.27	81517	5.3322	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190709	13.5352	13.5752	13.5053	13.5153	121626	11.0917	down	down	correct
EVH.US	Evolent Health Inc	20190709	7.28	7.595	7.21	7.55	734851	7.55	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190709	12.39	12.44	12.39	12.44	56497	11.1731	up	up	correct
EVR.US	Evercore Inc	20190709	85.93	87.615	85.69	87.51	326942	81.7877	up	up	correct
EVRG.US	Evergy Inc	20190709	61.31	61.5	61	61.45	1220323	56.4225	up	up	correct
EVRI.US	Everi Holdings Inc	20190709	11.8	12.25	11.75	12.17	1014048	12.17	up	down	incorrect
EVT.US	Eaton Vance Tax	20190709	24.18	24.23	24.12	24.23	104927	20.1652	up	up	correct
EVTC.US	EVERTEC Inc	20190709	32.52	33.1	32.45	33.08	222853	32.6051	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20190709	186.25	190.6	186.22	189.99	4002348	63.33	up	up	correct
EXD.US	Eaton Vance Tax	20190709	9.44	9.5	9.44	9.5	37514	8.005	up	up	correct
EXG.US	Eaton Vance Tax	20190709	8.19	8.22	8.16	8.21	899121	6.8563	up	up	correct
EXK.US	Endeavour Silver Corp	20190709	1.95	2	1.92	1.98	1003193	1.98	up	up	correct
EXP.US	Eagle Materials Inc	20190709	87.4	87.9	86.8	86.93	318056	86.1576	down	down	correct
EXPR.US	Express Inc	20190709	2.59	2.62	2.55	2.57	1840736	2.57	down	down	correct
EXR.US	Extra Space Storage Inc	20190709	109.4	110.8	109.35	110.56	491233	102.2116	up	up	correct
EXTN.US	Exterran Corporation	20190709	13.77	13.77	13.38	13.47	65200	13.47	down	down	correct
FAF.US	First American Financial Corporation	20190709	54.46	54.575	53.805	54.06	402850	50.0696	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190709	33.3	33.45	33.09	33.38	182448	32.8911	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190709	55.89	55.98	54.94	55.7	1047517	53.9789	down	down	correct
FBK.US	FB Financial Corporation	20190709	37	37.11	36.59	36.94	58667	35.9316	down	down	correct
FBP.US	First BanCorp	20190709	11.04	11.08	10.9	11.05	909532	10.392	up	up	correct
FC.US	Franklin Covey Co	20190709	34.24	34.78	33.99	33.99	47032	33.99	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20190709	13.25	13.34	13.19	13.33	285401	12.1121	up	up	correct
FCN.US	FTI Consulting Inc	20190709	84.87	85.17	84.6	84.7	195693	84.7	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190709	27.87	28	27.805	27.89	498798	25.0609	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190709	25.73	25.95	25.73	25.87	2000	22.2254	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190709	11.95	11.95	11.9	11.94	43055	9.5015	down	down	correct
FCX.US	Freeport	20190709	11.01	11.03	10.6	10.87	24168650	10.6522	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190709	14.02	14.11	14.02	14.08	24898	11.8196	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190709	27.38	27.62	27.18	27.34	199421	26.4556	down	down	correct
FDS.US	FactSet Research Systems Inc	20190709	289.35	291.54	287.91	291.01	416482	284.111	up	up	correct
FDX.US	FedEx Corporation	20190709	159.41	159.94	158.69	159.19	1218151	153.861	down	up	incorrect
FE.US	FirstEnergy Corp	20190709	43.55	43.62	43.15	43.54	2330629	39.2542	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190709	1.799	1.82	1.7945	1.82	7451	1.7377	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190709	11.88	11.88	11.76	11.8	102073	9.2585	down	down	correct
FENG.US	Phoenix New Media Limited	20190709	3.01	3.01	2.98	3	155937	0.2024	down	up	incorrect
FERG.US	Ferguson plc	20190709	72.1	72.1	72.1	72.1	0	67.2239
FET.US	Forum Energy Technologies Inc	20190709	2.9	2.95	2.8	2.86	1223294	57.2	down	down	correct
FF.US	FutureFuel Corp	20190709	11.72	11.76	11.57	11.74	77177	7.1354	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190709	15.68	15.7984	15.68	15.76	23351	13.1798	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190709	19.91	20.06	19.91	19.98	56693	16.8416	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190709	6.22	6.3	6.2018	6.26	13611	5.0072	up	down	incorrect
FHI.US	Federated Hermes Inc	20190709	32.99	33.4	32.63	33.35	398606	29.2027	up	down	incorrect
FICO.US	Fair Isaac Corporation	20190709	332.3	339.01	332.1041	338.1	304751	338.1	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190709	16.15	16.15	15.96	16.12	18701	13.8079	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190709	20	20.19	19.9	19.9997	63001	16.6984	down	up	incorrect
FINV.US	FinVolution Group	20190709	4.22	4.47	4.21	4.44	1433900	4.0229	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190709	126.64	127.5	126.13	127	2182456	123.591	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190709	8.88	8.94	8.88	8.9399	81199	8.4165	up	up	correct
FIX.US	Comfort Systems USA Inc	20190709	51.89	52.29	51.75	52.22	146290	51.1601	up	down	incorrect
FL.US	Foot Locker Inc	20190709	41.98	42.36	41.12	41.24	2972752	38.6107	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190709	20.61	20.65	20.39	20.45	28841	17.2534	down	down	correct
FLNG.US	FLEX LNG Ltd	20190709	12	12.1	11.9	11.9	57100	10.1351	down	down	correct
FLO.US	Flowers Foods Inc	20190709	23.62	23.69	23.44	23.49	858672	21.5604	down	down	correct
FLOW.US	SPX FLOW Inc	20190709	39.35	39.57	38.66	39.2	142298	39.0423	down	down	correct
FLR.US	Fluor Corporation	20190709	31.48	31.68	31.28	31.6	825156	30.7296	up	up	correct
FLS.US	Flowserve Corporation	20190709	52.24	52.55	51.91	52.13	912941	49.4942	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190709	290.66	294.56	288.85	294.46	598800	294.46	up	up	correct
FMC.US	FMC Corporation	20190709	82.97	83.1465	82.05	82.33	847307	78.987	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190709	13.73	13.75	13.71	13.71	41894	12.2968	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190709	37.8	38.08	36.88	37.48	532339	36.1077	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190709	98	98.21	95.81	96.2	473139	91.6786	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190709	13.9	14.02	13.9	13.98	5970	12.3786	up	up	correct
FN.US	Fabrinet	20190709	50.43	50.84	49.82	50.81	262954	50.81	up	down	incorrect
FNB.US	PE	20190709	28.58	29	28.574	28.75	9015	24.5187	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190709	42.26	42.615	41.77	42.2	626400	42.2	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20190709	41.42	41.49	40.815	41.25	1368080	37.8106	down	down	correct
FNV.US	Franco	20190709	83.43	85.39	83.43	85.21	508148	83.3604	up	up	correct
FOA.US	Finance Of America Companies Inc	20190709	9.7	9.78	9.7	9.78	9430	9.78	up	up	correct
FOE.US	Ferro Corporation	20190709	15.23	15.475	15.2211	15.28	407528	15.28	up	down	incorrect
FOF.US	Cohen & Steers Closed	20190709	13	13.05	12.99	13.02	33456	10.8146	up	up	correct
FOR.US	Forestar Group Inc	20190709	19.83	20.03	19.625	19.96	21424	19.96	up	down	incorrect
FPAC.US	U	20190709	10.15	10.4	10.15	10.4	101949	9.0015	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190709	22.98	23.07	22.94	23.01	98109	19.5388	up	up	correct
FPH.US	Five Point Holdings LLC	20190709	8.12	8.19	8.08	8.14	116673	8.14	up	up	correct
FPI.US	Farmland Partners Inc	20190709	6.65	6.66	6.51	6.61	78870	6.2494	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190709	9.62	9.69	9.54	9.66	78209	7.7155	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20190709	37.44	37.73	37.4	37.7	424268	35.7139	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190709	12.81	12.85	12.81	12.84	31758	10.7789	up	down	incorrect
FRO.US	Frontline Ltd	20190709	8.27	8.29	8.0039	8.04	1411104	6.5865	down	down	correct
FRT.US	PC	20190709	24.74	24.825	24.61	24.75	20578	22.1568	up	up	correct
FSK.US	FS KKR Capital Corp	20190709	6.09	6.18	6.09	6.18	397226	18.0453	up	up	correct
FSLY.US	Fastly Inc	20190709	20.25	20.62	19.4108	19.5	675276	19.5	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190709	2.81	2.84	2.77	2.84	1108044	2.84	up	up	correct
FSS.US	Federal Signal Corporation	20190709	26.28	26.33	26.07	26.15	192178	25.5112	down	down	correct
FT.US	Franklin Universal Trust	20190709	7.28	7.31	7.24	7.29	49726	6.3765	up	up	correct
FTCH.US	Farfetch Limited	20190709	19.37	19.98	19.28	19.77	805974	19.77	up	down	incorrect
FTI.US	TechnipFMC plc	20190709	23.822	23.8509	23.5808	23.6966	3272274	17.0425	down	down	correct
FTK.US	Flotek Industries Inc	20190709	3.13	3.14	3.09	3.1	181357	3.1	down	down	correct
FTS.US	Fortis Inc	20190709	39.87	40.05	39.77	39.99	326858	36.5376	up	up	correct
FTV.US	Fortive Corporation	20190709	80.24	80.48	79.93	80.27	1403642	66.513	up	up	correct
FUBO.US	fuboTV Inc	20190709	7.29	7.6	7.25	7.6	352	7.6	up	up	correct
FUL.US	H.B. Fuller Company	20190709	46.46	46.61	45.84	46.15	306900	44.6596	down	down	correct
FUN.US	Cedar Fair L.P	20190709	47.78	48.14	47.46	47.64	163838	45.0782	down	down	correct
FVRR.US	Fiverr International Ltd	20190709	26.21	26.75	26	26.28	284634	26.28	up	up	correct
G.US	Genpact Limited	20190709	38.09	38.4	37.95	38.36	717400	37.5492	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190709	6.13	6.14	6.095	6.13	854987	4.8349
GAM.US	PB	20190709	26.829	26.95	26.51	26.55	7383	22.8064	down	down	correct
GATX.US	GATX Corporation	20190709	76.25	76.29	74.944	75.43	263847	71.0461	down	down	correct
GB.US	Global Blue Group Holding AG	20190709	10.15	10.4	10.15	10.4	101949	10.4	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190709	24.08	24.08	23.84	23.92	45361	20.4443	down	down	correct
GBL.US	GAMCO Investors Inc	20190709	20.09	20.36	20.04	20.09	14453	17.4748
GBX.US	The Greenbrier Companies Inc	20190709	28.98	29.13	28.17	28.88	382199	26.2344	down	down	correct
GCI.US	Gannett Co Inc	20190709	9.28	9.2905	9.105	9.16	210028	8.2387	down	down	correct
GCO.US	Genesco Inc	20190709	41.77	42.41	41.5	41.78	245098	41.78	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190709	22.39	22.44	22.12	22.4	218250	22.4	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190709	5.1665	5.2	5.1398	5.19	60671	4.2523	up	up	correct
GD.US	General Dynamics Corporation	20190709	180.14	180.98	179.12	180.83	1378755	170.1871	up	up	correct
GDDY.US	GoDaddy Inc	20190709	70.34	70.8	69.8	70.57	1856808	70.57	up	up	correct
GDL.US	The GDL Fund	20190709	9.22	9.29	9.22	9.2201	17236	8.2467	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190709	17.28	17.38	17.2091	17.34	45132	14.5489	up	up	correct
GDOT.US	Green Dot Corporation	20190709	48.48	49.04	48.17	48.92	376074	48.92	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190709	21.82	21.92	21.75	21.92	168128	18.8146	up	up	correct
GE.US	General Electric Company	20190709	10.12	10.29	10.04	10.25	4431970	81.1679	up	up	correct
GEF.US	Greif Inc	20190709	33.38	33.49	32.62	33.04	634606	29.8557	down	down	correct
GEL.US	Genesis Energy L.P	20190709	21.7	22.03	21.535	21.94	1015637	17.4316	up	down	incorrect
GEO.US	The GEO Group Inc	20190709	20.48	20.6182	20.09	20.44	905253	16.4587	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190709	5.41	5.47	5.38	5.43	138989	41.4324	up	up	correct
GES.US	Guess' Inc	20190709	16.18	16.31	15.68	15.83	2819742	15.0723	down	down	correct
GF.US	The New Germany Fund Inc	20190709	14.1	14.13	14.0211	14.08	10231	11.6267	down	down	correct
GFF.US	Griffon Corporation	20190709	16.31	16.4	16.14	16.18	42256	15.6556	down	up	incorrect
GFI.US	Gold Fields Limited	20190709	5.2	5.4	5.12	5.36	7446384	5.0314	up	up	correct
GGB.US	Gerdau S.A	20190709	3.86	3.99	3.85	3.98	3559002	3.4644	up	up	correct
GGG.US	Graco Inc	20190709	50.01	50.26	49.65	50.24	595564	48.7615	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190709	20.6	20.6699	20.52	20.54	41384	15.9292	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190709	8.16	8.28	8.16	8.25	31221	6.3437	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190709	11.61	11.655	11.56	11.6	5730	10.1578	down	up	incorrect
GHC.US	Graham Holdings Company	20190709	719.12	724	717	722	35126	701.8448	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190709	12.5	12.74	12.2	12.59	68321	12.3141	up	up	correct
GHL.US	Greenhill & Co. Inc	20190709	14.09	14.65	14.09	14.45	201313	13.9404	up	up	correct
GHM.US	Graham Corporation	20190709	20.4	20.4	19.63	19.8	3728	18.4101	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190709	14.5	14.58	14.48	14.58	135158	11.7871	up	up	correct
GIB.US	CGI Inc	20190709	76.71	78.58	76.47	78.03	183583	78.03	up	up	correct
GIC.US	Global Industrial Company	20190709	21.005	21.005	20.325	20.57	50029	18.0314	down	down	correct
GIL.US	Gildan Activewear Inc	20190709	38.6	39.17	38.6	39.04	484817	37.8528	up	up	correct
GIM.US	Templeton Global Income Fund	20190709	6.39	6.47	6.3815	6.45	323971	5.6142	up	up	correct
GIS.US	General Mills Inc	20190709	53.58	53.69	52.815	53.31	3767181	49.3598	down	down	correct
GIX.US	WS	20190709	391.1	391.1	391.1	391.1	1824	387.7391
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190709	9.85	9.8503	9.76	9.7692	3106	8.3601	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190709	23.05	23.1	23.02	23.1	3192	22.2473	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190709	22.2178	22.2178	21.99	21.99	5029	21.1217	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190709	20.3	20.3	20.3	20.3	1300	19.4041
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190709	20.32	20.449	20.32	20.32	1900	19.5363
GKOS.US	Glaukos Corporation	20190709	76.73	78.84	76.105	77.41	332474	77.41	up	down	incorrect
GLOB.US	Globant S.A	20190709	103.62	105.665	101.56	105.5	257853	105.5	up	down	incorrect
GLOG.US	PA	20190709	26.935	26.96	26.91	26.96	2265	22.0959	up	up	correct
GLOP.US	PC	20190709	23.9	24.02	23.78	23.78	105507	18.4693	down	down	correct
GLT.US	Glatfelter Corporation	20190709	16.55	16.6	16.35	16.48	79265	15.1957	down	down	correct
GLW.US	Corning Incorporated	20190709	32.91	33.11	32.76	33.03	2638928	30.8217	up	up	correct
GM.US	General Motors Company	20190709	37.97	38.17	37.58	38.08	6204700	36.8518	up	up	correct
GME.US	GameStop Corp	20190709	5.48	5.55	5.28	5.31	11721860	5.31	down	down	correct
GMED.US	Globus Medical Inc	20190709	40.92	41.165	40.29	40.41	286155	40.41	down	down	correct
GMRE.US	PA	20190709	26.3484	26.35	26	26.22	22611	21.9114	down	down	correct
GMS.US	GMS Inc	20190709	22.92	23.215	22.54	22.62	476020	22.62	down	down	correct
GNE.US	PA	20190709	8.49	8.5	8.4635	8.49	2149	7.0795
GNK.US	Genco Shipping & Trading Limited	20190709	10.28	10.74	10.01	10.62	314815	9.5814	up	up	correct
GNRC.US	Generac Holdings Inc	20190709	70.66	70.6877	69.65	70.41	257611	70.41	down	down	correct
GNT.US	PA	20190709	24.65	25.1574	24.65	25.1574	5942	22.7226	up	down	incorrect
GNW.US	Genworth Financial Inc	20190709	3.81	3.85	3.78	3.84	1593461	3.84	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190709	20.55	20.76	20.54	20.75	187090	15.964	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190709	21.45	21.65	20.9	21.43	1356081	21.4259	down	down	correct
GOLD.US	Barrick Gold Corporation	20190709	15.74	16.11	15.69	16.05	11957420	15.1848	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190709	26.32	26.49	26.1	26.49	80547	25.3837	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190709	40.15	41.78	40.0401	41.22	1120588	41.22	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190709	9.52	9.89	9.41	9.51	746200	9.51	down	up	incorrect
GPC.US	Genuine Parts Company	20190709	104.87	104.99	103.92	104.16	920235	96.4906	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190709	80.85	81.75	79.97	81.18	147487	79.5449	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190709	25.57	25.7	25.56	25.68	4708	23.0743	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190709	14.2	14.205	14.035	14.11	2137161	13.4604	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190709	8.07	8.1	8	8	83993	6.7839	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190709	18.98	19.06	18.8991	19.05	464876	16.0107	up	up	correct
GPN.US	Global Payments Inc	20190709	162.49	164.91	162.21	164.78	1646001	162.9958	up	up	correct
GPRK.US	GeoPark Limited	20190709	17.8984	18.1275	17.7888	17.9681	83666	17.558	up	up	correct
GPS.US	The Gap Inc	20190709	18.18	18.35	17.89	17.98	5571519	17.1926	down	down	correct
GPX.US	GP Strategies Corporation	20190709	15.32	15.8	15.32	15.74	21251	15.74	up	down	incorrect
GRC.US	The Gorman	20190709	31.57	31.64	31.08	31.6	40935	30.251	up	down	incorrect
GRP.US	UN	20190709	46.42	47.12	46.42	46.6	14642	41.1244	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190709	10.52	10.5899	10.5007	10.52	9747	9.2517
GS.US	The Goldman Sachs Group Inc	20190709	203.75	207.94	203.54	207.77	1812186	197.029	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190709	19.68	19.88	19.59	19.78	110098	15.6706	up	up	correct
GSK.US	GlaxoSmithKline plc	20190709	40.71	40.95	40.67	40.75	3444869	35.8317	up	up	correct
GSL.US	PB	20190709	23.08	23.89	22.9	23.602	5829	18.6071	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190709	10.9	10.9	10.67	10.79	296333	10.79	down	down	correct
GTLS.US	Chart Industries Inc	20190709	72.53	73.66	71.7615	72.5	332163	72.5	down	down	correct
GTN.US	Gray Television Inc	20190709	17.22	17.48	17.07	17.45	973043	17.1902	up	up	correct
GTNA.US	Gray Television Inc	20190709	17.2167	17.2167	17.2167	17.2167	300	17.1427
GTS.US	Triple	20190709	25.01	25.01	24.5	24.9	128185	24.9	down	down	correct
