CollectAI

close-nyse_stocks

2019/07/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190710	73.58	73.94	73.13	73.37	1785225	72.1773	down	down	correct
AA.US	Alcoa Corporation	20190710	22.46	22.955	22.14	22.61	3424999	22.5607	up	up	correct
AAIC.US	PC	20190710	21.85	22.02	21.749	21.83	13462	16.8551	down	down	correct
AAP.US	Advance Auto Parts Inc	20190710	155.59	156.81	154.59	156.43	833650	152.7112	up	up	correct
AAT.US	American Assets Trust Inc	20190710	48.06	48.3	47.85	48.22	459664	44.7279	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190710	30.13	30.5	29.8	30.37	213583	24.4795	up	up	correct
ABB.US	ABB Ltd	20190710	18.87	18.96	18.71	18.73	2109144	17.4379	down	up	incorrect
ABBV.US	AbbVie Inc	20190710	71.58	71.74	70.96	71.65	9170420	62.894	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20190710	88.83	89.77	88.1	89.3	1542551	85.6138	up	up	correct
ABEV.US	Ambev S.A	20190710	5.07	5.07	4.98	5.05	36500512	4.5928	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190710	84.83	85.585	83.445	83.83	106532	83.83	down	down	correct
ABM.US	ABM Industries Incorporated	20190710	40.62	40.93	40.43	40.59	167278	38.8167	down	down	correct
ABT.US	Abbott Laboratories	20190710	85.68	85.88	85.15	85.38	4315910	82.1372	down	down	correct
AC.US	Associated Capital Group Inc	20190710	39.3	39.58	39.06	39.31	4128	38.6039	up	up	correct
ACA.US	Arcosa Inc	20190710	37.24	37.34	36.02	36.41	908583	36.0125	down	down	correct
ACC.US	American Campus Communities Inc	20190710	49.06	49.33	48.71	49.11	748626	43.9801	up	up	correct
ACCO.US	ACCO Brands Corporation	20190710	7.82	7.93	7.72	7.77	307641	7.1319	down	up	incorrect
ACEL.US	WS	20190710	10.41	10.41	10.3	10.3	213911	8.9019	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190710	8.33	8.361	8.27	8.27	41193	8.27	down	down	correct
ACM.US	AECOM	20190710	37.09	37.1411	36.56	36.8	797498	36.8	down	down	correct
ACN.US	Accenture plc	20190710	191.51	192.09	190.98	191.71	1584398	185.58	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190710	15.03	15.12	15.0178	15.04	86265	11.7293	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190710	23.94	24.11	23.7291	23.85	37773	16.635	down	down	correct
ADM.US	Archer	20190710	41.9	42.2	41.72	41.8	3653810	38.7897	down	down	correct
ADNT.US	Adient plc	20190710	22.73	23	21.65	22.78	1912100	22.78	up	up	correct
ADT.US	ADT Inc	20190710	6.23	6.27	6.13	6.21	988612	5.4781	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190710	15.64	15.78	15.64	15.74	94837	11.7454	up	down	incorrect
AEE.US	Ameren Corporation	20190710	76.7	77.12	76.31	76.65	793998	71.8136	down	down	correct
AEG.US	Aegon N.V	20190710	5.15	5.17	5.0824	5.09	749469	4.5863	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20190710	52.27	52.47	51.6	52	1318824	49.7659	down	down	correct
AENZ.US	Aenza S.A.A	20190710	3.08	3.1	3.02	3.05	39868	3.05	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190710	16.96	17.06	16.605	16.7	3634591	15.4215	down	up	incorrect
AER.US	AerCap Holdings N.V	20190710	50.4	50.83	50	50.2	633698	50.2	down	up	incorrect
AES.US	The AES Corporation	20190710	17.09	17.145	16.97	16.99	3433944	15.7781	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190710	13.55	13.55	13.42	13.55	127395	12.6205
AFG.US	American Financial Group Inc	20190710	105.82	105.93	105.1	105.4	326565	79.2702	down	up	incorrect