GTY.US	Getty Realty Corp	20190709	31.2	31.4	31.02	31.24	85742	27.4026	up	up	correct
GUT.US	The Gabelli Utility Trust	20190709	7.16	7.17	7.11	7.13	77266	5.9294	down	down	correct
GVA.US	Granite Construction Incorporated	20190709	46.65	47.08	46.26	46.86	264073	44.6856	up	up	correct
GWB.US	Great Western Bancorp Inc	20190709	35.27	35.57	35.05	35.48	175261	33.8774	up	up	correct
GWRE.US	Guidewire Software Inc	20190709	101.15	102.39	100.94	102.38	486661	102.38	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190709	265.04	267.98	262.13	266.69	532862	255.5401	up	up	correct
GYC.US	Cabco Series 2004	20190709	20.62	21.18	20.6	21.12	259113	19.88	up	up	correct
H.US	Hyatt Hotels Corporation	20190709	77.24	77.24	75.78	76.6	471600	76.0384	down	down	correct
HAE.US	Haemonetics Corporation	20190709	119.88	121.07	119.85	120.21	367443	120.21	up	up	correct
HAL.US	Halliburton Company	20190709	23.11	23.57	22.75	23.57	13350780	22.509	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190709	28.36	28.46	28.16	28.46	257105	26.0172	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190709	16.75	16.92	16.2856	16.35	50174	15.4291	down	down	correct
HBI.US	Hanesbrands Inc	20190709	17.4	17.44	17.0844	17.18	2741057	15.5204	down	down	correct
HBM.US	Hudbay Minerals Inc	20190709	5.01	5.01	4.78	4.81	845398	4.7639	down	down	correct
HCA.US	HCA Healthcare Inc	20190709	135.85	137.38	132.33	134.99	1355386	132.2607	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190709	25.08	25.3	24.27	24.89	869486	24.1977	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190709	890	890	890	890	61	889.2082
HCHC.US	HC2 Holdings Inc	20190709	2.26	2.26	2.22	2.24	168795	2.24	down	down	correct
HCI.US	HCI Group Inc	20190709	40.87	41.35	40.56	41.03	67996	38.2311	up	up	correct
HCXY.US	Hercules Capital Inc	20190709	25.9569	26.44	25.9569	26.2162	6439	22.5448	up	up	correct
HD.US	The Home Depot Inc	20190709	211.93	213.33	211.2	212	2397527	200.3625	up	up	correct
HDB.US	HDFC Bank Limited	20190709	125.7	125.7	124.05	124.42	962843	61.6416	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190709	44.2	44.38	44	44.3	409235	40.8277	up	up	correct
HEI.US	HEICO Corporation	20190709	134.88	137.16	134.72	137.12	455364	136.7495	up	up	correct
HEP.US	Holly Energy Partners L.P	20190709	27.87	28.4	27.79	28.25	102776	22.2852	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190709	13.85	14.05	13.85	13.96	88505	11.3974	up	up	correct
HES.US	Hess Corporation	20190709	61.62	62.1399	60.81	62.05	1878221	59.3805	up	up	correct
HESM.US	Hess Midstream LP	20190709	19.72	20.11	19.7	19.95	858999	16.1326	up	up	correct
HFC.US	HollyFrontier Corporation	20190709	45.85	46.86	45.67	46.35	1595096	43.1387	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190709	11.32	11.5	11.32	11.37	37969	8.2386	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190709	31.62	31.95	31.535	31.83	1467100	31.83	up	up	correct
HHC.US	The Howard Hughes Corporation	20190709	128.06	129.24	126.8	128.56	202606	128.56	up	up	correct
HI.US	Hillenbrand Inc	20190709	39.24	39.59	38.94	39.19	178861	36.7352	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190709	57.11	57.19	56.74	57.08	1934265	53.623	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190709	227.69	231.445	226.54	231.24	224680	218.9223	up	up	correct
HIL.US	Hill International Inc	20190709	2.6603	2.68	2.56	2.58	66333	2.58	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190709	5.12	5.1227	5.09	5.11	198773	4.2261	down	down	correct
HIW.US	Highwoods Properties Inc	20190709	43.37	43.88	43.25	43.85	438191	39.0457	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190709	7.05	7.07	7.03	7.06	194205	5.6645	up	up	correct
HL.US	PB	20190709	51.4592	51.4592	51.4592	51.4592	112	44.5645
HLF.US	Herbalife Nutrition Ltd	20190709	42.29	42.44	41.2	41.84	3868727	41.84	down	down	correct
HLI.US	Houlihan Lokey Inc	20190709	43.67	44.1	43.46	43.71	364136	41.3637	up	up	correct
HLIO.US	Helios Technologies Inc.	20190709	44.07	45	43.64	44.9	47593	44.1453	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190709	99.04	99.42	98.51	99	2068107	98.5409	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190709	8.41	8.41	8.19	8.35	669795	8.35	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190709	26.11	26.16	25.99	26.07	368243	24.4003	down	down	correct
HMLP.US	PA	20190709	25.86	25.99	25.751	25.84	20314	20.6878	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190709	41.58	41.9	41.49	41.83	83374	38.7999	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190709	2.32	2.37	2.28	2.35	5486519	2.2971	up	down	incorrect
HNGR.US	Hanger Inc	20190709	17.38	17.47	17.13	17.31	221451	17.31	down	down	correct
HNI.US	HNI Corporation	20190709	34.72	34.94	34.47	34.9	375223	31.9356	up	up	correct
HNP.US	Huaneng Power International Inc	20190709	23.9	24.13	23.9	24.13	16779	21.2667	up	down	incorrect
HOG.US	Harley	20190709	35.52	35.755	35.065	35.45	1728821	33.6978	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190709	19.3	19.52	19.3	19.52	311444	18.3181	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190709	8.18	8.26	7.78	7.85	88738	7.85	down	down	correct
HP.US	Helmerich & Payne Inc	20190709	50.25	50.82	49.83	50.56	1780563	43.0907	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190709	14.92	14.94	14.655	14.87	7482577	13.5778	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190709	23.06	23.26	23.06	23.24	29703	19.3518	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190709	23.53	23.7	23.46	23.64	56786	19.7954	up	up	correct
HPQ.US	HP Inc	20190709	20.59	20.76	20.51	20.63	8638055	19.0458	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190709	19.36	19.44	19.3479	19.39	75920	16.117	up	up	correct
HQH.US	Tekla Healthcare Investors	20190709	19.8	20.042	19.8	19.98	99928	16.1509	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190709	16.48	16.73	16.48	16.73	49928	13.5554	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190709	32.72	32.91	32.69	32.85	737164	29.8127	up	down	incorrect
HRB.US	H&R Block Inc	20190709	28.7	29.12	28.7	28.84	3255547	25.2921	up	up	correct
HRC.US	Hill	20190709	103.93	105.17	103.9155	104.99	277165	102.9541	up	up	correct
HRI.US	Herc Holdings Inc	20190709	43.43	43.72	42.66	43.36	129603	43.2434	down	down	correct
HRL.US	Hormel Foods Corporation	20190709	41.32	41.41	41.02	41.18	2328247	39.1151	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190709	16.04	16.11	15.93	16.04	94514	15.0679
HSBC.US	HSBC Holdings plc	20190709	41.74	41.86	41.66	41.84	1250893	38.0633	up	up	correct
HSC.US	Harsco Corporation	20190709	26.69	26.83	25.91	26.24	583209	26.24	down	up	incorrect
HSY.US	The Hershey Company	20190709	138.76	139.04	138.25	138.62	820527	131.6357	down	down	correct
HT.US	PE	20190709	24.55	24.95	24.4488	24.684	8154	19.7813	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190709	27.91	28.0986	27.86	27.99	945859	25.4868	up	up	correct
HTD.US	John Hancock Tax	20190709	25.8	25.98	25.711	25.89	57257	21.6732	up	up	correct
HTGC.US	Hercules Capital Inc	20190709	12.88	12.95	12.8595	12.91	302431	10.033	up	up	correct
HTH.US	Hilltop Holdings Inc	20190709	21.56	21.905	21.53	21.82	459387	20.9775	up	up	correct
HTY.US	John Hancock Investments	20190709	6.85	6.8699	6.8	6.83	12501	5.3361	down	down	correct
HUBB.US	Hubbell Incorporated	20190709	128.95	129.02	126.89	127.7	204928	120.3128	down	down	correct
HUBS.US	HubSpot Inc	20190709	172.28	177.525	172.28	176.91	536705	176.91	up	up	correct
HUM.US	Humana Inc	20190709	262.51	265.58	259.18	260.14	957600	256.1548	down	down	correct
HUN.US	Huntsman Corporation	20190709	19.26	19.41	18.97	19.34	2518315	17.993	up	up	correct
HUYA.US	HUYA Inc	20190709	24.52	25.53	24.45	25.4	1766180	25.4	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190709	17.39	17.445	17.18	17.39	72249	14.0564
HWM.US	Howmet Aerospace Inc	20190709	25.72	25.875	25.6252	25.84	2401051	25.7628	up	up	correct
HXL.US	Hexcel Corporation	20190709	80.37	81.01	80.16	80.88	709253	80.3444	up	up	correct
HY.US	Hyster	20190709	53.5	54.59	53.16	53.51	112444	50.3453	up	up	correct
HYB.US	The New America High Income Fund Inc	20190709	8.81	8.86	8.78	8.86	63486	7.3992	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190709	15.29	15.35	15.27	15.3	37752	12.6638	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190709	10.82	10.82	10.78	10.8	269299	8.7922	down	down	correct
HZN.US	Horizon Global Corporation	20190709	3.89	3.96	3.89	3.93	60009	3.93	up	up	correct
HZO.US	MarineMax Inc	20190709	16.47	16.68	16.3986	16.59	119472	16.59	up	up	correct
IAA.US	IAA Inc	20190709	40.01	41.24	38.75	40.3	2064334	40.3	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190709	8.71	8.7737	8.56	8.69	116044	7.1046	down	down	correct
IAG.US	IAMGOLD Corporation	20190709	3.28	3.41	3.27	3.4	3284124	3.4	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190709	52.45	53	51.39	51.74	5601	49.8135	down	down	correct
IBM.US	International Business Machines Corporation	20190709	140.4837	140.8633	139.005	139.2048	3365227	117.6029	down	down	correct
IBN.US	ICICI Bank Limited	20190709	12.37	12.43	12.34	12.42	4783004	12.3537	up	down	incorrect
IBP.US	Installed Building Products Inc	20190709	57.02	57.02	55.82	55.97	91621	55.4218	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190709	1.37	1.41	1.3	1.37	3774	27.4
ICE.US	Intercontinental Exchange Inc	20190709	89.2	89.64	89.045	89.6	1652839	86.9797	up	down	incorrect
ICL.US	ICL Group Ltd	20190709	5.16	5.16	5.1	5.14	57880	4.4209	down	down	correct
IDA.US	IDACORP Inc	20190709	104.19	104.58	103.52	104.42	558473	97.3671	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190709	11.9	11.94	11.8	11.8	85415	9.947	down	down	correct
IDT.US	IDT Corporation	20190709	11.44	11.5	10.61	10.96	199839	10.96	down	down	correct
IEX.US	IDEX Corporation	20190709	169.85	170.03	168.51	169.98	251759	165.2798	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190709	142.01	142.58	141.255	142	702325	133.5352	down	down	correct
IFN.US	The India Fund Inc	20190709	21.17	21.24	21.1229	21.15	64323	15.7199	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190709	10.48	10.56	10.455	10.56	63733	8.685	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190709	6.42	6.46	6.41	6.46	401726	5.3849	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190709	20.94	20.95	20.51	20.79	32762	18.8072	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190709	7.63	7.67	7.59	7.64	303846	6.1982	up	down	incorrect
IGT.US	International Game Technology PLC	20190709	13.31	13.49	13.25	13.41	1407427	12.5281	up	down	incorrect
IHC.US	Independence Holding Company	20190709	38.4	38.47	37.9	38.47	1689	37.4577	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190709	7.4	7.46	7.3974	7.43	52929	6.1085	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190709	67.15	67.84	67.15	67.76	109443	65.8025	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190709	10.4	10.44	10.382	10.4	38233	8.8698
IHTA.US	Invesco High Income 2024 Target Term Fund	20190709	10.15	10.19	10.15	10.19	2378	8.7506	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190709	20.45	20.71	20.36	20.56	12341	19.7456	up	up	correct
IIIN.US	Insteel Industries Inc	20190709	21.14	21.37	21.05	21.31	61038	18.859	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190709	15.19	15.22	15.18	15.2	53099	13.5196	up	down	incorrect
IIPR.US	PA	20190709	31.9	32.42	31.9	32.1169	672	27.404	up	down	incorrect
IMAX.US	IMAX Corporation	20190709	20.01	20.36	19.99	20.23	371823	20.23	up	up	correct
INFO.US	IHS Markit Ltd	20190709	64.47	64.97	64.21	64.81	1362979	63.7541	up	up	correct
INFY.US	Infosys Limited	20190709	10.54	10.55	10.37	10.42	23515730	9.8548	down	down	correct
ING.US	ING Groep N.V	20190709	11.44	11.51	11.4	11.46	3645018	10.5853	up	up	correct
INGR.US	Ingredion Incorporated	20190709	82.79	83.01	82.03	82.46	355649	76.9806	down	down	correct
INN.US	Summit Hotel Properties Inc	20190709	11.54	11.6	11.4104	11.51	1466203	10.9882	down	down	correct
INS.US	Intelligent Systems Corporation	20190709	30.93	32.48	30.52	32.24	69081	32.24	up	up	correct
INSI.US	Insight Select Income Fund	20190709	19.84	19.913	19.58	19.58	17742	16.6951	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190709	66.1	66.545	64.465	65.91	414866	65.91	down	down	correct
INSW.US	PA	20190709	25.46	25.46	25.3808	25.419	3500	23.8792	down	down	correct
INT.US	World Fuel Services Corporation	20190709	35.95	36.1	35.67	35.87	263894	34.6014	down	down	correct
INVH.US	Invitation Homes Inc	20190709	27.61	27.96	27.49	27.95	6863755	26.6164	up	up	correct
IO.US	ION Geophysical Corporation	20190709	8.58	8.93	8.5	8.8	227194	8.8	up	up	correct
IP.US	International Paper Company	20190709	43.1	43.38	42.95	43.22	2894087	36.5762	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190709	23.23	23.35	23.04	23.15	2762794	20.7871	down	down	correct
IPI.US	Intrepid Potash Inc	20190709	3.22	3.33	3.22	3.31	31750	33.1	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190709	12.47	12.49	12.45	12.48	55637	11.0776	up	up	correct
IQV.US	IQVIA Holdings Inc	20190709	158.44	159.57	157.66	158.54	1455915	158.54	up	up	correct
IR.US	Ingersoll Rand Inc	20190709	33.76	34.11	32.99	33.05	1793637	30.615	down	down	correct
IRL.US	The New Ireland Fund Inc	20190709	9	9.05	8.9956	8.9956	9581	7.1222	down	down	correct
IRM.US	Iron Mountain Incorporated	20190709	31.47	31.61	31.05	31.6	2096430	26.3696	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20190709	11.94	12.02	11.91	12	382728	10.8602	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190709	14.76	14.7799	14.72	14.76	107624	12.028
ISG.US	ING Groep N.V. PERP DBT 6.125	20190709	26.1	26.1655	26.0477	26.09	25918	26.09	down	down	correct
IT.US	Gartner Inc	20190709	166.28	168.03	165.96	167.58	321396	167.58	up	up	correct
ITCB.US	Itaú Corpbanca	20190709	12.02	12.39	11.88	11.88	3000	10.4941	down	down	correct
ITGR.US	Integer Holdings Corporation	20190709	81.02	81.95	80.18	81.75	156177	81.75	up	down	incorrect
ITT.US	ITT Inc	20190709	64.6	64.62	64.09	64.44	489560	62.7764	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190709	9.623	9.8378	9.563	9.7629	15757890	7.271	up	up	correct
ITW.US	Illinois Tool Works Inc	20190709	145.03	146.56	143.81	146.41	1456131	138.6963	up	down	incorrect
IVC.US	Invacare Corporation	20190709	5.1	5.1	4.8	4.82	202925	4.7952	down	down	correct
IVH.US	Ivy Funds	20190709	13.58	13.62	13.5178	13.57	67241	10.9553	down	down	correct
IVR.US	PC	20190709	25.68	25.7331	25.47	25.61	27090	21.0159	down	down	correct
IVZ.US	Invesco Ltd	20190709	20.45	20.725	20.37	20.63	3880584	18.2273	up	up	correct
IX.US	ORIX Corporation	20190709	75.32	76.08	75.115	75.51	32770	70.2701	up	up	correct
J.US	Jacobs Engineering Group Inc	20190709	82.99	84.16	82.54	84	733362	82.4128	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190709	10.74	10.74	10.66	10.69	12854	10.69	down	down	correct
JBGS.US	JBG SMITH Properties	20190709	40.02	40.38	39.95	40.29	502051	37.6	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190709	27.51	27.5349	27.51	27.5349	400	24.091	up	up	correct
JBL.US	Jabil Inc	20190709	30.99	31.17	30.595	30.81	1105758	30.1907	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20190709	121.12	121.12	119.16	120.31	87246	119.2429	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190709	14.16	14.2301	14.07	14.14	63931	11.5509	down	down	correct
JCI.US	Johnson Controls International plc	20190709	41.66	41.8	41.443	41.65	4571779	39.3575	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190709	9.68	9.779	9.6414	9.7	77147	8.3273	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190709	10.99	11.15	10.9	11.15	56435	9.2731	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190709	21.39	21.55	21.29	21.43	2749081	18.6383	up	up	correct
JELD.US	JELD	20190709	21.34	21.5	21.21	21.45	376505	21.45	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190709	9.16	9.2	9.02	9.18	26427	8.0554	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190709	7.09	7.09	7.04	7.0633	61392	6.5365	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190709	9.74	9.81	9.73	9.77	183263	8.1469	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190709	15.5	15.57	15.4315	15.51	104679	12.7047	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190709	10.39	10.4	10.315	10.32	13870	9.0843	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190709	10.04	10.12	9.98	10.1	297586	9.2967	up	up	correct
JHG.US	Janus Henderson Group plc	20190709	21.74	22.27	21.71	22.27	1150670	19.4183	up	down	incorrect
JHI.US	John Hancock Investors Trust	20190709	16.61	16.61	16.4801	16.51	28337	13.5112	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20190709	14.43	14.43	14.38	14.38	11675	12.5989	down	down	correct
JHX.US	James Hardie Industries plc	20190709	12.97	13.21	12.97	13.15	17891	12.6711	up	up	correct
JILL.US	J.Jill Inc	20190709	2.32	2.46	2.24	2.42	1167282	12.1	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190709	22.26	22.6	21.83	22.24	350982	22.24	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190709	137.47	138.08	137	137.27	410974	136.866	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190709	23.206	23.28	23.1904	23.27	11219	20.7225	up	up	correct
JMIA.US	Jumia Technologies AG	20190709	26	27.4114	25.46	27.16	444544	27.16	up	up	correct
JMM.US	Nuveen Multi	20190709	7.3088	7.38	7.2308	7.28	11052	6.4688	down	down	correct
JMP.US	JMP Group LLC	20190709	3.9	3.93	3.895	3.9	15203	3.689
JNJ.US	Johnson & Johnson	20190709	141.46	142.47	140.91	141.41	4217453	132.3674	down	down	correct
JNPR.US	Juniper Networks Inc	20190709	26.24	26.39	26.13	26.31	3345177	24.2813	up	up	correct
JOE.US	The St. Joe Company	20190709	18.23	18.2922	17.985	18.02	89023	17.8583	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190709	8.73	8.74	8.68	8.7	3870	7.1774	down	down	correct
JP.US	Jupai Holdings Limited	20190709	2.3	2.33	2.3	2.3	29341	2.3
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190709	9.9	9.94	9.88	9.91	226134	8.2968	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190709	23.84	23.92	23.79	23.9	44143	20.2368	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190709	9.64	9.75	9.63	9.74	717539	8.2465	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190709	24.24	24.2899	24.0962	24.19	7649	20.8544	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190709	8	8	7.92	7.92	687183	5.8745	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190709	16.75	16.9	16.75	16.88	42442	13.7345	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190709	9.7	9.73	9.67	9.7	85129	8.091
JRS.US	Nuveen Real Estate Income Fund	20190709	10.72	10.72	10.63	10.67	74003	8.7392	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190709	15.43	15.44	15.36	15.43	30622	12.8338
JT.US	Jianpu Technology Inc	20190709	3.8	3.88	3.735	3.83	205530	30.64	up	up	correct
JTA.US	Nuveen Tax	20190709	11.56	11.62	11.4989	11.62	14871	9.8448	up	up	correct
JTD.US	Nuveen Tax	20190709	16.77	16.85	16.74	16.85	40656	14.0516	up	up	correct
JWN.US	Nordstrom Inc	20190709	31.71	31.85	30.91	30.92	4644844	29.8405	down	down	correct
K.US	Kellogg Company	20190709	55.39	55.45	54.35	54.85	2992824	50.1122	down	down	correct
KAI.US	Kadant Inc	20190709	90.37	90.37	89.32	89.47	32459	87.6112	down	down	correct
KAMN.US	Kaman Corporation	20190709	62.75	62.75	62.37	62.55	62499	59.9659	down	up	incorrect
KAR.US	KAR Auction Services Inc	20190709	24.76	26	24.58	24.8	2834350	24.076	up	up	correct
KB.US	KB Financial Group Inc	20190709	36.72	36.88	36.49	36.77	121661	33.8853	up	up	correct
KBH.US	KB Home	20190709	26.48	26.53	26.09	26.3	1064012	25.4401	down	down	correct
KBR.US	KBR Inc	20190709	24.81	25.07	24.73	25.06	543417	24.2134	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20190709	20.01	20.17	19.97	20.1668	1176	15.7258	up	up	correct
KEP.US	Korea Electric Power Corporation	20190709	10.82	10.925	10.8	10.92	448130	10.4237	up	up	correct
KEX.US	Kirby Corporation	20190709	75.67	75.935	74.73	75.05	463261	75.05	down	down	correct
KEY.US	PK	20190709	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190709	89.7	90.39	89.02	90.05	1739832	90.05	up	up	correct
KF.US	The Korea Fund Inc	20190709	27.51	27.694	27.51	27.65	4763	21.3744	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190709	2.68	2.68	2.65	2.6568	5061	2.6568	down	down	correct
KFY.US	Korn Ferry	20190709	38.3	39.02	38.26	38.95	488339	37.9808	up	up	correct
KGC.US	Kinross Gold Corporation	20190709	3.82	3.93	3.8	3.92	9608600	3.8185	up	up	correct
KIM.US	PM	20190709	24.67	24.69	24.59	24.638	11260	21.9618	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20190709	15.85	15.93	15.77	15.85	94390	12.5134
KL.US	Kirkland Lake Gold Ltd	20190709	41.73	42.12	41.2	41.53	1199803	40.2568	down	down	correct
KLR.US	Kaleyra Inc	20190709	10.38	10.39	10.35	10.35	11000	10.35	down	down	correct
KMB.US	Kimberly	20190709	138.24	138.24	135.96	136.87	1175745	126.5749	down	down	correct
KMI.US	Kinder Morgan Inc	20190709	21.03	21.26	20.99	21.24	8998128	18.1238	up	up	correct
KMPR.US	Kemper Corporation	20190709	89.37	90.3	89.03	89.99	322247	86.2913	up	down	incorrect
KMT.US	Kennametal Inc	20190709	34.2	34.3	33.65	33.98	809404	31.9342	down	down	correct
KMX.US	CarMax Inc	20190709	87.46	87.71	86.94	87.58	1364772	87.58	up	up	correct
KN.US	Knowles Corporation	20190709	17.75	17.96	17.5927	17.92	243193	17.92	up	down	incorrect
KNL.US	Knoll Inc	20190709	23.56	23.68	23.34	23.61	191904	22.5322	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20190709	19.82	19.9872	19.72	19.85	72214	14.6926	up	up	correct
KNX.US	Knight	20190709	33.06	33.43	32.96	33.05	927519	32.4239	down	down	correct
KO.US	The Coca	20190709	51.72	51.97	51.43	51.59	10584930	47.6515	down	up	incorrect
KODK.US	Eastman Kodak Company	20190709	2.39	2.49	2.38	2.45	112761	2.45	up	up	correct
KOF.US	Coca	20190709	63.1	63.43	61.02	61.73	140088	54.7888	down	down	correct
KOP.US	Koppers Holdings Inc	20190709	28.65	28.79	28.15	28.5	55417	28.5	down	down	correct
KOS.US	Kosmos Energy Ltd	20190709	5.96	6.02	5.83	5.93	3901500	5.7443	down	down	correct
KR.US	The Kroger Co	20190709	21.75	21.83	21.59	21.71	5200802	20.5644	down	down	correct
KRA.US	Kraton Corporation	20190709	30.5	30.58	29.73	30.25	115019	30.25	down	down	correct
KRC.US	Kilroy Realty Corporation	20190709	76.31	77.37	76.2	77.36	319572	72.2246	up	down	incorrect
KRG.US	Kite Realty Group Trust	20190709	15.36	15.56	15.26	15.55	494887	13.8723	up	up	correct
KRO.US	Kronos Worldwide Inc	20190709	14.86	14.92	14.44	14.51	712755	12.6098	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190709	15.82	16.255	15.82	16.01	369262	12.515	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190709	11.82	11.85	11.805	11.85	22469	10.5409	up	up	correct
KSS.US	Kohl's Corporation	20190709	48.29	48.47	47.7	47.75	3375311	44.0213	down	down	correct
KSU.US	P	20190709	26.3373	26.3373	26.3373	26.3373	0	24.5489
KT.US	KT Corporation	20190709	12.04	12.04	11.86	11.89	837646	10.8302	down	down	correct
KTB.US	Kontoor Brands Inc	20190709	30.96	31.69	30.73	30.99	976881	28.4264	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20190709	11.33	11.34	11.32	11.33	38354	10.1379
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190709	31.5119	31.5119	31.43	31.43	1175	26.9441	down	down	correct
KTN.US	Credit	20190709	31.9532	31.9532	31.9532	31.9532	376	28.1848
KW.US	Kennedy	20190709	20.45	20.665	20.37	20.66	398224	18.5008	up	up	correct
KWR.US	Quaker Chemical Corporation	20190709	192.42	193.82	185.72	187.67	91736	183.9533	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190709	15.71	15.71	15.62	15.7	379995	11.9549	down	down	correct
L.US	Loews Corporation	20190709	55.54	55.57	55.28	55.49	963122	54.7556	down	down	correct
LAC.US	Lithium Americas Corp	20190709	4.05	4.0506	3.93	4	79233	4	down	down	correct
LAD.US	Lithia Motors Inc	20190709	118.73	119.29	116.98	119.18	221229	117.2698	up	up	correct
LADR.US	Ladder Capital Corp	20190709	16.79	16.89	16.78	16.85	475973	14.0904	up	up	correct
LAIX.US	LAIX Inc	20190709	10.4073	10.41	10.37	10.41	2234	10.41	up	up	correct
LAZ.US	Lazard Ltd	20190709	34.5	35.5	34.5	35.4	703300	31.3054	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190709	14.74	14.79	13.97	14.07	1862300	13.8081	down	up	incorrect
LC.US	LendingClub Corporation	20190709	14.5	16.16	14.46	16.1	1649595	16.1	up	up	correct
LCI.US	Lannett Company Inc	20190709	5.85	6.1	5.82	6.02	813127	6.02	up	up	correct
LCII.US	LCI Industries	20190709	87.45	88.77	86.08	88.15	115360	82.7755	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20190709	80.38	81.65	80.06	81.52	809307	78.5853	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190709	25.05	25.12	24.9928	25.05	69307	20.661
LEA.US	Lear Corporation	20190709	130.27	131.7	129.01	130.63	908410	126.5264	up	up	correct
LEAF.US	Leaf Group Ltd	20190709	6.7	6.8	6.7	6.76	29973	6.76	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190709	38.12	38.27	37.76	37.92	1699064	34.476	down	down	correct
LEJU.US	Leju Holdings Limited	20190709	1.3039	1.3099	1.292	1.292	965	1.292	down	down	correct
LEN.US	Lennar Corporation	20190709	48.07	48.1329	47.24	47.37	4096381	46.3508	down	down	correct
LENB.US	Lennar Corporation	20190709	38.34	38.6035	37.945	37.98	59269	37.0758	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190709	8.39	8.4	8.36	8.38	98921	7.411	down	down	correct
LEVI.US	Levi Strauss & Co	20190709	23.09	23.74	22.54	23.66	4003689	23.0009	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20190709	12.51	12.65	12.51	12.64	165015	11.4414	up	up	correct
LGC.US	U	20190709	10.1	10.1	10.1	10.1	100	8.7429
LGF.US	B	20190709	11.83	11.9707	11.68	11.89	356885	11.89	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190709	12.53	12.715	12.39	12.64	669454	12.64	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190709	16.38	16.46	16.28	16.33	44697	13.1448	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190709	174.81	176.28	172.65	174.7	673266	174.7	down	down	correct
LHX.US	L3Harris Technologies Inc	20190709	185.5	191.34	185.02	191.26	2445255	182.9989	up	up	correct
LII.US	Lennox International Inc	20190709	287.52	291.175	286.41	287.46	504390	279.5796	down	down	correct
LIN.US	Linde plc	20190709	202.42	202.61	200.71	200.97	1160663	193.0261	down	down	correct
LINX.US	Linx S.A	20190709	9.01	9.226	9.01	9.09	79400	8.9051	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190709	1.44	1.4485	1.4042	1.407	4692	1.407	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190709	11.4	11.72	11.28	11.51	538865	11.51	up	up	correct
LLY.US	Eli Lilly and Company	20190709	111.85	113.36	111.85	113.08	2717664	107.9817	up	up	correct
LMT.US	Lockheed Martin Corporation	20190709	367.75	370.25	366.0955	369.73	650988	345.7623	up	up	correct
LNC.US	Lincoln National Corporation	20190709	64.87	65.53	64.84	65.41	1032914	60.5871	up	up	correct
LND.US	BrasilAgro	20190709	4.42	4.43	4.28	4.33	3953	3.657	down	down	correct
LNN.US	Lindsay Corporation	20190709	73.6	89.89	73	89.13	751472	86.7122	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190709	11.92	12.27	11.81	12.04	383494	11.3562	up	up	correct
LOW.US	Lowe's Companies Inc	20190709	103.82	105.16	103.82	104.86	3719691	100.5385	up	up	correct
LPG.US	Dorian LPG Ltd	20190709	9.11	10.055	9.11	9.8	1189843	9.0519	up	up	correct
LPI.US	Laredo Petroleum Inc	20190709	2.85	2.86	2.73	2.83	230160	56.6	down	down	correct
LPL.US	LG Display Co. Ltd	20190709	7	7.05	6.96	7.03	332150	7.03	up	up	correct
LPX.US	Louisiana	20190709	26.47	26.56	25.79	26.19	2586777	25.0715	down	down	correct
LRN.US	Stride Inc	20190709	30.59	30.76	30.06	30.37	223285	30.37	down	up	incorrect
LSI.US	Life Storage Inc	20190709	99.78	100.54	99.15	100.49	302743	61.0947	up	up	correct
LTC.US	LTC Properties Inc	20190709	47.12	47.2768	46.82	47.15	183465	40.7428	up	up	correct
LTHM.US	Livent Corporation	20190709	6.89	6.97	6.59	6.81	1559400	6.81	down	up	incorrect
LUB.US	Luby's Inc	20190709	1.14	1.17	1.125	1.135	40670	0.6908	down	down	correct
LUMN.US	Lumen Technologies Inc	20190709	11.68	11.8	11.61	11.78	5848721	9.768	up	up	correct
LUV.US	Southwest Airlines Co	20190709	51.71	52.24	51.47	51.69	3122088	51.1424	down	down	correct
LVS.US	Las Vegas Sands Corp	20190709	61.77	63.3	61.71	62.9	3757200	60.1945	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190709	64.37	65.35	63.64	65.08	2706597	62.9845	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190709	24.44	24.63	24.36	24.55	107881	22.8093	up	down	incorrect
LXP.US	PC	20190709	53.5817	53.76	53.41	53.76	809	46.5442	up	up	correct
LXU.US	LSB Industries Inc	20190709	3.82	3.825	3.62	3.67	139698	2.8231	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20190709	88.25	88.38	84.1981	84.65	12137500	75.643	down	down	correct
LYG.US	Lloyds Banking Group plc	20190709	2.85	2.87	2.84	2.85	3989109	2.5081
LYV.US	Live Nation Entertainment Inc	20190709	68.33	69.21	68.23	69.08	979592	69.08	up	up	correct
LZB.US	La	20190709	30.92	31.15	30.46	30.73	354759	29.6485	down	down	correct
M.US	Macy's Inc	20190709	21.57	21.96	21.23	21.23	10040155	19.2196	down	down	correct
MA.US	Mastercard Incorporated	20190709	269.82	273.6508	269.5	273.34	2477597	270.2191	up	up	correct
MAA.US	PI	20190709	64.6	64.6	63.761	63.761	750	54.1543	down	up	incorrect
MAC.US	The Macerich Company	20190709	33.43	33.76	33.2	33.7	1586381	28.2248	up	up	correct
MAIN.US	Main Street Capital Corporation	20190709	41.64	41.73	41.6	41.6	171861	35.071	down	down	correct
MAN.US	ManpowerGroup Inc	20190709	93.54	93.92	91.45	92.72	680731	87.0548	down	down	correct
MANU.US	Manchester United plc	20190709	18.34	18.6127	18.32	18.55	19595	18.0421	up	down	incorrect
MAS.US	Masco Corporation	20190709	39.36	39.38	38.91	39.29	2103608	37.946	down	down	correct
MATX.US	Matson Inc	20190709	38.06	38.22	37.63	37.85	114612	36.0233	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190709	10.73	10.74	10.71	10.72	52392	9.5564	down	down	correct
MAXR.US	Maxar Technologies Inc	20190709	9.54	9.56	8.83	9.12	2546901	9.0697	down	down	correct
MBI.US	MBIA Inc	20190709	9.24	9.38	9.24	9.31	722132	9.31	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190709	8.46	8.65	8.46	8.63	3901070	6.5434	up	up	correct
MC.US	Moelis & Company	20190709	33.44	33.98	33.434	33.82	601846	26.4989	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190709	14.14	14.14	14.0961	14.12	58466	12.7251	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190709	44.465	44.505	43.85	44.43	14728	44.43	down	down	correct
MCD.US	McDonald's Corporation	20190709	211.99	212.692	211.47	212.09	1619149	199.9502	up	down	incorrect
MCI.US	Barings Corporate Investors	20190709	15.63	15.7299	15.57	15.65	15958	13.1256	up	up	correct
MCK.US	McKesson Corporation	20190709	139.57	141.22	139	139.24	1152786	135.756	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190709	6.53	6.57	6.52	6.55	73260	5.0099	up	up	correct
MCO.US	Moody's Corporation	20190709	195.95	198.2	195.43	198.05	521181	194.0844	up	up	correct
MCR.US	MFS Charter Income Trust	20190709	8.18	8.2	8.1784	8.18	59532	6.6368
MCS.US	The Marcus Corporation	20190709	33.14	33.39	32.92	32.99	76718	32.4638	down	down	correct
MCY.US	Mercury General Corporation	20190709	63.71	64.02	63.13	63.97	441455	56.4507	up	up	correct
MD.US	MEDNAX Inc	20190709	24.63	24.835	24.09	24.56	707047	24.56	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190709	36.44	36.89	35.875	36.14	919239	30.8167	down	down	correct
MDLQ.US	Medley LLC	20190709	16.33	16.5401	15.6975	16.01	16498	11.6515	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190709	16.05	16.05	15.98	15.98	700	11.2918	down	up	incorrect
MDP.US	Meredith Corporation	20190709	55.24	55.72	55.09	55.54	178762	52.7493	up	up	correct
MDT.US	Medtronic plc	20190709	98.4	99.11	98.12	98.44	5665312	93.2189	up	up	correct
MDU.US	MDU Resources Group Inc	20190709	25.95	26.15	25.845	26.14	896031	24.2321	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190709	15.17	15.45	14.87	15.03	28000	15.03	down	up	incorrect
MED.US	Medifast Inc	20190709	122	123	115.76	116.74	297690	107.6644	down	down	correct
MEI.US	Methode Electronics Inc	20190709	27.41	27.55	27.22	27.47	112669	26.576	up	up	correct
MER.US	PK	20190709	26.4	26.5	26.37	26.49	86800	24.1779	up	up	correct
MFC.US	Manulife Financial Corporation	20190709	18.41	18.77	18.39	18.76	1758135	16.5852	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20190709	2.88	2.92	2.88	2.91	684170	2.6321	up	up	correct
MFGP.US	Micro Focus International plc	20190709	25.69	25.79	24.26	24.5	799871	20.2363	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190709	13.22	13.26	13.22	13.25	64013	11.9656	up	up	correct
MFM.US	MFS Municipal Income Trust	20190709	6.98	7.0085	6.98	7	27421	6.2442	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190709	26.33	26.35	26.24	26.24	7138	23.1052	down	up	incorrect
MFV.US	MFS Special Value Trust	20190709	5.77	5.77	5.7	5.7049	9056	4.5558	down	down	correct
MG.US	Mistras Group Inc	20190709	14.94	14.94	14.54	14.77	57619	14.77	down	down	correct
MGA.US	Magna International Inc	20190709	47.05	47.07	46.27	46.73	1204743	43.7209	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20190709	4.58	4.59	4.53	4.57	168108	4.0155	down	down	correct
MGM.US	MGM Resorts International	20190709	28.72	29.25	28.7	29.23	4614281	28.7495	up	up	correct
MGP.US	MGM Growth Properties LLC	20190709	30.85	31.11	30.66	31.03	319177	26.8101	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190709	25.65	25.69	25.5949	25.69	23147	22.7089	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190709	24.24	24.27	23.85	23.87	50627	20.5642	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190709	11.4	11.51	11.21	11.27	1618022	11.2075	down	down	correct
MH.US	PD	20190709	4.3476	4.91	4.3476	4.6	20408	4.6	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190709	17.18	17.18	17.1	17.12	13600	15.2697	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190709	7.5	7.5	7.48	7.5	21560	6.8688
MHI.US	Pioneer Municipal High Income Fund Inc	20190709	12.43	12.51	12.41	12.51	51288	11.1643	up	up	correct
MHK.US	Mohawk Industries Inc	20190709	149.72	150.66	147.86	149.88	364437	149.88	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190709	16.06	16.49	16.06	16.091	1814	14.7792	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190709	13.21	13.3	13.21	13.26	116730	11.8881	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190709	22.04	22.05	21.73	21.88	41694	17.6229	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190709	40.74	41.24	40.62	41.13	410900	2.2638	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190709	3.79	3.8	3.79	3.8	132689	3.1301	up	down	incorrect