AFGB.US	American Financial Group Inc	20190710	26.352	26.64	26.3297	26.64	13779	23.9017	up	up	correct
AFI.US	Armstrong Flooring Inc	20190710	9.95	10.06	9.79	9.93	101064	9.93	down	down	correct
AFL.US	Aflac Incorporated	20190710	56.59	57.08	56.365	56.51	2202899	53.1155	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190710	15.21	15.21	15.07	15.18	38594	12.6836	down	down	correct
AG.US	First Majestic Silver Corp	20190710	8.11	8.25	7.97	8.14	3683600	8.1309	up	down	incorrect
AGCO.US	AGCO Corporation	20190710	75.52	76.9	75.15	75.18	546182	71.8413	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190710	9.71	9.72	9.68	9.69	53279	8.0523	down	down	correct
AGI.US	Alamos Gold Inc	20190710	6.15	6.29	6.095	6.29	2058582	6.1314	up	up	correct
AGO.US	Assured Guaranty Ltd	20190710	43.73	44	43.3	43.32	456730	41.0554	down	down	correct
AGR.US	Avangrid Inc	20190710	51.13	51.38	50.89	51.2	522908	46.8263	up	down	incorrect
AGRO.US	Adecoagro S.A	20190710	6.98	7.05	6.82	7.03	222636	7.03	up	down	incorrect
AGS.US	PlayAGS Inc	20190710	20.75	20.96	20.59	20.95	386859	20.95	up	up	correct
AGX.US	Argan Inc	20190710	39.98	40.42	39.5756	40.37	112775	36.506	up	down	incorrect
AHH.US	PA	20190710	26.2	26.2	26.2	26.2	2025	22.4085
AHT.US	PI	20190710	19.9061	19.94	19.16	19.75	93607	17.7813	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190710	24.28	24.3	24.2	24.28	3667	20.3986
AIF.US	Apollo Tactical Income Fund Inc	20190710	14.95	15.01	14.95	14.96	36536	12.4129	up	down	incorrect
AIG.US	PA	20190710	26.25	26.2807	26.2471	26.26	21874	22.9561	up	down	incorrect
AIN.US	Albany International Corp	20190710	82.51	82.68	80.88	81.16	115941	78.8027	down	down	correct
AIR.US	AAR Corp	20190710	39.43	39.705	39.07	39.21	794701	38.8547	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20190710	59.48	60.21	58.7408	59.27	93292	56.6373	down	down	correct
AIV.US	Apartment Investment and Management Company	20190710	5.6084	5.6471	5.5594	5.6321	1076964	5.1305	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190710	24.7376	24.845	24.5601	24.79	5463	21.5676	up	up	correct
AIZ.US	Assurant Inc	20190710	110.95	111	109.87	110.01	308502	105.2978	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190710	90.85	91.3	90.26	90.86	536453	87.308	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190710	46.25	46.47	45.41	45.41	542340	40.9193	down	down	correct
AJX.US	Great Ajax Corp	20190710	13.87	13.9337	13.76	13.85	28191	11.4266	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190710	25.8434	25.85	25.8434	25.85	590	21.8497	up	up	correct
AKO.US	B	20190710	21.287	21.7	20.92	21.57	8016	19.0718	up	up	correct
AKR.US	Acadia Realty Trust	20190710	27.82	28	27.63	27.89	795724	26.1483	up	down	incorrect
AL.US	PA	20190710	26.3492	26.37	26.18	26.2	23645	22.546	down	down	correct
ALB.US	Albemarle Corporation	20190710	70.93	70.93	69.81	70.49	1376476	68.0116	down	down	correct
ALC.US	Alcon AG	20190710	60.87	61.2	60.76	61.13	792415	60.9528	up	up	correct
ALE.US	ALLETE Inc	20190710	86.41	87.11	86.28	86.43	192738	78.7817	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190710	23.46	23.8	23.37	23.79	323794	22.2099	up	up	correct
ALG.US	Alamo Group Inc	20190710	95.56	96.42	94.46	95.34	93234	94.3107	down	down	correct
ALIN.US	PE	20190710	17.61	17.88	17.56	17.5799	16640	14.0715	down	down	correct
ALK.US	Alaska Air Group Inc	20190710	64.15	64.39	62.56	62.94	1197020	61.9127	down	down	correct