MIXT.US	MiX Telematics Limited	20190709	15.39	15.45	15.11	15.36	44222	14.5615	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190709	13.86	13.8947	13.85	13.86	41250	12.4219
MKC.US	V	20190709	79.295	79.295	79.295	79.295	200	76.6864
MKL.US	Markel Corporation	20190709	1101	1124.98	1101	1122.27	48048	1122.27	up	down	incorrect
MLI.US	Mueller Industries Inc	20190709	28.5	28.5	28.18	28.32	220461	27.3861	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190709	229.06	229.74	227.25	228.94	345848	224.29	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190709	10.47	10.47	10.37	10.46	1861	10.46	down	down	correct
MLR.US	Miller Industries Inc	20190709	30.6123	31.13	30.6123	30.86	34266	29.2773	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190709	101.54	102.03	101.11	102.03	1551731	97.8609	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190709	20.63	20.68	20.6	20.64	39400	18.306	up	up	correct
MMI.US	Marcus & Millichap Inc	20190709	31.15	31.21	30.71	30.78	113362	30.78	down	down	correct
MMM.US	3M Company	20190709	166.82	167.45	164.29	165.7	4536143	152.1159	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190709	64.67	65.08	64.325	65.03	764037	52.3936	up	up	correct
MMS.US	Maximus Inc	20190709	73.67	74.1492	73.64	74.01	183288	71.4076	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20190709	5.8	5.86	5.79	5.84	99403	4.8549	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190709	13.79	14	13.77	13.98	93504	12.6438	up	up	correct
MN.US	Manning & Napier Inc	20190709	1.791	1.8	1.759	1.78	47873	1.6742	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190709	14.87	14.87	14.85	14.86	18183	13.4561	down	down	correct
MNR.US	PC	20190709	24.25	24.31	24.23	24.25	86497	20.8151
MNRL.US	Brigham Minerals Inc	20190709	20.41	21.11	20.09	21.11	192700	17.1808	up	down	incorrect
MO.US	Altria Group Inc	20190709	48.82	48.94	48.21	48.35	6056308	39.7363	down	up	incorrect
MOD.US	Modine Manufacturing Company	20190709	14.05	14.16	13.72	13.88	105926	13.88	down	down	correct
MODN.US	Model N Inc	20190709	20.29	20.49	20.18	20.47	89405	20.47	up	up	correct
MOG.US	A	20190709	91.57	92.23	91.06	92.21	89129	89.631	up	up	correct
MOGU.US	MOGU Inc	20190709	3.14	3.63	3.0429	3.09	380042	3.09	down	down	correct
MOH.US	Molina Healthcare Inc	20190709	138.45	139.27	136.15	136.78	492166	136.78	down	up	incorrect
MOS.US	The Mosaic Company	20190709	23.53	23.71	23.08	23.33	6177243	22.742	down	down	correct
MOV.US	Movado Group Inc	20190709	26.76	26.875	26.035	26.2	140985	24.9312	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190709	13.98	13.98	13.92	13.98	20750	12.5709
MPC.US	Marathon Petroleum Corporation	20190709	54.01	54.97	53.8073	54.64	4702585	48.6842	up	up	correct
MPLX.US	MPLX LP	20190709	32.27	32.32	31.77	31.89	2297694	23.3419	down	down	correct
MPV.US	Barings Participation Investors	20190709	16.07	16.4175	16.0243	16.2001	2882	13.7742	up	up	correct
MPW.US	Medical Properties Trust Inc	20190709	18.34	18.54	18.34	18.44	1808293	16.151	up	up	correct
MPX.US	Marine Products Corporation	20190709	15.11	15.43	15.02	15.09	7202	13.9008	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190709	12.46	12.52	12.46	12.49	43561	11.1839	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190709	14.45	14.51	14.45	14.51	37735	12.9456	up	up	correct
MRC.US	MRC Global Inc	20190709	16.51	16.51	15.94	16.41	662063	16.41	down	down	correct
MRK.US	Merck & Co. Inc	20190709	84.176	85.1452	84.0261	84.7955	8102230	74.6617	up	up	correct
MRO.US	Marathon Oil Corporation	20190709	13.48	13.57	13.2	13.54	7237247	13.1025	up	up	correct
MSA.US	MSA Safety Incorporated	20190709	103.06	103.93	102.19	102.77	90795	99.5885	down	down	correct
MSB.US	Mesabi Trust	20190709	30.46	30.6221	30	30.13	54060	24.0354	down	down	correct
MSC.US	Studio City International Holdings Limited	20190709	20.7807	20.7807	20.7807	20.7807	1591	20.7807
MSCI.US	MSCI Inc	20190709	233.02	238.16	232.5754	238	448911	233.0747	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190709	9.46	9.47	9.39	9.41	82717	8.2772	down	down	correct
MSGS.US	W	20190709	280.96	284.355	280.3359	283.91	135751	282.0575	up	up	correct
MSI.US	Motorola Solutions Inc	20190709	168.93	170.505	167.68	170.35	926189	164.0335	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190709	72.65	72.65	71.14	72.27	464910	58.6654	down	down	correct
MT.US	ArcelorMittal	20190709	16.4	16.55	16.18	16.54	3056288	16.3869	up	up	correct
MTB.US	M&T Bank Corporation	20190709	172.2	174.55	171.62	174.24	663151	160.7752	up	up	correct
MTD.US	Mettler	20190709	855.98	862.95	855.51	861.55	116098	861.55	up	up	correct
MTDR.US	Matador Resources Company	20190709	18.98	19.005	18.39	18.85	1590453	18.7766	down	up	incorrect
MTG.US	MGIC Investment Corporation	20190709	13.58	13.635	13.36	13.47	7047180	12.7644	down	down	correct
MTH.US	Meritage Homes Corporation	20190709	53.44	53.88	52.62	52.66	283468	52.66	down	up	incorrect
MTL.US	P	20190709	1.01	1.01	0.98	0.9953	6442	0.9953	down	down	correct
MTN.US	Vail Resorts Inc	20190709	223.45	226.18	223.45	225.89	295607	218.6809	up	up	correct
MTOR.US	Meritor Inc	20190709	22.72	22.73	22.36	22.62	603765	22.62	down	up	incorrect
MTR.US	Mesa Royalty Trust	20190709	11.22	11.3255	11.1484	11.23	3194	9.9183	up	up	correct
MTRN.US	Materion Corporation	20190709	65.05	65.13	62.7549	64.26	184647	63.1005	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190709	21.8	21.8944	21.8	21.87	18447	20.61	up	up	correct
MTW.US	The Manitowoc Company Inc	20190709	16.58	16.89	16.43	16.84	164774	16.84	up	down	incorrect
MTX.US	Minerals Technologies Inc	20190709	52.43	52.74	51.94	52.31	134861	51.8706	down	down	correct
MTZ.US	MasTec Inc	20190709	51.5	51.84	50.49	51.41	389918	51.41	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190709	15.65	15.73	15.61	15.61	42944	13.9028	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190709	13.68	13.695	13.65	13.68	119147	12.338
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190709	12.44	12.51	12.44	12.48	51175	11.1718	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190709	4.84	4.84	4.805	4.82	887971	4.4501	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190709	15.36	15.36	15.2658	15.27	16612	14.1175	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190709	14.06	14.08	14.04	14.05	74495	12.6719	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190709	13.95	13.98	13.94	13.98	67452	12.3799	up	down	incorrect
MUR.US	Murphy Oil Corporation	20190709	24.48	24.7	24.18	24.6	1780470	22.3618	up	up	correct
MUSA.US	Murphy USA Inc	20190709	86.25	87.49	86.225	86.68	226954	85.9068	up	up	correct
MUX.US	McEwen Mining Inc	20190709	1.62	1.64	1.57	1.59	2698364	1.59	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190709	9.16	9.17	9.13	9.16	164192	8.189
MVO.US	MV Oil Trust	20190709	8.17	8.39	8.1	8.1	111883	5.8933	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190709	14.88	14.8996	14.84	14.87	9527	13.2417	down	down	correct
MWA.US	Mueller Water Products Inc	20190709	9.6	9.6	9.46	9.52	243960	9.1023	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190709	9.99	10.02	9.815	9.91	196637	9.91	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190709	10.95	11.14	10.87	10.9	4281	10.9	down	down	correct
MXF.US	The Mexico Fund Inc	20190709	13.95	14.06	13.6168	13.63	71869	12.3408	down	down	correct
MXL.US	MaxLinear Inc	20190709	23.74	24.15	23.74	24.03	233314	24.03	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190709	13.97	13.97	13.95	13.97	37327	12.6161
MYD.US	BlackRock MuniYield Fund Inc	20190709	14.38	14.4196	14.35	14.38	106191	12.7918
MYE.US	Myers Industries Inc	20190709	18.76	18.7683	18.45	18.66	65533	17.2102	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190709	13.13	13.17	13.12	13.15	195441	11.8517	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190709	14.89	14.92	14.87	14.92	26262	13.1752	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190709	12.73	12.73	12.68	12.73	69501	11.4362
MYOV.US	Myovant Sciences Ltd	20190709	8.33	8.94	8.33	8.87	323562	8.87	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190709	14.57	14.6	14.56	14.6	137067	13.9909	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190709	14.03	14.09	14.0299	14.05	232728	13.1222	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190709	13.78	13.86	13.74	13.75	45878	12.9129	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20190709	2.32	2.35	2.26	2.34	470205	2.022	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190709	13.1	13.11	13.05	13.08	12347	12.3444	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190709	21.18	21.18	21.17	21.17	35939	18.5415	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20190709	35.95	36.25	35.81	36.04	112032	33.9612	up	up	correct
NBR.US	Nabors Industries Ltd	20190709	2.5	2.59	2.43	2.47	224672	119.6531	down	up	incorrect
NC.US	NACCO Industries Inc	20190709	53.3834	53.79	53	53.4	6372	50.0323	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190709	10.13	10.23	10.13	10.23	41852	9.4831	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190709	50.01	50.78	49.55	50.76	2464502	50.76	up	up	correct
NCR.US	NCR Corporation	20190709	30.5	31.15	30.27	31.08	650999	31.08	up	up	correct
NCV.US	PA	20190709	25.5	25.56	25.4691	25.4928	2962	22.506	down	down	correct
NCZ.US	PA	20190709	25.279	25.3	25.27	25.3	2224	23.9764	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190709	6.91	6.92	6.61	6.8699	134721	49.3024	down	down	correct
NEA.US	Nuveen AMT	20190709	13.86	13.89	13.86	13.88	357440	12.9884	up	up	correct
NEM.US	Newmont Corporation	20190709	38.02	38.76	38	38.76	5115144	36.4547	up	up	correct
NEP.US	NextEra Energy Partners LP	20190709	49.57	49.74	49	49.62	352856	45.2851	up	down	incorrect
NETI.US	Eneti Inc	20190709	5.56	5.7493	5.4928	5.7194	65487	51.6277	up	up	correct
NEU.US	NewMarket Corporation	20190709	408	410.96	399.84	401.34	100793	381.232	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190709	14.34	14.51	14.34	14.4891	16654	13.2991	up	up	correct
NEW.US	Puxin Limited	20190709	5.94	6.13	5.7	5.71	303728	5.71	down	down	correct
NEWR.US	New Relic Inc	20190709	91.21	92.69	90.9	92.2	838876	92.2	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190709	6.6	6.68	6.5	6.62	1135030	6.62	up	up	correct
NEXA.US	Nexa Resources S.A	20190709	9.04	9.22	8.8	9.16	60500	8.2226	up	up	correct
NFG.US	National Fuel Gas Company	20190709	53.34	53.585	53.1	53.52	345447	48.9559	up	down	incorrect
NFH.US	WS	20190709	10.1	10.135	10.1	10.1	48800	8.5091
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190709	12.43	12.52	12.42	12.52	174167	10.4799	up	up	correct
NGG.US	National Grid plc	20190709	53.2	53.51	53.2	53.49	445811	47.3265	up	up	correct
NGL.US	PC	20190709	25.26	25.2699	25.07	25.07	12124	19.5019	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190709	16.23	16.23	15.98	16.03	13601	16.03	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190709	9.93	10.16	9.8427	9.91	84490	8.3186	down	up	incorrect
NGVT.US	Ingevity Corporation	20190709	102.03	103.27	100.9	102.22	124095	102.22	up	up	correct
NHI.US	National Health Investors Inc	20190709	79.8	80.05	79.57	79.97	351993	69.3002	up	down	incorrect
NI.US	PB	20190709	26.6	26.68	26.5875	26.64	26649	23.0064	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190709	13.39	13.45	13.36	13.45	70214	12.7076	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190709	21.81	21.96	21.8	21.96	49441	17.754	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190709	10.44	10.5399	10.44	10.5288	20326	10.0424	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190709	15.76	15.76	15.495	15.6	63489	15.6	down	down	correct
NIO.US	NIO Inc	20190709	3.575	3.9	3.42	3.69	87406073	3.69	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190709	13.33	13.391	13.33	13.36	19325	12.7301	up	up	correct
NJR.US	New Jersey Resources Corporation	20190709	49.52	49.95	49.2	49.92	189623	45.6117	up	up	correct
NKE.US	NIKE Inc	20190709	88.1	88.8	87.82	88.04	6219722	86.1103	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190709	12.41	12.42	12.4	12.4101	16604	11.7153	up	up	correct
NKX.US	Nuveen California AMT	20190709	14.71	14.74	14.62	14.68	55415	13.7968	down	down	correct
NL.US	NL Industries Inc	20190709	4	4	3.95	3.97	14068	3.6761	down	down	correct
NLS.US	Nautilus Inc	20190709	2.05	2.1	1.87	1.88	524509	1.88	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20190709	22.79	22.805	22.325	22.43	2773846	21.4465	down	down	correct
NLY.US	PI	20190709	25.11	25.14	25.06	25.139	225979	21.5555	up	up	correct
NM.US	PH	20190709	10.07	10.401	9.9548	10.401	6470	10.401	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190709	11.2	11.21	11.18	11.2	8071	10.6061
NMK.US	PC	20190709	94.5315	94.5315	94.5315	94.5315	3	85.8768
NMM.US	Navios Maritime Partners L.P	20190709	15.64	16.5	15.5976	16.23	58529	14.3368	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190709	9.9507	10.2654	9.9507	10.2654	1401	10.2654	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190709	10.07	10.401	9.9548	10.401	6470	10.401	up	down	incorrect
NMR.US	Nomura Holdings Inc	20190709	3.53	3.56	3.53	3.55	436077	3.1898	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190709	13.68	13.81	13.68	13.7474	3973	12.9284	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190709	12.9898	13.03	12.96	12.97	7931	12.2906	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190709	14.01	14.15	14.01	14.11	183711	13.3586	up	up	correct
NNI.US	Nelnet Inc	20190709	59.8	60	59.01	59.55	49605	57.7177	down	down	correct
NNN.US	National Retail Properties Inc	20190709	54.14	54.32	53.88	54.22	1131160	48.0339	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190709	10.01	10.1	10.01	10.1	28076	6.0019	up	up	correct
NOA.US	North American Construction Group Ltd	20190709	10.41	10.64	10.3001	10.38	73303	10.071	down	down	correct
NOAH.US	Noah Holdings Limited	20190709	33.76	35.4	33.56	34.85	2041674	34.85	up	up	correct
NOC.US	Northrop Grumman Corporation	20190709	323.26	325.95	321.1	325.81	481695	313.854	up	up	correct
NOK.US	Nokia Corporation	20190709	5.01	5.045	4.98	5.03	16437930	4.9807	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190709	14.1	14.11	14.1	14.1	3564	13.3557
NOMD.US	Nomad Foods Limited	20190709	22.1	22.13	21.9	22.05	653003	22.05	down	down	correct
NOV.US	NOV Inc	20190709	21.62	21.745	21.425	21.52	3316983	21.2349	down	up	incorrect
NOW.US	ServiceNow Inc	20190709	291.41	299.12	290.63	298.02	1655993	298.02	up	up	correct
NP.US	Neenah Inc	20190709	66.5	67.21	65.95	66.59	134044	61.1257	up	up	correct
NPK.US	National Presto Industries Inc	20190709	93.45	94.13	91.73	94	84433	82.6321	up	up	correct
NPO.US	EnPro Industries Inc	20190709	63.4	64.02	63.0542	63.6	74287	61.2051	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190709	4.5	4.8	4.49	4.57	2804415	4.57	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190709	13.001	13.001	12.97	12.97	18720	12.2836	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190709	13.73	13.77	13.73	13.76	34332	12.8119	up	up	correct
NR.US	Newpark Resources Inc	20190709	7.19	7.19	6.97	6.98	297642	6.98	down	up	incorrect
NRG.US	NRG Energy Inc	20190709	35.62	35.92	35.24	35.59	2676034	33.1972	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190709	19.82	19.9635	19.66	19.89	52947	15.4694	up	up	correct
NRK.US	Nuveen New York AMT	20190709	13.07	13.09	13.05	13.06	65014	12.5201	down	down	correct
NRP.US	Natural Resource Partners L.P	20190709	34.9	35.51	34.9	35.4	16569	28.7711	up	up	correct
NRT.US	North European Oil Royalty Trust	20190709	7.31	7.3239	7.15	7.17	14163	5.8311	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190709	26.84	27.2	26.815	26.94	15500	23.716	up	up	correct
NS.US	PC	20190709	24.2	24.26	24.1233	24.2286	7251	19.0243	up	up	correct
NSA.US	PA	20190709	29.18	29.69	29.12	29.67	231590	26.901	up	up	correct
NSC.US	Norfolk Southern Corporation	20190709	197.83	199.39	197.08	197.71	1087414	189.0305	down	up	incorrect
NSCO.US	WS	20190709	10.13	10.23	10.13	10.21	3674160	6.2348	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190709	5.91	5.93	5.88	5.89	139504	4.8854	down	down	correct
NSP.US	Insperity Inc	20190709	126.22	126.98	125.6	126.37	207062	118.3729	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190709	33.28	34.0499	33	33.76	601256	29.2842	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190709	13.58	13.65	13.55	13.56	191093	112.0518	down	up	incorrect
NTP.US	Nam Tai Property Inc	20190709	10.11	10.33	10.11	10.3	37630	10.3	up	down	incorrect
NTR.US	Nutrien Ltd	20190709	52.1	52.1	51.155	51.45	1350390	46.9701	down	down	correct
NUE.US	Nucor Corporation	20190709	54.12	54.6243	53.58	54.52	3120938	50.9915	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190709	14.83	14.91	14.83	14.84	81207	13.9675	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20190709	45.51	45.8237	44.55	45.17	396661	41.3737	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190709	10.14	10.2	10.14	10.19	296322	9.696	up	up	correct
NUW.US	Nuveen AMT	20190709	17.02	17.34	16.94	17.34	46760	16.4021	up	up	correct
NVG.US	Nuveen AMT	20190709	16.03	16.09	15.99	16.01	307760	14.8242	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20190709	9.68	9.72	9.5	9.66	132816	9.66	down	up	incorrect
NVR.US	NVR Inc	20190709	3339.01	3374.76	3339.01	3371.04	17861	3371.04	up	down	incorrect
NVRO.US	Nevro Corp	20190709	62.58	63.89	61.79	62.43	265173	62.43	down	down	correct
NVS.US	Novartis AG	20190709	90.95	91.65	90.91	91.06	1178597	84.4813	up	up	correct
NVT.US	nVent Electric plc	20190709	25.07	25.24	24.62	24.7	774452	22.9136	down	up	incorrect
NVTA.US	Invitae Corporation	20190709	23.55	24.03	23.3109	24.03	1396710	24.03	up	up	correct
NWG.US	NatWest Group plc	20190709	5.79	5.82	5.77	5.79	484645	4.8868
NWN.US	Northwest Natural Holding Company	20190709	69.95	70.13	69.57	69.98	118996	64.2444	up	up	correct
NX.US	Quanex Building Products Corporation	20190709	18.31	18.355	18.11	18.3	156709	17.5439	down	down	correct
NXC.US	Nuveen California Select Tax	20190709	14.8	14.9521	14.75	14.9521	2550	13.7552	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190709	14.17	14.25	14.17	14.23	43812	13.2752	up	up	correct
NXN.US	Nuveen New York Select Tax	20190709	13.6	13.72	13.6	13.63	3598	12.5482	up	up	correct
NXP.US	Nuveen Select Tax	20190709	15.25	15.37	15.25	15.31	25587	14.0965	up	down	incorrect
NXQ.US	Nuveen Select Tax	20190709	14.33	14.37	14.2985	14.37	29685	13.2256	up	up	correct
NXR.US	Nuveen Select Tax	20190709	15.54	15.55	15.47	15.47	18356	14.235	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190709	42.91	43.39	42.91	43.3	66430	40.325	up	up	correct
NYCB.US	PU	20190709	47.9956	48.15	47.92	48.0916	3629	48.0916	up	up	correct
NYT.US	The New York Times Company	20190709	34.46	34.71	34.32	34.69	1277341	34.2229	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190709	15.76	15.86	15.76	15.81	265537	15.0779	up	up	correct
O.US	Realty Income Corporation	20190709	70.11	70.89	69.85	70.71	2045474	63.8098	up	up	correct
OAK.US	PB	20190709	26.01	26.2	26.01	26.1758	12124	22.4675	up	up	correct
OC.US	Owens Corning	20190709	56.53	56.65	55.25	55.71	1830473	53.7942	down	down	correct
OCN.US	Ocwen Financial Corporation	20190709	2.14	2.2	2.11	2.18	326879	32.7	up	down	incorrect
ODC.US	Oil	20190709	34.17	34.4	33.775	33.78	2203	31.3733	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190709	19.92	19.92	19.57	19.88	278421	19.1666	down	down	correct
OFC.US	Corporate Office Properties Trust	20190709	27.53	27.7	27.44	27.7	726572	25.2037	up	up	correct
OFG.US	OFG Bancorp	20190709	23.8	24.22	23.745	24.2	382835	23.2654	up	up	correct
OGE.US	OGE Energy Corp	20190709	43.2	43.28	42.93	43.16	1152836	38.8536	down	down	correct
OGS.US	ONE Gas Inc	20190709	91.5	91.81	90.75	91.7	113135	85.5193	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190709	37.92	38.03	37.7	38	815616	31.3395	up	up	correct
OI.US	O	20190709	17.11	17.11	16.88	16.96	752898	16.7167	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190709	7.65	7.68	7.65	7.65	70025	6.768
OII.US	Oceaneering International Inc	20190709	19.26	19.7	19.23	19.6	1461436	19.6	up	down	incorrect
OIS.US	Oil States International Inc	20190709	16.22	16.32	15.86	15.93	259982	15.93	down	down	correct
OKE.US	ONEOK Inc	20190709	69.63	69.93	69.19	69.82	1770959	56.7366	up	down	incorrect
OLN.US	Olin Corporation	20190709	21.09	21.26	20.845	20.89	1605011	18.9484	down	down	correct
OLP.US	One Liberty Properties Inc	20190709	29.17	29.32	29.02	29.15	37666	24.0208	down	down	correct
OMC.US	Omnicom Group Inc	20190709	84.2	84.48	83.76	84.25	2800761	76.4714	up	up	correct
OMF.US	OneMain Holdings Inc	20190709	33.85	34.26	33.85	34.18	189100	22.8378	up	up	correct
OMI.US	Owens & Minor Inc	20190709	3.46	3.56	3.32	3.36	953741	3.3526	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190709	7.91	8.24	7.89	8.03	74400	8.03	up	down	incorrect
ONTO.US	Onto Innovation Inc	20190709	33.13	33.65	32.84	33.61	160295	33.61	up	up	correct
OOMA.US	Ooma Inc	20190709	10.55	10.71	10.48	10.69	47799	10.69	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190709	28.95	29.78	28.95	29.43	113065	26.8245	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20190709	10.17	10.26	10.14	10.22	439117	9.877	up	up	correct
ORA.US	Ormat Technologies Inc	20190709	62.17	62.81	61.84	62.81	197770	61.8232	up	up	correct
ORAN.US	Orange S.A	20190709	15.49	15.54	15.3	15.35	2511851	13.1264	down	down	correct
ORC.US	Orchid Island Capital Inc	20190709	6.35	6.39	6.35	6.39	969060	4.3848	up	up	correct
ORCL.US	Oracle Corporation	20190709	59.2	59.63	59.01	59.6	14348560	57.1932	up	up	correct
ORI.US	Old Republic International Corporation	20190709	23.01	23.09	22.77	22.98	1300900	17.7523	down	down	correct
ORN.US	Orion Group Holdings Inc	20190709	3.66	3.84	3.525	3.78	631246	3.78	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190709	2.03	2.06	1.91	1.91	271044	1.91	down	down	correct
OSK.US	Oshkosh Corporation	20190709	82.53	83.49	81.42	83.4	463886	80.4579	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190709	26.29	26.4	26.17	26.37	627300	25.0955	up	down	incorrect
OVV.US	Ovintiv Inc	20190709	4.83	4.85	4.7	4.84	3341420	22.2281	up	up	correct
OXM.US	Oxford Industries Inc	20190709	72.62	72.74	71.24	71.58	137209	68.1087	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190709	49.27	49.675	48.7	49.61	7461201	46.1948	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190709	107.25	108.84	105.86	107.28	38512	99.3215	up	up	correct
PACK.US	Ranpak Holdings Corp	20190709	8.94	9.09	8.8	8.85	183568	8.85	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20190709	47.07	47.33	46.62	46.83	238307	44.3855	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190709	40.47	41.58	40.4	41.23	2312270	41.23	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190709	15.14	15.14	14.86	14.89	25047	13.4924	down	down	correct
PAM.US	Pampa Energía S.A	20190709	34.5	35.37	34.0889	35.35	263946	35.35	up	up	correct
PAR.US	PAR Technology Corporation	20190709	26.12	26.31	25.725	26.29	88485	25.9603	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190709	21.82	21.91	21.58	21.75	520664	21.75	down	down	correct
PAYC.US	Paycom Software Inc	20190709	238.89	242.09	238.2	239.92	746367	239.92	up	up	correct
PB.US	Prosperity Bancshares Inc	20190709	66.69	67.78	66.45	67.78	664726	63.0236	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190709	37.07	37.89	37.07	37.76	490065	32.0739	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190709	25.8	25.8	25.6488	25.72	3892	21.7762	down	up	incorrect
PBF.US	PBF Energy Inc	20190709	28.67	29.33	28.3831	29.17	1401467	28.2127	up	up	correct
PBFX.US	PBF Logistics LP	20190709	21.08	21.31	20.99	21.25	54054	16.494	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190709	31.28	32.1	30.99	31.1	436170	31.1	down	down	correct
PBI.US	Pitney Bowes Inc	20190709	4.27	4.31	4.12	4.27	2206687	3.8657
PBR.US	Petróleo Brasileiro S.A.	20190709	15.9	16.105	15.78	16.05	13560270	12.7284	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190709	14.42	14.65	14.335	14.58	3645358	12.494	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190709	5.78	5.85	5.71	5.75	103828	4.8725	down	down	correct
PBY.US	Prospect Capital Corporation	20190709	25.87	25.884	25.85	25.85	5969	22.8509	down	down	correct
PCF.US	High Income Securities Fund	20190709	8.231	8.24	8.22	8.24	20484	6.3765	up	up	correct
PCG.US	PG&E Corporation	20190709	21.69	23.0899	21.61	21.89	8019776	21.89	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190709	24.35	24.38	24.2	24.24	622153	18.7517	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190709	9.85	9.85	9.77	9.85	40790	8.7254
PCM.US	PCM Fund Inc	20190709	11.46	11.5231	11.41	11.48	18637	9.1993	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190709	17.68	17.8	17.63	17.73	92437	14.5799	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190709	19.23	19.59	19.2	19.21	30904	17.9916	down	down	correct
PD.US	PagerDuty Inc	20190709	47.5	49.7	47.325	49.7	476280	49.7	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190709	31.96	32.07	31.81	31.85	249391	24.8573	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190709	20.42	20.56	20.4	20.55	458085	18.3376	up	up	correct
PDS.US	Precision Drilling Corporation	20190709	1.77	1.77	1.72	1.75	27952	35	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190709	17.13	17.23	17.08	17.14	84823	14.138	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190709	33	33.18	32.825	33.11	1955587	29.7104	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190709	59.52	60.1	59.235	60.02	2348640	55.0968	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190709	6.48	6.59	6.28	6.57	1373069	5.4939	up	up	correct
PEN.US	Penumbra Inc	20190709	163.77	166.3	163.2	165.97	145983	165.97	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190709	16.47	16.49	16.37	16.48	138225	13.8135	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190709	14.69	14.7835	14.69	14.7377	16842	12.6608	up	up	correct
PFE.US	Pfizer Inc	20190709	43.42	43.8	43.3	43.37	13494603	37.333	down	up	incorrect
PFGC.US	Performance Food Group Company	20190709	41.75	41.75	41.06	41.06	421358	41.06	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190709	11.99	11.99	11.93	11.98	85329	9.4518	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190709	10.73	10.75	10.66	10.67	183927	8.4114	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190709	11.75	11.8	11.75	11.78	4880	9.988	up	down	incorrect
PFS.US	Provident Financial Services Inc	20190709	24.41	24.58	24.16	24.42	183125	21.6479	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190709	22.75	22.98	22.64	22.98	246922	22.3107	up	up	correct
PG.US	The Procter & Gamble Company	20190709	113.9	113.91	112.32	112.91	7537695	106.1173	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190709	12.79	12.96	12.79	12.85	27760	10.2489	up	up	correct
PGR.US	The Progressive Corporation	20190709	83.33	83.91	82.86	83.48	1962314	75.3887	up	up	correct
PGRE.US	Paramount Group Inc	20190709	14.19	14.28	14.09	14.27	733473	13.1382	up	up	correct
PGTI.US	PGT Innovations Inc	20190709	16.9	17.01	16.17	16.3	490886	16.3	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20190709	19.12	19.2001	19.1	19.1361	27432	15.7199	up	up	correct
PH.US	Parker	20190709	164.47	164.47	162.73	163.36	985074	156.7743	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190709	10.61	10.6198	10.56	10.58	39107	8.8738	down	down	correct
PHG.US	Koninklijke Philips N.V	20190709	43.83	44	43.76	43.91	347496	41.3601	up	up	correct
PHI.US	PLDT Inc	20190709	23.72	23.72	23.4	23.42	137689	19.8485	down	down	correct
PHK.US	PIMCO High Income Fund	20190709	8.08	8.09	8.05	8.07	331306	6.3214	down	down	correct
PHM.US	PulteGroup Inc	20190709	32.26	32.385	31.92	31.99	5037974	31.0496	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20190709	9.14	9.26	9.12	9.21	151700	7.2897	up	up	correct
PHX.US	PHX Minerals Inc	20190709	12.4	12.61	12.215	12.55	20776	12.0645	up	down	incorrect
PII.US	Polaris Inc	20190709	83	83.19	81.02	82.39	1258056	77.5308	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190709	4.58	4.6	4.56	4.58	88524	3.801
PINS.US	Pinterest Inc	20190709	26.77	27.07	26.51	26.72	1792985	26.72	down	down	correct
PIPR.US	Piper Sandler Companies	20190709	74.5	75.59	71.51	73.26	274500	67.4154	down	down	correct
PJT.US	PJT Partners Inc	20190709	38.89	38.99	38.34	38.79	120375	37.0078	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190709	27.5	27.65	27.3	27.51	1516186	24.9836	up	up	correct
PKE.US	Park Aerospace Corp	20190709	16.54	16.54	16.08	16.22	114947	14.3115	down	up	incorrect
PKG.US	Packaging Corporation of America	20190709	99.35	99.97	99	99.65	1793061	92.4485	up	up	correct
PKI.US	PerkinElmer Inc	20190709	95.75	96.95	95.51	96.2	537620	95.6021	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190709	27.33	27.41	27.3	27.32	39355	21.6941	down	down	correct
PKX.US	POSCO	20190709	50.72	51.24	50.3	50.68	179047	47.1921	down	down	correct
PLAN.US	Anaplan Inc	20190709	53	55.22	52.7718	55.1	2230627	55.1	up	up	correct
PLD.US	Prologis Inc	20190709	82.3	82.82	81.885	82.62	1928966	77.9528	up	up	correct
PLNT.US	Planet Fitness Inc	20190709	76.08	76.83	75.8528	76.3	1063565	76.3	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20190709	38.95	39.35	38.72	39.2	39631	36.4894	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190709	18.91	19.39	18.66	19.07	56321	16.3954	up	up	correct
PM.US	Philip Morris International Inc	20190709	79.64	80.21	78.94	79.44	3579421	68.722	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190709	14.33	14.38	14.28	14.37	62420	13.6479	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190709	15.14	15.23	15.13	15.19	141519	14.474	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190709	7.7	7.77	7.7	7.73	64875	6.8539	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190709	12.73	12.79	12.73	12.77	61371	11.2274	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190709	22.19	22.31	22.07	22.3	874051	17.7204	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190709	12.36	12.36	12.3	12.36	40698	11.53
PNC.US	The PNC Financial Services Group Inc	20190709	139.91	141.6	139.461	140.79	1838385	129.4963	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190709	13.16	13.29	13.1	13.1	7128	12.2806	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190709	11.49	11.52	11.47	11.47	15100	10.9952	down	down	correct
PNM.US	PNM Resources Inc	20190709	50.49	50.71	50.25	50.66	228683	47.4917	up	up	correct
PNR.US	Pentair plc	20190709	37.43	37.61	36.87	36.97	1782532	35.5162	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190709	95.12	95.64	94.775	95.52	809606	86.6315	up	up	correct
POLY.US	Plantronics Inc	20190709	36.2	36.975	35.75	35.85	336273	35.0759	down	down	correct
POR.US	Portland General Electric Company	20190709	55.02	55.54	54.93	55.54	703626	50.8182	up	up	correct
POST.US	Post Holdings Inc	20190709	107.67	108.07	107.315	107.5	451114	107.5	down	down	correct
PPG.US	PPG Industries Inc	20190709	116.03	116.28	115.3	115.94	1178431	111.2591	down	down	correct
PPL.US	PPL Corporation	20190709	31	31	30.54	30.69	3728328	26.697	down	down	correct
PPT.US	Putnam Premier Income Trust	20190709	5.2	5.23	5.18	5.2	251496	4.2802
PRA.US	ProAssurance Corporation	20190709	37.56	38.05	37.43	38.02	248535	36.3081	up	up	correct
PRG.US	PROG Holdings Inc	20190709	63.3016	63.7513	62.3024	62.4223	387304	52.681	down	down	correct
PRGO.US	Perrigo Company plc	20190709	50.01	51.41	49.98	51.01	1044615	48.5754	up	down	incorrect
PRI.US	Primerica Inc	20190709	122.78	123.99	122.52	123.7	252204	119.9697	up	up	correct
PRLB.US	Proto Labs Inc	20190709	109.57	110.22	107.51	108.83	196360	108.83	down	down	correct
PRMW.US	Primo Water Corporation	20190709	13.15	13.15	13	13.08	619935	12.5643	down	down	correct
PRO.US	PROS Holdings Inc	20190709	64.94	66.215	64.59	66.08	325592	66.08	up	down	incorrect
PRS.US	Prudential Financial Inc	20190709	26.6	26.71	26.57	26.68	20953	23.4674	up	up	correct
PRT.US	PermRock Royalty Trust	20190709	8.15	8.2	8.01	8.16	21580	6.8363	up	up	correct
PRTY.US	Party City Holdco Inc	20190709	7.34	7.375	6.88	6.96	1957264	6.96	down	down	correct
PRU.US	Prudential Financial Inc	20190709	100.94	101.94	100.9394	101.59	1353102	89.0468	up	down	incorrect
PSA.US	Public Storage	20190709	247.16	248.37	246.34	247.51	646882	227.7921	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190709	28.17	28.32	28.15	28.19	20437	23.1549	up	down	incorrect
PSN.US	Parsons Corporation	20190709	36.4	36.8	36.12	36.55	203029	36.55	up	up	correct
PSO.US	Pearson plc	20190709	10.43	10.51	10.43	10.5	124051	9.7795	up	up	correct
PSTG.US	Pure Storage Inc	20190709	15.01	15.33	15.005	15.31	1697571	15.31	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20190709	16.02	16.02	15.51	15.59	10400	14.0271	down	down	correct
PSX.US	Phillips 66	20190709	96.99	98.34	96.59	97.72	2369966	87.0789	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190709	49.75	50.53	49.65	50.36	317922	39.8584	up	up	correct
PTR.US	PetroChina Company Limited	20190709	54.31	54.4	54.0301	54.37	81863	46.1689	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190709	18.59	18.6585	18.56	18.61	207734	14.9583	up	down	incorrect
PUK.US	Prudential plc	20190709	44.03	44.22	43.87	44.21	163434	35.6869	up	up	correct
PUKPRA.US	PUKPRA	20190709	26.98	27	26.874	26.94	16258	23.9094	down	down	correct
PUMP.US	ProPetro Holding Corp	20190709	20.25	20.26	19.78	20.07	1156934	20.07	down	down	correct
PVG.US	Pretium Resources Inc	20190709	10.14	10.33	10.03	10.31	2328221	10.31	up	up	correct
PVH.US	PVH Corp	20190709	91.75	91.75	89.89	90.07	1229642	89.8595	down	down	correct
PVL.US	Permianville Royalty Trust	20190709	2.77	2.8	2.7336	2.75	20490	2.2575	down	down	correct
PWR.US	Quanta Services Inc	20190709	38.05	38.27	37.9	38.17	749877	37.8352	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190709	145.08	145.28	142.17	143.36	1653375	133.8334	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190709	9.61	9.6807	9.61	9.65	8182	9.0407	up	up	correct