ALL.US	The Allstate Corporation	20190710	104.61	105.26	103.81	104.26	1125153	98.4786	down	down	correct
ALLE.US	Allegion plc	20190710	110.76	111.4	109.26	109.32	538799	106.2991	down	up	incorrect
ALLY.US	PA	20190710	26.3	26.35	26.27	26.27	112371	26.27	down	down	correct
ALP.US	PQ	20190710	25.95	26.05	25.94	26.05	6275	23.1633	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190710	45.33	45.66	45.24	45.33	554100	43.36
ALV.US	Autoliv Inc	20190710	66.53	66.97	65.7	66.62	426820	63.4358	up	down	incorrect
ALX.US	Alexander's Inc	20190710	390.33	394.7	389.25	393.67	15542	336.2437	up	up	correct
AM.US	Antero Midstream Corporation	20190710	12	12.17	11.9481	12.09	6807000	8.0737	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190710	17.8	17.92	17.61	17.69	185766	17.69	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190710	9.02	9.32	8.95	9.22	2153630	8.7975	up	up	correct
AMCR.US	Amcor plc	20190710	11.03	11.11	10.94	10.96	3642400	9.8468	down	down	correct
AME.US	AMETEK Inc	20190710	90.77	91	89.545	89.58	1500752	88.0911	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20190710	90.59	91.3	90.095	90.56	360388	89.4656	down	down	correct
AMH.US	PH	20190710	26.445	26.519	26.445	26.47	7835	22.8909	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190710	53.75	54.52	53.15	54.11	215470	54.11	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190710	14.47	14.8	14.47	14.54	15003	13.4864	up	up	correct
AMP.US	Ameriprise Financial Inc	20190710	150.49	151.65	147.99	148.32	523808	140.0691	down	down	correct
AMPY.US	Amplify Energy Corp	20190710	5.79	5.87	5.702	5.76	132514	5.76	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190710	48.69	50.17	48.57	49.82	152174	49.82	up	up	correct
AMRC.US	Ameresco Inc	20190710	14.58	14.66	14.3901	14.58	82282	14.58
AMRX.US	Amneal Pharmaceuticals Inc	20190710	5.05	5.08	4.3234	4.36	9959381	4.36	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190710	211.88	212.43	210.04	211.53	1858616	201.7716	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190710	14.73	14.83	14.455	14.71	1685744	13.6529	down	down	correct
AN.US	AutoNation Inc	20190710	41.57	41.57	41.07	41.4	452916	41.4	down	up	incorrect
ANET.US	Arista Networks Inc	20190710	272.17	274.3876	269.59	270.39	1854840	67.5975	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20190710	17.02	17.18	16.89	17.08	2604169	16.4087	up	down	incorrect
ANH.US	PC	20190710	25.35	25.35	25.3115	25.35	746	22.158
ANTM.US	Anthem Inc	20190710	284.77	289.05	283.01	287.92	1228072	279.001	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190710	8.35	8.42	8.345	8.37	250092	6.9186	up	down	incorrect
AON.US	Aon plc	20190710	197.03	197.945	196.13	197.82	630645	193.5913	up	up	correct
AOS.US	A. O. Smith Corporation	20190710	45.19	45.25	44.14	44.77	1830910	42.6967	down	down	correct
AP.US	Ampco	20190710	4.03	4.09	3.85	3.92	6606	3.92	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190710	27.7	28.11	27.7	27.92	374288	22.3888	up	up	correct
APD.US	Air Products and Chemicals Inc	20190710	227.84	228.49	225.68	226.26	848775	215.6154	down	up	incorrect
APG.US	APi Group Corporation	20190710	8.6	8.6	8.6	8.6	50000	8.6
APH.US	Amphenol Corporation	20190710	98.04	98.44	97.4	97.52	2268208	47.5957	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190710	15.93	16	15.83	15.97	1251717	15.1387	up	down	incorrect