PYS.US	PPlus Trust Series RRD	20190709	15.49	15.49	15.49	15.49	798	12.5911
PYT.US	PPLUS Trust Series GSC	20190709	19.96	19.96	19.96	19.96	936	18.4912
PZC.US	PIMCO California Municipal Income Fund III	20190709	11.36	11.41	11.29	11.3	61178	10.5897	down	down	correct
PZN.US	Pzena Investment Management Inc	20190709	8.32	8.44	8.14	8.2	25009	7.3102	down	up	incorrect
QD.US	Qudian Inc	20190709	8.35	8.91	8.33	8.86	8349446	8.86	up	up	correct
QGEN.US	QIAGEN N.V	20190709	39.63	39.99	39.63	39.92	348473	39.92	up	up	correct
QSR.US	Restaurant Brands International Inc	20190709	69.87	70.515	69.2525	70.45	1002871	64.5417	up	up	correct
QTWO.US	Q2 Holdings Inc	20190709	76.86	79.74	76.525	79.1	606971	79.1	up	up	correct
QUOT.US	Quotient Technology Inc	20190709	11.19	11.81	11.19	11.7	620140	11.7	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190709	25.08	25.08	24.99	25.04	38525	21.3782	down	down	correct
R.US	Ryder System Inc	20190709	55.01	55.315	54.47	54.76	327817	49.1481	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190709	21.68	21.78	21.68	21.7	115188	16.0337	up	up	correct
RACE.US	Ferrari N.V	20190709	165.28	165.71	165	165.64	239959	163.5703	up	down	incorrect
RAD.US	Rite Aid Corporation	20190709	9.08	9.35	8.95	9.11	1983008	9.11	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190709	46.48	47.81	46.48	47.67	621561	47.67	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190709	33.67	33.75	33.42	33.62	234093	32.2596	down	down	correct
RBC.US	Regal Beloit Corporation	20190709	80.26	81.02	79.93	80.16	245793	77.8992	down	up	incorrect
RC.US	Ready Capital Corporation	20190709	14.9	15	14.85	14.94	108617	11.3809	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190709	26.75	26.75	26.75	26.75	1042	23.1241
RCF.US	UN	20190709	56.5	57.45	55.6	56.8	588098	56.8	up	up	correct
RCI.US	Rogers Communications Inc	20190709	54.16	54.16	53.4	53.83	410613	48.4009	down	down	correct
RCL.US	Royal Caribbean Group	20190709	111.13	112.29	109.94	111.22	3188718	108.698	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190709	9.89	10.04	9.87	9.98	113222	8.0469	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20190709	8.45	8.7	8.34	8.59	46359	8.59	up	up	correct
RDN.US	Radian Group Inc	20190709	23.85	23.905	23.45	23.67	1331605	22.4383	down	down	correct
RDS.US	B	20190709	64.9	65.07	64.61	64.94	952171	59.8127	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190709	37.69	37.85	37.62	37.81	68037	36.9213	up	up	correct
RE.US	Everest Re Group Ltd	20190709	254.42	257.465	254.01	257.39	320055	241.5953	up	up	correct
RELX.US	RELX PLC	20190709	24.43	24.6	24.42	24.6	261686	23.1988	up	up	correct
RENN.US	Renren Inc	20190709	0.97	1	0.95	0.9976	46054	2.9928	up	up	correct
RES.US	RPC Inc	20190709	6.89	6.9	6.61	6.68	2027305	6.68	down	down	correct
REV.US	Revlon Inc	20190709	19.31	19.63	19.05	19.63	91757	19.63	up	up	correct
REVG.US	REV Group Inc	20190709	13.91	14.09	13.72	14.08	117247	13.6787	up	down	incorrect
REX.US	REX American Resources Corporation	20190709	72.8	73.99	72.51	73.86	46384	73.86	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190709	41.46	41.95	41.44	41.95	540492	40.2594	up	up	correct
REZI.US	Resideo Technologies Inc	20190709	21.75	21.96	21.67	21.96	645068	21.96	up	up	correct
RF.US	Regions Financial Corporation	20190709	15.02	15.34	14.97	15.31	8772789	13.8994	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190709	14.3	14.35	14.21	14.3	51723	11.869
RFL.US	Rafael Holdings Inc	20190709	22.68	23.0119	21.75	22.43	28395	22.43	down	down	correct
RFP.US	Resolute Forest Products Inc	20190709	6.97	7.01	6.76	6.82	265276	6.3211	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190709	157	158.77	156.58	158.52	218253	149.3553	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190709	53.79	54.15	53.48	54.13	67688	47.3868	up	up	correct
RGS.US	Regis Corporation	20190709	17.34	17.48	17.15	17.25	247796	17.25	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190709	10.51	10.51	10.38	10.49	9266	8.1116	down	down	correct
RH.US	RH	20190709	118.78	122.34	118	121.28	690770	121.28	up	up	correct
RHI.US	Robert Half International Inc	20190709	56.98	57.49	56.64	57.44	2100870	54.5821	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190709	79.37	80.31	77.52	77.73	420251	74.2447	down	down	correct
RIG.US	Transocean Ltd	20190709	6.15	6.19	6.035	6.14	9946508	6.14	down	down	correct
RIO.US	Rio Tinto Group	20190709	60.44	60.64	60.22	60.58	1934817	48.2813	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190709	17.25	17.44	17.25	17.35	21870	12.3505	up	up	correct
RJF.US	Raymond James Financial Inc	20190709	83.09	85.165	82.9	85.03	872729	54.5979	up	up	correct
RL.US	Ralph Lauren Corporation	20190709	110.78	111.7	110.14	110.59	1040530	106.1517	down	down	correct
RLGY.US	Realogy Holdings Corp	20190709	6.67	6.73	6.45	6.46	1929683	6.3665	down	down	correct
RLI.US	RLI Corp	20190709	87.27	88.29	86.45	88.28	116780	82.8847	up	up	correct
RLJ.US	RLJ Lodging Trust	20190709	17.77	17.845	17.61	17.83	504984	17.064	up	up	correct
RM.US	Regional Management Corp	20190709	25.85	26.25	25.8	26.19	41952	25.4592	up	up	correct
RMD.US	ResMed Inc	20190709	123.1	124.08	122.76	124.02	539577	121.4274	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190709	21.39	21.47	21.35	21.38	15391	18.485	down	up	incorrect
RMPL.US	P	20190709	25.57	25.57	25.57	25.57	0	24.85
RMT.US	Royce Micro	20190709	8.18	8.18	8.12	8.15	144090	6.7509	down	down	correct
RNG.US	RingCentral Inc	20190709	119.9	121.98	119.15	121.98	715406	121.98	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20190709	7.99	8.02	7.9	7.975	11469	7.975	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190709	21.91	22.1	21.87	22.09	135480	18.7586	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190709	184.11	185.04	183.61	184.73	432351	180.8686	up	up	correct
ROG.US	Rogers Corporation	20190709	164.34	168.12	162.41	167.84	136791	167.84	up	up	correct
ROK.US	Rockwell Automation Inc	20190709	156.12	157.275	154.63	155.15	1164669	148.1069	down	down	correct
ROL.US	Rollins Inc	20190709	36.92	37.05	36.61	37.02	1126294	24.1226	up	up	correct
ROP.US	Roper Technologies Inc	20190709	371.82	376.115	370.27	374.3	383351	369.7594	up	up	correct
RPM.US	RPM International Inc	20190709	61.25	61.47	60.87	61.21	585108	58.3453	down	down	correct
RPT.US	RPT Realty	20190709	11.95	11.97	11.8	11.96	527852	10.8155	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190709	13.95	14.07	13.94	14.05	221255	11.8582	up	up	correct
RRC.US	Range Resources Corporation	20190709	6.1	6.25	5.98	6.22	10063530	6.1632	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190709	2.1	2.21	2.07	2.2	861765	2.1274	up	up	correct
RRX.US	Regal Beloit Corporation	20190709	80.26	81.02	79.93	80.16	245793	77.8992	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20190709	91.59	92.42	90.36	92.3	561077	87.6257	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190709	19.75	19.75	19.52	19.6	20800	14.6907	down	down	correct
RSG.US	Republic Services Inc	20190709	86.86	87.26	86.6	87.21	728231	83.7574	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190709	130.1	130.53	128.94	130.39	3023200	77.0577	up	up	correct
RVI.US	Retail Value Inc	20190709	6.4385	6.6374	6.4319	6.6195	561694	-20.5455	up	up	correct
RVLV.US	Revolve Group Inc	20190709	37.09	39.45	37	38.31	1081116	38.31	up	up	correct
RVT.US	Royce Value Trust Inc	20190709	13.81	13.87	13.72	13.87	276240	11.3095	up	down	incorrect
RWT.US	Redwood Trust Inc	20190709	16.43	16.45	16.32	16.43	557805	13.7753
RXN.US	Rexnord Corporation	20190709	29	29.15	28.72	28.97	450773	28.5358	down	down	correct
RY.US	Royal Bank of Canada	20190709	79.87	80.46	79.87	80.39	631765	72.6531	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190709	5.67	5.71	5.25	5.4	1736246	5.4	down	down	correct
RYB.US	RYB Education Inc	20190709	6.58	6.6599	6.5	6.63	3620	6.63	up	up	correct
RYI.US	Ryerson Holding Corporation	20190709	8.06	8.06	7.67	7.86	232178	7.8086	down	down	correct
RYN.US	Rayonier Inc	20190709	30.63	30.67	30	30.25	426566	27.6446	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190709	27.15	27.29	27.05	27.09	34311	23.4106	down	down	correct
SA.US	Seabridge Gold Inc	20190709	13.12	13.35	12.98	13.31	275754	13.31	up	up	correct
SAFE.US	Safehold Inc	20190709	31.47	32.57	31.45	32.23	66400	31.4005	up	up	correct
SAH.US	Sonic Automotive Inc	20190709	22.86	23.72	22.6091	23.62	380735	22.9539	up	up	correct
SAIC.US	Science Applications International Corporation	20190709	87.18	88.78	86.75	88.74	439284	84.9248	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190709	19.72	20.05	19.72	19.84	688949	19.84	up	up	correct
SAM.US	The Boston Beer Company Inc	20190709	387.56	389.97	380.1	381.94	244977	381.94	down	down	correct
SAN.US	Banco Santander S.A	20190709	4.59	4.62	4.55	4.58	8232561	4.4026	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190709	5.38	5.5	5.33	5.49	1422160	5.49	up	up	correct
SAP.US	SAP SE	20190709	137.57	138.35	137.44	138.28	471561	134.11	up	down	incorrect
SAR.US	Saratoga Investment Corp	20190709	23.78	24.07	23.65	23.83	26488	20.4054	up	up	correct
SAVE.US	Spirit Airlines Inc	20190709	51.32	51.71	50.08	50.77	628924	50.77	down	down	correct
SB.US	Safe Bulkers Inc	20190709	1.93	2.1	1.91	2.07	757911	2.07	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190709	243	243.7	241.87	242.74	26380230	242.74	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190709	12.25	12.38	11.84	11.93	2349027	11.93	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190709	8.96	8.97	8.95	8.97	17617	8.3241	up	up	correct
SBOW.US	SilverBow Resources Inc	20190709	12.86	13.11	12.705	13.04	14595	13.04	up	up	correct
SBR.US	Sabine Royalty Trust	20190709	48.38	48.38	47.5324	47.79	26207	39.3854	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190709	12.72	12.97	12.61	12.79	928541	12.2444	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190709	4.58	4.725	4.55	4.65	2833446	4.1527	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20190709	25.34	25.55	25.17	25.42	1553358	23.4665	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190709	37.6	37.6392	36.43	37.25	1133055	33.5111	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190709	13.53	13.63	13.53	13.61	35276	10.2424	up	up	correct
SCE.US	PL	20190709	22.51	22.89	22.51	22.85	87198	21.6479	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190709	39.75	40.31	39.61	40.27	7138845	38.8023	up	up	correct
SCI.US	Service Corporation International	20190709	46.55	47.01	46.55	46.81	570146	44.9381	up	up	correct
SCL.US	Stepan Company	20190709	90.27	90.45	88.98	89.52	58330	87.1835	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190709	14.04	14.07	14	14.06	40550	10.9811	up	up	correct
SCS.US	Steelcase Inc	20190709	17.22	17.34	16.99	17.33	512570	15.8273	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190709	25.49	25.49	24.61	25.15	358694	21.3081	down	down	correct
SCX.US	The L.S. Starrett Company	20190709	6.51	6.8314	6.51	6.55	11516	6.55	up	up	correct
SD.US	SandRidge Energy Inc	20190709	6.68	6.73	6.53	6.71	115068	6.71	up	up	correct
SDRL.US	Seadrill Limited	20190709	39	40.4	38.06	38.72	500096	38.72	down	down	correct
SE.US	Sea Limited	20190709	34.96	36.34	34.83	35.57	3640029	35.57	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190709	30.5	31.22	30.33	30.99	1780304	30.99	up	down	incorrect
SEDA.US	UN	20190709	0.16	0.16	0.155	0.155	1054200	0.155	down	down	correct
SEE.US	Sealed Air Corporation	20190709	43.88	43.97	43.135	43.32	934346	41.6494	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190709	15.49	15.62	15.21	15.43	204634	15.2693	down	down	correct
SF.US	Stifel Financial Corp	20190709	58.56	59.99	58.56	59.94	429759	38.9304	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190709	24.58	24.69	24.55	24.6	12201	22.7801	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20190709	11.88	11.94	11.66	11.84	40719	10.8671	down	down	correct
SFL.US	SFL Corporation Ltd	20190709	12.65	12.73	12.5734	12.7	362162	10.0844	up	up	correct
SFUN.US	Fang Holdings Limited	20190709	2.94	3.02	2.72	2.8	402568	28	down	down	correct
SG.US	Sweetgreen Inc.	20190709	12.27	12.27	11.75	12	1202	12	down	down	correct
SGU.US	Star Group L.P	20190709	9.79	9.85	9.76	9.82	31782	8.5678	up	up	correct
SHAK.US	Shake Shack Inc	20190709	71.51	73.28	71.28	73.25	653732	73.25	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190709	36.77	36.94	36.65	36.67	75664	33.7392	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190709	37.21	37.46	36.97	37.46	80487	33.0932	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190709	21.31	21.4	20.8	20.88	625156	15.3034	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190709	13.72	13.79	13.59	13.79	1889685	13.1087	up	up	correct
SHOP.US	Shopify Inc	20190709	322.41	324.43	319.5	321.98	1740720	321.98	down	down	correct
SHW.US	The Sherwin	20190709	461.99	463.25	458.87	462.14	284214	150.8742	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190709	4.4	4.5	4.38	4.5	2368537	4.2162	up	up	correct
SIG.US	Signet Jewelers Limited	20190709	18.19	18.55	17.89	17.99	2303484	16.9072	down	down	correct
SII.US	Sprott Inc	20190709	2.6256	2.66	2.6099	2.63	23660	24.3462	up	down	incorrect
SITC.US	SITE Centers Corp	20190709	13.46	13.55	13.37	13.5	438689	12.4421	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190709	67.33	67.9095	65.69	67.09	308830	67.09	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190709	53.04	53.3	52.4581	52.96	999005	50.7332	down	down	correct
SJI.US	South Jersey Industries Inc	20190709	33.95	34.23	33.83	34.19	447137	30.4758	up	up	correct
SJM.US	The J. M. Smucker Company	20190709	119.09	119.27	117.84	118.77	1102342	109.964	down	down	correct
SJR.US	Shaw Communications Inc	20190709	20.17	20.27	20.1301	20.24	393680	18.1327	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190709	3.39	3.44	3.35	3.38	245235	2.7973	down	down	correct
SJW.US	SJW Group	20190709	63.23	63.7	62.74	62.94	120904	59.9442	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190709	23.93	24.06	23.72	23.87	457035	37.2012	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190709	16.28	16.41	16.12	16.39	899748	14.0215	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190709	32.16	32.5	31.65	32.06	1243909	32.06	down	down	correct
SKY.US	Skyline Champion Corporation	20190709	26.63	26.91	26.31	26.67	223774	26.67	up	up	correct
SLB.US	Schlumberger Limited	20190709	39.78	40.22	39.55	40.2	8699200	37.0733	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190709	12.86	12.9	12.06	12.23	1766266	11.8582	down	down	correct
SLF.US	Sun Life Financial Inc	20190709	41.74	42.1	41.54	42.1	534760	38.1784	up	down	incorrect
SLG.US	SL Green Realty Corp	20190709	80.9017	81.4518	80.8518	81.2218	1741107	69.027	up	up	correct
SM.US	SM Energy Company	20190709	11.62	11.73	11.1902	11.54	2528121	11.3154	down	down	correct
SMAR.US	Smartsheet Inc	20190709	52.05	53.12	51.564	53	1043182	53	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190709	7.02	7.04	6.96	7	2915953	6.2544	down	down	correct
SMG.US	The Scotts Miracle	20190709	99.82	99.98	98.84	99.11	381976	92.7175	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190709	13.81	13.81	13.4	13.47	53729	13.47	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190709	7.5	7.72	7.42	7.63	212069	100.136	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190709	8.75	8.82	8.74	8.8	130415	121.7267	up	up	correct
SMP.US	Standard Motor Products Inc	20190709	44.45	45.06	44.01	44.37	101399	42.5828	down	down	correct
SNA.US	Snap	20190709	158.65	158.84	156.59	157.2	590632	147.1798	down	up	incorrect
SNAP.US	Snap Inc	20190709	15.3	15.57	14.8	15.25	26250621	15.25	down	down	correct
SNDR.US	Schneider National Inc	20190709	17.59	17.695	17.43	17.65	328563	15.7167	up	up	correct
SNN.US	Smith & Nephew plc	20190709	43.78	43.82	43.56	43.67	384805	41.6269	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190709	66.26	66.33	65.8	66.33	168032	54.3785	up	up	correct
SNV.US	Synovus Financial Corp	20190709	34.39	35.02	34.39	35	972646	31.5464	up	up	correct
SNX.US	TD SYNNEX	20190709	97.48	98.2	96.09	96.73	492360	47.5232	down	down	correct
SO.US	The Southern Company	20190709	56.43	56.64	56.08	56.56	3590998	50.952	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190709	13.75	13.86	13.51	13.77	325340	12.1332	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190709	25.58	25.58	25.4912	25.53	43090	22.5418	down	down	correct
SOL.US	ReneSola Ltd	20190709	1.37	1.3881	1.33	1.33	13772	1.33	down	up	incorrect
SON.US	Sonoco Products Company	20190709	66.04	66.24	65.26	65.8	340323	60.9394	down	up	incorrect
SONY.US	Sony Group Corporation	20190709	54.13	54.51	53.9044	54.38	1307543	53.8406	up	up	correct
SOR.US	Source Capital Inc	20190709	36.5	36.807	36.28	36.65	14322	31.2227	up	up	correct
SOS.US	SOS Limited	20190709	0.36	0.4099	0.354	0.4099	9708	4.099	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190709	52.79	52.79	50.72	51.11	337981	47.8832	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190709	10.93	10.97	10.53	10.69	18939126	10.69	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190709	13.82	13.85	13.712	13.85	2092	10.6673	up	up	correct