APO.US	PB	20190710	26.05	26.05	25.87	25.87	27348	22.2968	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190710	7	7.2	6.81	7.16	251981	7.16	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190710	15.11	15.224	15.01	15.1	301474	12.3638	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190710	12.39	12.47	12.34	12.41	285550	11.2677	up	down	incorrect
AQNA.US	AQNA	20190710	26.83	26.83	26.7451	26.83	4599	23.2543
AQNB.US	AQNB	20190710	25.74	25.81	25.68	25.81	110700	22.392	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190710	13.83	13.83	13.46	13.7	344559	13.7	down	down	correct
AR.US	Antero Resources Corporation	20190710	5.41	5.48	5.29	5.44	9843470	5.44	up	up	correct
ARC.US	ARC Document Solutions Inc	20190710	2.05	2.09	1.99	1.99	509115	1.8881	down	down	correct
ARCH.US	Arch Resources Inc	20190710	90.67	92.16	88.76	89.47	148430	87.243	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190710	7.62	8.27	7.62	8.04	1125912	7.5417	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190710	15.24	15.34	15.2	15.3	146055	12.347	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190710	148.59	149.87	147.82	148.92	1050963	140.5372	up	up	correct
ARES.US	Ares Management Corporation	20190710	27.51	28.04	27.38	27.98	833795	25.5765	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190710	25.56	25.68	25.55	25.63	10867	21.8783	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190710	75.05	75.92	74.67	74.73	141029	70.1506	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190710	18.59	18.655	18.55	18.58	1187104	14.2093	down	down	correct
ARL.US	American Realty Investors Inc	20190710	16.3	16.3	15.9	16.15	2700	16.15	down	down	correct
ARLO.US	Arlo Technologies Inc	20190710	4.38	4.45	4.27	4.3	847945	4.3	down	down	correct
ARMK.US	Aramark	20190710	36.17	36.53	35.93	36.08	3620359	34.9214	down	down	correct
AROC.US	Archrock Inc	20190710	10.66	10.93	10.6201	10.7	937294	8.8941	up	up	correct
ARW.US	Arrow Electronics Inc	20190710	69.44	70.155	68.86	68.91	342187	68.91	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190710	11.59	11.63	11.48	11.61	126743	11.5763	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190710	8.66	8.71	8.455	8.57	158102	8.4999	down	down	correct
ASG.US	Liberty All	20190710	6.09	6.15	6.0431	6.14	252403	4.8262	up	up	correct
ASGN.US	ASGN Incorporated	20190710	58.89	59.2	58.64	58.82	242439	58.82	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190710	76.64	77.51	76.41	76.86	568299	74.1971	up	up	correct
ASIX.US	AdvanSix Inc	20190710	24.48	24.81	24.33	24.43	150245	24.3665	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190710	6.6	6.74	6.44	6.57	16914	6.57	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190710	164.33	164.83	161.01	162.64	58750	159.0646	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190710	4.22	4.25	4.17	4.19	1202656	3.792	down	down	correct
ATCO.US	PI	20190710	25.35	25.81	25.1603	25.81	12754	21.0877	up	up	correct
ATEN.US	A10 Networks Inc	20190710	7	7.07	7	7.01	271866	6.9888	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190710	45.3	45.755	45.245	45.28	186765	45.28	down	down	correct
ATHM.US	Autohome Inc	20190710	81.5	84.5	81.5	84.32	1272816	82.8248	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190710	24.48	25.03	24.12	24.21	997940	24.21	down	down	correct
ATKR.US	Atkore Inc	20190710	25.28	25.31	24.45	24.6	316480	24.6	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190710	107.02	107.89	106.755	106.81	441702	101.3771	down	down	correct
ATR.US	AptarGroup Inc	20190710	124.63	125.79	123.35	123.58	169886	120.0089	down	down	correct
ATTO.US	Atento S.A	20190710	2.43	2.46	2.42	2.43	79770	12.2158
ATUS.US	Altice USA Inc	20190710	24.71	25.135	24.71	25.08	5149874	25.08	up	up	correct
AU.US	AngloGold Ashanti Limited	20190710	18.33	18.43	17.95	18.38	3046220	17.8075	up	up	correct
AUD.US	Audacy Inc	20190710	6.19	6.21	6.04	6.11	609898	5.997	down	down	correct
AUST.US	Austin Gold Corp.	20190710	17.25	17.25	17.14	17.14	6330	17.14	down	down	correct
AUY.US	Yamana Gold Inc	20190710	2.58	2.63	2.52	2.63	15216030	2.5267	up	up	correct
AVA.US	Avista Corporation	20190710	44.83	45.1	44.63	44.87	366002	40.6895	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190710	8.17	8.22	8.09	8.13	50464	7.1315	down	down	correct
AVB.US	AvalonBay Communities Inc	20190710	212.72	214.1	211.015	213.77	624719	198.9858	up	down	incorrect
AVD.US	American Vanguard Corporation	20190710	15.585	15.595	15.03	15.05	71436	14.8997	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190710	15	15.11	14.9643	15.03	85230	11.5435	up	up	correct
AVLR.US	Avalara Inc	20190710	81.39	83.34	80.165	81.66	1685805	80.8914	up	up	correct
AVNS.US	Avanos Medical Inc	20190710	43.58	44.325	43.015	43.87	260812	43.87	up	up	correct
AVNT.US	Avient Corporation	20190710	30.45	30.58	29.9	30.03	250297	28.2694	down	down	correct
AVTR.US	PA	20190710	18.43	18.79	18.27	18.34	3504735	12.4228	down	down	correct
AVY.US	Avery Dennison Corporation	20190710	116	116.44	114.3	114.6	449516	109.9334	down	down	correct
AVYA.US	Avaya Holdings Corp	20190710	11.22	11.34	10.96	11.06	745146	11.06	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190710	11.97	12.03	11.97	11.99	285540	10.1075	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20190710	98.16	99.12	96.75	97.95	329400	95.6859	down	up	incorrect
AWK.US	American Water Works Company Inc	20190710	118.42	119.3	117.86	118.71	776932	114.2553	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190710	6.35	6.37	6.32	6.35	353614	5.1433
AWR.US	American States Water Company	20190710	75.76	76.25	75.4	75.76	108038	72.8177
AX.US	Axos Financial Inc	20190710	26.99	27.01	26.686	26.76	454135	26.76	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190710	11.24	11.425	11.125	11.37	1103997	11.37	up	up	correct
AXP.US	American Express Company	20190710	126.7	128.42	126.7	126.89	2733830	122.7584	up	down	incorrect
AXR.US	AMREP Corporation	20190710	6.53	6.77	6.3	6.46	16606	6.46	down	down	correct
AXS.US	PE	20190710	25.02	25.08	25.02	25.03	50502	22.1118	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190710	30.02	30.02	29.35	29.4	1195000	29.4	down	down	correct
AYI.US	Acuity Brands Inc	20190710	130.71	131.28	127.41	127.95	523795	126.5977	down	down	correct
AYX.US	Alteryx Inc	20190710	118	119.26	116.83	117.32	897955	117.32	down	down	correct
AZO.US	AutoZone Inc	20190710	1147.12	1152.899	1139.735	1148.47	155769	1148.47	up	up	correct
AZRE.US	Azure Power Global Limited	20190710	10.4371	10.5	10.3	10.5	20551	10.5	up	up	correct
AZUL.US	Azul S.A	20190710	39.08	40.66	38.95	39.87	1190659	39.87	up	up	correct
AZZ.US	AZZ Inc	20190710	47.31	47.79	46.54	46.73	183912	44.8315	down	down	correct
B.US	Barnes Group Inc	20190710	54.76	54.97	53.26	53.27	123673	51.4871	down	down	correct