SPG.US	Simon Property Group Inc	20190709	163.98	165.27	163.46	164.53	2713109	142.948	up	up	correct
SPGI.US	S&P Global Inc	20190709	230.44	231.88	229.79	231.48	1065197	226.7907	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190709	23.96	24.17	23.93	24.01	85329	18.8611	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190709	13.5	13.74	13.4967	13.72	10510	13.2927	up	up	correct
SPNT.US	SiriusPoint Ltd	20190709	10.24	10.59	10.19	10.5	1784603	10.5	up	up	correct
SPOT.US	Spotify Technology S.A	20190709	144.39	147.3	144.39	147.24	1349838	147.24	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190709	74.55	75.04	73.74	74.88	2019167	74.4685	up	down	incorrect
SPXC.US	SPX Corporation	20190709	33.07	33.34	32.96	33.25	95321	33.25	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190709	15.74	15.87	15.74	15.78	46915	13.7865	up	up	correct
SQ.US	Square Inc	20190709	74.03	78.39	73.96	77.96	21399725	77.96	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190709	28.7311	28.8249	28.4035	28.5822	1254784	26.9027	down	down	correct
SQNS.US	Sequans Communications S.A	20190709	0.931	0.946	0.751	0.8966	55707	3.5864	down	up	incorrect
SR.US	Spire Inc	20190709	84.98	85.52	84.43	85.47	110788	78.0114	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190709	44.15	44.61	44.02	44.18	1790043	38.3314	up	up	correct
SRE.US	Sempra	20190709	138.38	139.34	137.55	139.05	1093282	127.9256	up	up	correct
SREA.US	Sempra Energy	20190709	25.05	25.33	25.03	25.3	1498620	22.0842	up	up	correct
SRG.US	Seritage Growth Properties	20190709	42.82	43.45	42.7	43	80831	43	up	up	correct
SRI.US	Stoneridge Inc	20190709	31.12	31.36	30.76	31.03	161851	31.03	down	down	correct
SRL.US	Scully Royalty Ltd	20190709	14.3	14.39	13.93	13.95	6815	12.9167	down	down	correct
SRLP.US	Sprague Resources LP	20190709	18.53	18.6899	18.3413	18.46	17716	13.1007	down	down	correct
SRT.US	StarTek Inc	20190709	7.78	7.8	7.24	7.34	191581	7.34	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190709	10.58	10.59	10.5	10.58	4950	33.9689
SSD.US	Simpson Manufacturing Co. Inc	20190709	65.5	65.5	64.58	64.95	187105	63.3915	down	up	incorrect
SSL.US	Sasol Limited	20190709	23.87	23.94	23.58	23.65	192102	23.65	down	down	correct
SSTK.US	Shutterstock Inc	20190709	37.49	38.16	37.45	37.58	158122	36.7179	up	up	correct
ST.US	Sensata Technologies Holding plc	20190709	47.12	47.38	46.81	46.96	878669	46.96	down	down	correct
STAG.US	STAG Industrial Inc	20190709	30.56	31	30.56	30.98	1023286	27.8018	up	up	correct
STAR.US	PI	20190709	25.28	25.3555	25.28	25.33	1270	20.9819	up	up	correct
STC.US	Stewart Information Services Corporation	20190709	40.08	40.26	39.8	39.83	178326	37.1063	down	down	correct
STE.US	STERIS plc	20190709	151.8	152.975	151.76	152.49	429790	149.1475	up	up	correct
STG.US	Sunlands Technology Group	20190709	2.4	2.4	2.37	2.37	9299	29.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190709	20.16	20.44	20.08	20.19	63550	16.8949	up	up	correct
STL.US	Sterling Bancorp	20190709	21.05	21.38	20.96	21.31	1268916	20.459	up	up	correct
STLA.US	Stellantis N.V	20190709	13.1378	13.1661	13.0954	13.1284	2241076	11.0685	down	up	incorrect
STM.US	STMicroelectronics N.V	20190709	17.18	17.48	17.18	17.47	2151401	17.1669	up	down	incorrect
STN.US	Stantec Inc	20190709	24.14	24.27	24.14	24.21	4695	23.396	up	up	correct
STNG.US	Scorpio Tankers Inc	20190709	30.05	30.3633	29.66	30.13	565101	28.401	up	up	correct
STON.US	StoneMor Inc	20190709	2.08	2.12	1.96	1.98	92312	1.98	down	down	correct
STOR.US	STORE Capital Corporation	20190709	34.2	34.435	34.15	34.42	861737	30.897	up	up	correct
STT.US	State Street Corporation	20190709	54.46	55.25	54.29	55.07	4649158	51.4103	up	up	correct
STWD.US	Starwood Property Trust Inc	20190709	22.89	23	22.86	22.96	812100	18.4175	up	up	correct
STZ.US	Constellation Brands Inc	20190709	199.36	199.59	194.56	198.04	2194168	190.6414	down	down	correct
SU.US	Suncor Energy Inc	20190709	31.34	32.11	31.235	32.11	2944919	29.0364	up	up	correct
SUI.US	Sun Communities Inc	20190709	134.15	135.81	133.91	135.54	572659	129.2264	up	up	correct
SUM.US	Summit Materials Inc	20190709	18.84	19.24	18.3	18.85	1613520	18.85	up	up	correct
SUN.US	Sunoco LP	20190709	32.48	32.58	32.12	32.33	220539	24.8767	down	down	correct
SUP.US	Superior Industries International Inc	20190709	3.43	3.44	3.31	3.36	194626	3.36	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190709	8.39	8.92	8.3	8.8	1120549	8.516	up	up	correct
SUZ.US	Suzano S.A	20190709	16.9	17.08	16.75	16.82	84044	8.41	down	down	correct
SWCH.US	Switch Inc	20190709	13.11	13.415	13.11	13.31	716677	12.9962	up	up	correct
SWI.US	SolarWinds Corporation	20190709	18.42	18.92	18.37	18.91	397258	18.4693	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190709	143.69	144.33	142.74	144.24	873961	138.1243	up	up	correct
SWM.US	Schweitzer	20190709	32.93	33.17	32.34	32.86	158613	29.1658	down	down	correct
SWN.US	Southwestern Energy Company	20190709	2.82	2.87	2.77	2.84	11452076	2.84	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190709	90.23	90.98	89.69	90.95	136804	84.0583	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190709	7.85	7.9	7.8398	7.87	7736	6.7742	up	up	correct
SXC.US	SunCoke Energy Inc	20190709	7.95	8.14	7.86	8.09	1801080	7.2644	up	up	correct
SXI.US	Standex International Corporation	20190709	71.33	71.68	70.22	71.27	70165	69.0664	down	down	correct
SXT.US	Sensient Technologies Corporation	20190709	72.25	73.04	71.99	72.97	178817	68.772	up	up	correct
SYF.US	Synchrony Financial	20190709	35.46	35.84	35.4	35.76	4049405	33.3826	up	down	incorrect
SYK.US	Stryker Corporation	20190709	207.49	209.46	207.2	208.97	760164	203.8401	up	up	correct
SYY.US	Sysco Corporation	20190709	72.05	72.315	71.33	71.49	3776835	67.3232	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20190709	13.94	13.99	13.91	13.95	73912	44.8977	up	up	correct
TAC.US	TransAlta Corporation	20190709	6.31	6.31	6.13	6.18	142645	5.9371	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190709	17.71	17.89	17.69	17.83	942200	17.4182	up	down	incorrect
TAL.US	TAL Education Group	20190709	36.41	37.46	36.3	37	3522499	37	up	up	correct
TALO.US	Talos Energy Inc	20190709	25.38	25.59	24.81	25.09	192495	25.09	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20190709	56.16	56.205	55.1	55.54	1017121	52.8874	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190709	83.4	85.19	83.4	83.52	56038	83.52	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190709	26.12	26.2	26.12	26.18	106943	23.0803	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190709	26.54	26.7807	26.521	26.78	72329	23.5366	up	up	correct
TBI.US	TrueBlue Inc	20190709	21.89	22.08	21.66	21.8	193237	21.8	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190709	27.3	27.3	26.34	26.34	3672	26.34	down	down	correct
TCN.US	Tricon Capital Group Inc	20190709	7.7106	7.7106	7.7106	7.7106	0	7.1438
TCS.US	The Container Store Group Inc	20190709	7.46	7.67	7.46	7.66	150359	7.1604	up	up	correct
TD.US	The Toronto	20190709	58.33	58.75	58.21	58.52	2557966	53.0718	up	up	correct
TDC.US	Teradata Corporation	20190709	36.37	36.71	36.3	36.65	681749	36.65	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190709	19.24	19.3386	19.16	19.33	39528	12.0441	up	up	correct
TDG.US	TransDigm Group Incorporated	20190709	483.95	488.35	478.04	483.76	311561	431.9999	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190709	25.38	25.44	25.34	25.36	16498	22.4621	down	down	correct
TDOC.US	Teladoc Health Inc	20190709	68.58	69.72	68.26	69.67	1681601	69.67	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190709	31.46	31.555	31.2	31.36	608166	28.93	down	down	correct
TDW.US	Tidewater Inc	20190709	22.71	22.82	22.39	22.57	134872	22.5443	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190709	273.79	274.81	271.09	274.78	138086	274.78	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190709	18.25	18.5	17.905	18.14	53300	14.9616	down	down	correct
TECK.US	Teck Resources Limited	20190709	21.51	21.51	21.21	21.37	1574548	20.8608	down	down	correct
TEF.US	Telefónica S.A	20190709	8.36	8.39	8.34	8.36	1398397	6.7735
TEI.US	Templeton Emerging Markets Income Fund	20190709	10.09	10.17	10.09	10.12	112519	8.1976	up	up	correct
TEL.US	TE Connectivity Ltd	20190709	93.77	94.15	93.56	93.99	1321000	89.8988	up	down	incorrect
TEN.US	Tenneco Inc	20190709	9.82	9.93	9.14	9.45	1925845	9.45	down	up	incorrect
TEO.US	Telecom Argentina S.A	20190709	17.66	17.86	17.66	17.73	123210	15.3422	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190709	9	9.42	8.91	9.37	12080950	9.37	up	up	correct
TEX.US	Terex Corporation	20190709	28.97	29.46	28.79	29.46	1682639	28.7724	up	up	correct
TFC.US	Truist Financial Corporation	20190709	49.25	50.21	49.04	50.05	4756483	45.6314	up	up	correct
TFX.US	Teleflex Incorporated	20190709	332.12	335.46	330.19	335.34	180087	332.1908	up	up	correct
TG.US	Tredegar Corporation	20190709	16.6	16.71	16.43	16.7	82231	11.0296	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20190709	9.69	9.74	9.59	9.73	63487	9.6549	up	down	incorrect
TGI.US	Triumph Group Inc	20190709	23.12	23.15	22.645	23.01	458372	22.8834	down	up	incorrect
TGNA.US	TEGNA Inc	20190709	15.44	15.54	15.31	15.44	994507	14.6993
TGP.US	Teekay LNG Partners L.P	20190709	14.9	15	14.8109	14.88	164295	12.3803	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190709	14.97	15.07	14.82	14.95	177826	14.4098	down	down	correct
TGT.US	Target Corporation	20190709	88.47	89.4	87.8	87.8	3986931	83.7505	down	down	correct
THC.US	Tenet Healthcare Corporation	20190709	18.7	18.9999	18.2	18.55	1502743	18.55	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190709	129.39	129.57	128.11	129.26	222330	120.1074	down	down	correct
THO.US	Thor Industries Inc	20190709	56	56.6	55.49	56.45	916405	53.9906	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190709	17.75	17.93	17.7201	17.77	148445	15.0407	up	up	correct
THR.US	Thermon Group Holdings Inc	20190709	25.81	25.83	25.27	25.57	90811	25.57	down	down	correct
THS.US	TreeHouse Foods Inc	20190709	57.39	58.36	56.51	56.85	872128	56.85	down	down	correct
THW.US	Tekla World Healthcare Fund	20190709	12.76	12.87	12.76	12.87	121065	10.2228	up	up	correct
TIMB.US	W	20190709	15.6	15.755	15.48	15.65	1269351	14.9072	up	down	incorrect
TISI.US	Team Inc	20190709	14.91	15.01	14.77	14.9	475207	14.9	down	down	correct
TJX.US	The TJX Companies Inc	20190709	54.87	55.055	54.48	54.79	4668643	53.3461	down	down	correct
TK.US	Teekay Corporation	20190709	3.44	3.73	3.4068	3.72	1119054	3.72	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190709	5.59	5.61	5.435	5.5	1039258	4.7981	down	down	correct
TKR.US	The Timken Company	20190709	49.3	49.4	48.46	48.88	408913	46.532	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190709	30.48	30.5	30.01	30.15	389437	27.3689	down	down	correct
TLYS.US	Tilly's Inc	20190709	7.91	7.95	7.77	7.91	532894	6.1853
TM.US	Toyota Motor Corporation	20190709	126.86	126.9	126.41	126.9	85538	119.2916	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190709	15.11	15.64	15	15.5	5358802	15.5	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190709	21.19	21.28	20.99	21.08	521139	21.08	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190709	296.23	297.59	295.765	296.9	886503	295.2299	up	up	correct
TMST.US	TimkenSteel Corporation	20190709	7.49	7.6	7.14	7.3	201656	7.3	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190709	52.93	53.15	52.47	52.88	547248	52.88	down	down	correct
TNC.US	Tennant Company	20190709	60.21	60.91	59.91	60.73	50700	58.8777	up	down	incorrect
TNET.US	TriNet Group Inc	20190709	69.1	69.71	68.88	69.67	128955	69.67	up	up	correct
TNK.US	Teekay Tankers Ltd	20190709	1.31	1.31	1.27	1.3	127541	10.4	down	up	incorrect
TNL.US	Travel + Leisure Co	20190709	44.82	45.24	44.61	45.05	1244958	41.079	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190709	3.4	3.4	3.3	3.32	124671	15.4986	down	down	correct
TOL.US	Toll Brothers Inc	20190709	37.04	37.21	36.18	36.25	1454789	35.1521	down	down	correct
TPB.US	Turning Point Brands Inc	20190709	51.61	52.2	50.5	52.02	65500	51.1644	up	up	correct
TPC.US	Tutor Perini Corporation	20190709	14.41	14.53	14.11	14.36	221841	13.861	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190709	12.2	12.25	11.96	12.07	939291	12.07	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190709	790.42	793.285	785.4395	786.0725	4782	749.1689	down	down	correct
TPR.US	Tapestry Inc	20190709	30.05	30.05	29.51	29.64	4061038	28.0335	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190709	14.36	14.47	14.29	14.38	117555	10.8924	up	up	correct
TPX.US	Tempur Sealy International Inc	20190709	74.87	75.53	74.4	75.35	1993468	18.6872	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190709	18.79	18.8	18.67	18.72	7869	15.4533	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190709	37.301	37.301	36.4272	36.5728	93766	34.5293	down	down	correct
TRC.US	Tejon Ranch Co	20190709	18.21	18.25	18.05	18.13	36749	18.13	down	up	incorrect
TREC.US	Trecora Resources	20190709	9.43	9.43	9.24	9.4	28562	9.4	down	down	correct
TREX.US	Trex Company Inc	20190709	70.8	71.265	69.63	70.5	1011630	35.25	down	down	correct
TRGP.US	Targa Resources Corp	20190709	39.95	40.686	39.5	40.52	2594610	36.6247	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20190709	65.9	66.4	65.8	66.34	508792	63.3312	up	down	incorrect
TRN.US	Trinity Industries Inc	20190709	19.98	20.04	19.41	19.85	1018663	18.1885	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20190709	49.6	49.9	49.48	49.88	173838	47.4144	up	up	correct
TROX.US	Tronox Holdings plc	20190709	12.3	12.42	12.01	12.35	1038468	11.6035	up	down	incorrect
TRP.US	TC Energy Corporation	20190709	49.29	50.27	49.29	50.02	993484	43.6719	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190709	1.16	1.17	1.07	1.09	22234439	10.9	down	down	correct
TRTN.US	Triton International Limited	20190709	32.41	32.63	32.25	32.46	220444	28.3805	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190709	19.51	19.67	19.44	19.67	407971	14.0175	up	up	correct
TRU.US	TransUnion	20190709	73.36	73.93	73.25	73.75	1032300	73.1182	up	up	correct
TRV.US	The Travelers Companies Inc	20190709	153.19	153.63	152.44	153.45	843360	144.3876	up	up	correct
TS.US	Tenaris S.A	20190709	26.39	26.495	26.25	26.46	1496369	24.149	up	up	correct
TSE.US	Trinseo S.A	20190709	39	39.27	38.36	38.74	398194	35.2599	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190709	5.65	5.69	5.6483	5.67	155254	5.1187	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190709	19.64	19.6671	19.55	19.59	144163	14.0934	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190709	39.65	40.01	39.42	39.67	6576968	37.9442	up	up	correct
TSN.US	Tyson Foods Inc	20190709	82.15	82.79	81.85	82.15	2028674	77.4863
TSQ.US	Townsquare Media Inc	20190709	5.62	5.68	5.59	5.62	9608	5.4277
TT.US	Trane Technologies plc	20190709	124.37	124.76	123.6	124.04	1516383	92.4272	down	down	correct
TTC.US	The Toro Company	20190709	66.28	67.25	65	66.5	497816	64.5038	up	down	incorrect
TTE.US	TotalEnergies SE	20190709	55.44	55.58	55.24	55.48	797354	47.3156	up	up	correct
TTI.US	TETRA Technologies Inc	20190709	1.62	1.69	1.6	1.68	283603	1.68	up	up	correct
TTM.US	Tata Motors Limited	20190709	11.27	11.285	11.195	11.25	1315509	11.25	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190709	14.52	14.6	14.52	14.6	19812	50.2967	up	up	correct
TU.US	TELUS Corporation	20190709	9.2775	9.3525	9.26	9.3375	658574	16.063	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190709	27.91	28.5	27.4309	28.37	413927	28.37	up	up	correct
TUP.US	Tupperware Brands Corporation	20190709	18.66	18.78	17.02	17.03	1609413	16.7437	down	down	correct
TV.US	Grupo Televisa S.A.B	20190709	8.62	8.76	8.54	8.74	5090692	8.68	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190709	25.459	25.459	25.3	25.34	22550	23.7439	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190709	25.18	25.2135	25.17	25.21	6640	23.6261	up	up	correct
TWI.US	Titan International Inc	20190709	4.44	4.52	4.24	4.33	268451	4.3036	down	down	correct
TWLO.US	Twilio Inc	20190709	144.49	146.85	143.15	145.25	3101413	145.25	up	up	correct
TWN.US	The Taiwan Fund Inc	20190709	17.3987	17.58	17.3987	17.58	1282	13.3192	up	up	correct
TWO.US	Two Harbors Investment Corp	20190709	12.79	12.92	12.78	12.88	2755873	10.332	up	up	correct
TWTR.US	Twitter Inc	20190709	36.35	37.67	36.29	37.65	14217970	37.65	up	up	correct
TX.US	Ternium S.A	20190709	22.21	22.27	22.02	22.09	280341	20.5302	down	down	correct
TXT.US	Textron Inc	20190709	52.25	53.48	52.235	53.34	1312180	53.1151	up	up	correct
TY.US	Tri	20190709	27.11	27.33	27.11	27.28	29345	24.8397	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190709	22.77	22.8	22.65	22.77	92625	80.1869
TYL.US	Tyler Technologies Inc	20190709	217.24	222.74	217.24	222.53	223431	222.53	up	up	correct
UA.US	Under Armour Inc	20190709	23.01	23.37	22.94	23.21	1388387	23.21	up	up	correct
UAA.US	Under Armour Inc	20190709	26.4	26.795	26.26	26.59	4373938	26.59	up	down	incorrect
UAN.US	CVR Partners LP	20190709	3.57	3.61	3.55	3.6	31431	31.748	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190709	21.18	21.2901	21.02	21.22	62805	19.0416	up	up	correct