BA.US	The Boeing Company	20190710	354.49	356.52	351.25	352.3	2946742	346.0252	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190710	171.24	171.37	166.86	166.93	16675580	166.93	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190710	14.15	14.23	14.15	14.21	17104	13.0691	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190710	67.96	68.37	67.85	68.28	476919	65.6279	up	up	correct
BAK.US	Braskem S.A	20190710	19.32	19.85	19.28	19.59	559435	16.6971	up	up	correct
BALY.US	Bally's Corporation	20190710	29	29	28.635	28.7	164998	28.7	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190710	48.6436	48.8223	48.4153	48.4352	1358101	31.3624	down	down	correct
BANC.US	PE	20190710	26.559	26.58	26.44	26.44	2871	22.3114	down	down	correct
BAP.US	Credicorp Ltd	20190710	239.57	239.57	235.51	235.82	216941	207.9568	down	down	correct
BAX.US	Baxter International Inc	20190710	81.66	82.71	81.47	82.12	2758631	79.6595	up	up	correct
BB.US	BlackBerry Limited	20190710	7.31	7.36	7.03	7.07	5995692	7.07	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190710	12.32	12.4	11.845	12.13	785620	12.13	down	down	correct
BBD.US	Banco Bradesco S.A	20190710	8.6777	8.719	8.5372	8.5868	20463554	7.5209	down	down	correct
BBDC.US	Barings BDC Inc	20190710	9.92	9.97	9.84	9.91	101174	8.2642	down	down	correct
BBDO.US	Banco Bradesco S.A	20190710	9.38	9.48	9.27	9.4196	40783	8.3774	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190710	14.98	15.06	14.98	15.03	35621	13.7855	up	up	correct
BBL.US	BHP Group	20190710	50.26	50.28	49.875	50.16	937914	41.4265	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190710	23.63	23.67	23.56	23.66	124680	20.6197	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190710	39.3	39.5	39.24	39.36	134092	38.7261	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190710	5.55	5.59	5.52	5.54	2858386	4.9836	down	down	correct
BBW.US	Build	20190710	5.62	5.68	5.43	5.59	262414	5.2641	down	down	correct
BBWI.US	Bath Body Works Inc	20190710	21.4977	21.5704	20.7137	20.835	5606377	19.5722	down	down	correct
BBY.US	Best Buy Co. Inc	20190710	72.05	72.2251	71.31	71.93	2687631	67.3857	down	down	correct
BC.US	PC	20190710	26	26.07	25.85	25.85	33162	22.9209	down	down	correct
BCC.US	Boise Cascade Company	20190710	27.9	28.2	27.26	27.31	258235	23.2549	down	up	incorrect
BCE.US	BCE Inc	20190710	46.34	46.42	46.005	46.09	1169204	40.0278	down	down	correct
BCH.US	Banco de Chile	20190710	29.22	29.44	29.06	29.06	34351	26.8101	down	down	correct
BCO.US	The Brink's Company	20190710	85.66	85.96	85.27	85.6	292930	83.3533	down	down	correct
BCS.US	Barclays PLC	20190710	7.87	7.895	7.77	7.78	1451644	7.2159	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190710	8.08	8.09	8.02	8.05	301360	6.9103	down	down	correct
BDC.US	Belden Inc	20190710	54.07	54.97	53.81	54.22	406656	53.6225	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190710	8.98	9	8.95	8.99	412379	7.2322	up	up	correct
BDN.US	Brandywine Realty Trust	20190710	14.81	14.9	14.715	14.79	1047107	12.8621	down	down	correct
BDX.US	Becton Dickinson and Company	20190710	252.3	254.73	252.3	253.47	712136	245.23	up	up	correct
BE.US	Bloom Energy Corporation	20190710	13	13.19	12.93	13.05	1136901	13.05	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190710	10.1	10.27	9.59	9.89	88023	6.3832	down	down	correct