UBER.US	Uber Technologies Inc	20190709	43.18	44.23	42.98	44.2	5251564	44.2	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190709	16.54	16.884	16.54	16.884	268	15.0823	up	up	correct
UBS.US	UBS Group AG	20190709	11.84	11.93	11.84	11.88	1884748	10.9098	up	up	correct
UDR.US	UDR Inc	20190709	46.21	46.7	46.06	46.65	1573831	43.2151	up	down	incorrect
UE.US	Urban Edge Properties	20190709	17.33	17.41	17.22	17.31	638309	15.5644	down	down	correct
UFI.US	Unifi Inc	20190709	18.75	18.75	18.33	18.51	64091	18.51	down	up	incorrect
UFS.US	Domtar Corporation	20190709	42.63	42.63	41.74	42.14	777205	40.2464	down	up	incorrect
UGI.US	UGI Corporation	20190709	53.1	53.13	52.55	53.04	1179795	48.674	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190709	115.47	117.04	114.7	116.3	90067	116.3	up	up	correct
UGP.US	Ultrapar Participações S.A	20190709	5.13	5.27	5.13	5.24	439911	4.9312	up	up	correct
UHS.US	Universal Health Services Inc	20190709	130.83	132.09	127.75	128.89	554079	127.5998	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190709	89.76	90.6	89.25	90.01	83302	82.0864	up	down	incorrect
UI.US	Ubiquiti Inc	20190709	129.68	133.49	128.57	133.19	237483	130.7702	up	down	incorrect
UIS.US	Unisys Corporation	20190709	9.74	9.925	9.63	9.91	401978	9.91	up	up	correct
UL.US	Unilever PLC	20190709	62.68	62.945	62.64	62.9	718797	57.8536	up	up	correct
UMC.US	United Microelectronics Corporation	20190709	2.2	2.21	2.18	2.19	184975	1.9369	down	down	correct
UMH.US	UMH Properties Inc	20190709	12.6	12.68	12.56	12.64	80246	11.257	up	up	correct
UNF.US	UniFirst Corporation	20190709	188.75	188.94	186.42	187.45	119702	185.2366	down	down	correct
UNFI.US	United Natural Foods Inc	20190709	9.43	9.56	9.34	9.53	642291	9.53	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190709	244.63	246.08	243.69	246	2775012	236.6314	up	up	correct
UNM.US	Unum Group	20190709	34.11	34.565	34.11	34.55	1335766	30.4842	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190709	26.42	26.53	26.31	26.39	30513	22.7859	down	up	incorrect
UNP.US	Union Pacific Corporation	20190709	168.92	170	168.55	169.6	2057498	161.0441	up	up	correct
UNVR.US	Univar Solutions Inc	20190709	21.11	21.25	20.98	21.21	1065853	21.21	up	up	correct
UPH.US	UpHealth Inc	20190709	9.77	9.77	9.77	9.77	700	9.77
UPS.US	United Parcel Service Inc	20190709	101.63	101.76	101.16	101.73	1952391	94.8226	up	up	correct
URI.US	United Rentals Inc	20190709	130.35	131.51	129.62	131.41	734243	131.41	up	up	correct
USA.US	Liberty All	20190709	6.42	6.47	6.411	6.46	599144	5.0276	up	up	correct
USAC.US	USA Compression Partners LP	20190709	17.75	18.09	17.7043	18.02	168942	12.8526	up	up	correct
USB.US	U.S. Bancorp	20190709	52.79	53.35	52.71	53.34	3676103	49.1618	up	down	incorrect
USDP.US	USD Partners LP	20190709	11.84	11.87	11.6177	11.86	33279	8.895	up	up	correct
USFD.US	US Foods Holding Corp	20190709	36.4	36.51	36.11	36.3	656700	36.3	down	down	correct
USM.US	United States Cellular Corporation	20190709	47.15	47.43	46.78	46.96	148793	46.96	down	down	correct
USNA.US	USANA Health Sciences Inc	20190709	61.67	62.31	59.75	60.03	508200	60.03	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190709	126.01	126.41	123.13	125.36	56751	122.6968	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190709	5.3	5.31	5.1	5.16	461782	5.16	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190709	26.4	26.63	26.38	26.58	281098	22.1415	up	up	correct
UTI.US	Universal Technical Institute Inc	20190709	3.64	3.64	3.4354	3.6	19535	3.6	down	down	correct
UTL.US	Unitil Corporation	20190709	60.07	60.37	59.5	60.37	24523	55.8057	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190709	28.63	28.87	28.57	28.62	132461	26.4219	down	down	correct
UVV.US	Universal Corporation	20190709	60.5	60.87	59.14	59.45	204338	51.8307	down	down	correct
V.US	Visa Inc	20190709	175.43	177.89	175.3	177.73	4894250	175.0189	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190709	96.02	97.115	95.71	96.75	208617	94.7843	up	up	correct
VALE.US	Vale S.A.	20190709	13.03	13.47	13.03	13.36	14378720	10.5944	up	up	correct
VAPO.US	Vapotherm Inc	20190709	20.58	21.245	19.89	20.19	26000	20.19	down	down	correct
VATE.US	Innovate Corp	20190709	2.26	2.26	2.22	2.24	168795	2.24	down	down	correct
VBF.US	Invesco Bond Fund	20190709	19.37	19.37	18.97	18.97	32287	16.3006	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190709	9.44	9.63	9.44	9.55	46734	7.9838	up	up	correct
VCRA.US	Vocera Communications Inc	20190709	30.83	31.07	30.58	30.71	124102	30.71	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190709	12.95	12.95	12.88	12.94	37725	11.6208	down	down	correct
VEC.US	Vectrus Inc	20190709	43.6	44.23	42.86	44.12	170182	44.12	up	up	correct
VEDL.US	Vedanta Limited	20190709	9.55	9.55	9.46	9.51	385108	7.8653	down	down	correct
VEEV.US	Veeva Systems Inc	20190709	167.38	172.16	166.78	171.91	1000558	171.91	up	down	incorrect
VER.US	VEREIT Inc	20190709	9.13	9.21	9.08	9.13	6094174	40.3878
VET.US	Vermilion Energy Inc	20190709	21.57	21.7232	21.31	21.64	674978	19.1369	up	up	correct
VFC.US	V.F. Corporation	20190709	87.93	88.15	86.58	86.76	1200032	81.5167	down	down	correct
VGI.US	Virtus Global Multi	20190709	12.87	12.94	12.84	12.92	64256	10.3242	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190709	12.65	12.68	12.64	12.65	59578	11.2144
VGR.US	Vector Group Ltd	20190709	9.2381	9.2667	8.8667	8.9048	1570984	7.3981	down	down	correct
VHC.US	VirnetX Holding Corp	20190709	6.51	6.74	6.33	6.73	431212	5.7727	up	down	incorrect
VHI.US	Valhi Inc	20190709	2.61	2.675	2.53	2.59	96107	29.0808	down	up	incorrect
VICI.US	VICI Properties Inc	20190709	22.19	22.28	21.89	22.24	5444352	19.4846	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20190709	10.55	10.55	10.26	10.31	37394	51.55	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190709	8.4	8.54	8.27	8.52	5237845	8.52	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20190709	13.21	13.35	13.15	13.29	1306772	11.0547	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20190709	12.38	12.39	12.37	12.39	65965	10.9868	up	up	correct
VLO.US	Valero Energy Corporation	20190709	80.99	82.73	80.88	82.24	2654642	71.6822	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190709	9.91	9.95	9.71	9.77	205750	9.77	down	down	correct
VLT.US	Invesco High Income Trust II	20190709	14.55	14.58	14.5472	14.575	5224	11.7652	up	down	incorrect
VMC.US	Vulcan Materials Company	20190709	137.97	138	136.44	137.93	734969	134.7315	down	up	incorrect
VMI.US	Valmont Industries Inc	20190709	124.97	126.82	123.74	126.6	129175	122.9409	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190709	12.31	12.3118	12.3	12.31	40596	10.9165
VNCE.US	Vince Holding Corp	20190709	14.305	14.34	13.94	14.28	13700	14.28	down	down	correct
VNE.US	Veoneer Inc	20190709	15.89	16.13	15.75	16.02	321154	16.02	up	up	correct
VNO.US	Vornado Realty Trust	20190709	65.77	66.22	65.51	66.01	804822	56.3556	up	up	correct
VNTR.US	Venator Materials PLC	20190709	4.76	4.76	4.5101	4.53	431598	4.53	down	down	correct
VOC.US	VOC Energy Trust	20190709	5.15	5.28	5.0631	5.27	39378	3.9859	up	up	correct
VOYA.US	Voya Financial Inc	20190709	56.08	56.68	56.04	56.43	993341	55.0571	up	up	correct
VPG.US	Vishay Precision Group Inc	20190709	39.99	40.205	39.59	40.16	45101	40.16	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190709	12.74	12.75	12.72	12.73	77281	11.3375	down	down	correct
VRS.US	Verso Corporation	20190709	18.86	18.99	17.86	18.19	255576	13.7378	down	up	incorrect
VRT.US	Vertiv Holdings Co	20190709	10.16	10.165	10.16	10.165	600	10.1557	up	up	correct
VRTV.US	Veritiv Corporation	20190709	17.9	17.99	17.23	17.74	151112	17.74	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190709	15.8	16.15	15.8	16.03	998364	15.2466	up	up	correct
VST.US	Vistra Corp	20190709	22.39	22.56	22.26	22.42	3373000	20.8626	up	up	correct
VSTO.US	Vista Outdoor Inc	20190709	8.68	8.68	8.21	8.5	681506	8.5	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190709	11.13	11.14	11.1	11.12	171438	9.1149	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190709	13.55	13.5654	13.5	13.51	48794	12.1232	down	down	correct
VTOL.US	Bristow Group Inc	20190709	8.51	8.53	8.38	8.5	16170	25.5	down	up	incorrect
VTR.US	Ventas Inc	20190709	70.22	70.58	69.8094	70.38	1833902	63.1235	up	up	correct
VVI.US	Viad Corp	20190709	68.18	68.53	67.96	68.48	102675	68.0538	up	up	correct
VVR.US	Invesco Senior Income Trust	20190709	4.25	4.26	4.23	4.23	1159092	3.5438	down	up	incorrect
VVV.US	Valvoline Inc	20190709	20.01	20.07	19.845	20.02	510809	19.1361	up	up	correct
VZ.US	Verizon Communications Inc	20190709	56.95	56.99	56.26	56.41	16733672	51.1721	down	down	correct
W.US	Wayfair Inc	20190709	140.37	147.77	140.37	147.31	1290003	147.31	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190709	73.21	73.22	71.51	72.27	1700526	71.1338	down	down	correct
WAL.US	Western Alliance Bancorporation	20190709	43.65	44.16	43.605	44.07	455446	42.0493	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190709	26.02	26.17	26.01	26.01	8996	22.6593	down	down	correct
WAT.US	Waters Corporation	20190709	216.44	218.08	216.23	216.99	736991	216.99	up	up	correct
WBK.US	Westpac Banking Corporation	20190709	19.46	19.48	19.34	19.44	191058	17.6651	down	down	correct
WBS.US	Webster Financial Corporation	20190709	45.95	46.58	45.81	46.56	394135	42.2055	up	up	correct
WBT.US	Welbilt Inc	20190709	15.86	16.06	15.82	15.94	1214603	15.94	up	up	correct
WCC.US	WESCO International Inc	20190709	49.51	49.78	48.59	49.31	673135	49.31	down	down	correct
WCN.US	Waste Connections Inc	20190709	95.77	97.46	95.61	97.41	979413	95.6131	up	up	correct
WD.US	Walker & Dunlop Inc	20190709	55.17	55.57	55.02	55.41	60852	52.5136	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190709	13.85	14.0322	13.77	13.78	39046	11.9332	down	down	correct
WEC.US	WEC Energy Group Inc	20190709	85.4	85.8099	84.97	85.7	1474989	79.925	up	up	correct
WEI.US	Weidai Ltd	20190709	8.769	8.77	8.75	8.75	733	8.75	down	down	correct
WELL.US	Welltower Inc	20190709	85.12	86.26	84.97	86.1	1555677	77.9876	up	up	correct
WES.US	Western Midstream Partners LP	20190709	31.52	31.52	30.88	30.95	747974	23.9306	down	up	incorrect
WEX.US	WEX Inc	20190709	207.91	214.13	207.06	213.96	257449	213.96	up	up	correct
WF.US	Woori Financial Group Inc	20190709	34.86	35.05	34.4414	34.9	24887	31.4851	up	up	correct
WFC.US	Wells Fargo & Company	20190709	47.3	47.89	47.21	47.83	12595046	44.433	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190709	43.05	43.05	43.05	43.05	100	41.9044
WGO.US	Winnebago Industries Inc	20190709	37.21	37.62	36.85	37.51	204918	36.7496	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190709	59.48	60.4	59.05	60.26	690800	58.1928	up	up	correct
WHD.US	Cactus Inc	20190709	31.63	32.55	31.32	32.46	983621	31.61	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190709	33.83	34.22	33.44	34.01	62228	28.159	up	up	correct
WHR.US	Whirlpool Corporation	20190709	143.53	143.91	141.575	142.8	610619	132.4799	down	down	correct
WIA.US	Western Asset Inflation	20190709	11.51	11.56	11.51	11.54	33329	9.4398	up	down	incorrect
WIT.US	Wipro Limited	20190709	4.15	4.17	4.13	4.16	1803089	4.136	up	up	correct
WIW.US	Western Asset Inflation	20190709	11.15	11.21	11.145	11.21	48074	9.8982	up	up	correct
WK.US	Workiva Inc	20190709	59.43	60.54	59.2134	60.53	184755	60.53	up	up	correct
WLK.US	Westlake Chemical Corporation	20190709	68.03	68.51	67.36	68.32	870644	65.6634	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190709	24.12	24.28	23.93	24.15	14778	19.6163	up	up	correct
WM.US	Waste Management Inc	20190709	116.85	117.2	116.41	117.01	1432368	111.9888	up	up	correct
WMB.US	The Williams Companies Inc	20190709	28.32	28.88	28.245	28.74	5811533	24.0605	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190709	9.88	9.955	9.82	9.95	344474	8.4511	up	up	correct
WMK.US	Weis Markets Inc	20190709	36.89	36.925	36.08	36.49	78988	34.1869	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190709	32.54	32.54	32.1822	32.47	133201	31.9596	down	down	correct
WMT.US	Walmart Inc	20190709	112.89	113.38	112.6	112.88	5423699	108.2677	down	down	correct
WNC.US	Wabash National Corporation	20190709	15.41	15.54	15.08	15.23	310277	14.3972	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20190709	59.22	59.38	58.82	58.96	89736	58.96	down	down	correct
WOLF.US	Wolfspeed Inc	20190709	58.84	60.25	58.7	59.97	879659	59.97	up	up	correct
WOR.US	Worthington Industries Inc	20190709	38.92	39.28	38.42	38.82	271302	36.6075	down	up	incorrect
WOW.US	WideOpenWest Inc	20190709	7.86	7.87	7.54	7.64	146047	7.64	down	down	correct
WPC.US	W. P. Carey Inc	20190709	83.36	84.61	83.3136	84.55	894955	74.152	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190709	23.38	23.79	23.23	23.76	1832456	23.0455	up	up	correct
WPP.US	WPP plc	20190709	60.97	61.4	60.94	61.26	128136	54.1944	up	up	correct
WRB.US	W. R. Berkley Corporation	20190709	67.24	67.82	66.63	67.79	554273	64.6098	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20190709	27.59	27.74	27.41	27.66	231699	24.7181	up	down	incorrect
WRI.US	Weingarten Realty Investors	20190709	27.75	27.94	27.585	27.85	562952	24.5682	up	down	incorrect
WRK.US	WestRock Company	20190709	37.5	37.74	37.235	37.42	1624951	34.7533	down	down	correct
WSM.US	Williams	20190709	63.45	63.98	61.61	61.97	2114500	58.638	down	down	correct
WSO.US	Watsco Inc	20190709	162.52	162.8	160.72	162.74	133215	149.4273	up	up	correct
WSR.US	Whitestone REIT	20190709	12.95	12.95	12.8	12.88	128937	11.0364	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190709	121.97	124.16	121.82	124.06	198310	123.1341	up	down	incorrect
WTI.US	W&T Offshore Inc	20190709	4.54	4.6	4.425	4.59	1511359	4.59	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190709	1047.9	1055.8	1040.1	1049.7	14268	1047.5298	up	up	correct
WTRG.US	Essential Utilities Inc	20190709	41.47	41.6	41.3	41.59	512125	39.4003	up	up	correct
WTRU.US	Aqua America Inc	20190709	57.48	57.48	57.2	57.38	26100	50.4314	down	down	correct
WTS.US	Watts Water Technologies Inc	20190709	90.89	91.69	90.845	91.5	154082	89.5949	up	up	correct
WTTR.US	Select Energy Services Inc	20190709	10.87	10.87	10.575	10.62	277416	10.62	down	down	correct
WU.US	The Western Union Company	20190709	20.35	20.66	20.23	20.65	4781765	18.7047	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190709	72.65	73.94	72.53	72.98	1016518	71.2677	up	up	correct
WWW.US	Wolverine World Wide Inc	20190709	27.39	27.53	27.14	27.16	715005	26.2798	down	down	correct
WY.US	Weyerhaeuser Company	20190709	26.28	26.4017	26.06	26.29	2955026	24.4035	up	down	incorrect
X.US	United States Steel Corporation	20190709	13.45	13.76	13.18	13.73	15144500	13.512	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190709	9.5	9.5	9.37	9.45	25754	7.1854	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190709	21.34	21.34	21.02	21.25	681513	20.1653	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190709	4.25	4.35	4.25	4.29	82957	3.8131	up	up	correct
XOM.US	Exxon Mobil Corporation	20190709	76.45	76.77	75.73	76.43	7863026	65.0738	down	down	correct
XPO.US	XPO Logistics Inc	20190709	54.6345	55.5391	54.2747	54.9744	681775	31.9991	up	up	correct
XPRO.US	Frank’s International NV	20190709	33.6	34.86	33.24	34.74	115967	34.74	up	up	correct
XYF.US	X Financial	20190709	3.47	3.47	3.35	3.39	30698	10.17	down	down	correct
XYL.US	Xylem Inc	20190709	81.25	81.25	80.45	80.98	1005710	78.6882	down	down	correct
Y.US	Alleghany Corporation	20190709	698	714.45	698	710.66	104814	695.5144	up	up	correct
YELP.US	Yelp Inc	20190709	34.83	35.49	34.8001	35.33	1035069	35.33	up	up	correct
YETI.US	YETI Holdings Inc	20190709	31.16	32.84	30.8801	32.61	2192211	32.61	up	up	correct
YEXT.US	Yext Inc	20190709	20.12	20.985	20.1	20.94	463379	20.94	up	up	correct
YPF.US	YPF Sociedad Anónima	20190709	17.89	18.36	17.86	18.16	706503	18.16	up	up	correct
YRD.US	Yiren Digital Ltd	20190709	11.62	12.1	11.62	12.06	458449	12.06	up	up	correct
YUM.US	Yum! Brands Inc	20190709	109.83	110.665	109.83	110.49	1116475	105.7773	up	up	correct
YUMC.US	Yum China Holdings Inc	20190709	43.21	43.56	42.87	43.3	2680900	42.5069	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190709	120.56	121.1	119.375	120.69	913085	118.5662	up	up	correct
ZEN.US	Zendesk Inc	20190709	91.04	93.42	90.77	93.15	1781206	93.15	up	up	correct
ZEPP.US	Zepp Health Corporation	20190709	10.06	10.32	9.99	10.28	157546	10.28	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190709	34.01	34.61	34.01	34.31	35085	34.31	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190709	19.79	19.79	19.58	19.76	1301964	19.3831	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190709	11.84	11.9085	11.8034	11.88	90080	9.4176	up	down	incorrect
ZTS.US	Zoetis Inc	20190709	113.16	114.76	112.75	113.26	2721981	111.693	up	up	correct
ZUO.US	Zuora Inc	20190709	15.91	16.38	15.76	16.36	998018	16.36	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190709	29	29.15	28.72	28.97	450800	28.5131	down	up	incorrect
ZYME.US	Zymeworks Inc	20190709	24.31	25.5	24.31	24.75	310113	24.75	up	down	incorrect