BEN.US	Franklin Resources Inc	20190710	34.89	35.2	34.605	34.78	3339589	31.4743	down	down	correct
BERY.US	Berry Global Group Inc	20190710	54.11	54.29	53.65	53.8	1016331	53.8	down	down	correct
BEST.US	BEST Inc	20190710	5.45	5.52	5.36	5.37	612900	5.37	down	down	correct
BF.US	B	20190710	56.33	57.005	56	56.35	1071679	55.495	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190710	152.22	153.79	150.66	150.91	261500	150.91	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190710	13.98	13.99	13.9	13.95	117341	12.4019	down	up	incorrect
BFS.US	Saul Centers Inc	20190710	56.29	56.53	55.72	56.06	72605	49.0097	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190710	13.32	13.32	13.25	13.32	57350	12.1477
BG.US	Bunge Limited	20190710	57.45	57.83	57.18	57.19	1214700	52.5149	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190710	18	18.129	18	18.11	61337	14.3694	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190710	9.514	9.57	9.47	9.5	39285	2.3449	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190710	11.79	11.9	11.75	11.82	92087	9.8846	up	up	correct
BGS.US	B&G Foods Inc	20190710	20.72	20.79	20.57	20.66	905804	17.3166	down	down	correct
BGSF.US	BGSF Inc	20190710	19.23	19.45	18.68	19.26	66067	17.4761	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190710	12.46	12.5	12.39	12.5	45173	10.5244	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190710	5.55	5.62	5.54	5.59	403143	4.7204	up	up	correct
BH.US	Biglari Holdings Inc	20190710	104.71	105.23	101.61	103.14	6719	103.14	down	down	correct
BHC.US	Bausch Health Companies Inc	20190710	25.06	25.21	24.75	24.92	1594713	24.92	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20190710	25.07	25.27	24.85	25.06	147599	23.6743	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190710	14.07	14.13	14.02	14.1	186278	12.3191	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190710	31.38	31.38	30.7662	30.89	142160	28.4466	down	down	correct
BHP.US	BHP Group	20190710	57.57	57.68	57.105	57.44	1350079	48.5361	down	down	correct
BHR.US	PD	20190710	9.75	9.85	9.31	9.35	327233	2.6029	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190710	16.47	16.48	16.47	16.48	736	15.1797	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190710	43.62	43.9	42.79	43.71	663037	43.71	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190710	11.33	11.36	11.32	11.34	121573	10.3626	up	up	correct
BIG.US	Big Lots Inc	20190710	27.12	27.18	25.7	26.04	1661882	23.698	down	down	correct
BIO.US	Bio	20190710	305.84	308.945	304.175	304.55	122881	304.55	down	down	correct
BIT.US	BlackRock Multi	20190710	17.51	17.51	17.25	17.28	231084	13.8519	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190710	24.49	24.65	23.76	23.8	2909099	23.8	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190710	43.46	43.485	42.92	43.04	3804788	40.0384	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20190710	8	8.09	7.945	8.06	828101	8.06	up	up	correct
BKE.US	The Buckle Inc	20190710	17.1	17.19	16.63	17.02	711828	12.1903	down	down	correct
BKH.US	Black Hills Corporation	20190710	80.1	80.53	79.7	80.21	183745	73.8859	up	down	incorrect
BKI.US	Black Knight Inc	20190710	61.77	62.14	61.63	61.89	493804	61.89	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190710	15.1	15.1	15.03	15.1	82909	13.4678
BKT.US	BlackRock Income Trust Inc	20190710	6.04	6.08	6.04	6.04	215152	5.1522
BKU.US	BankUnited Inc	20190710	32.98	32.99	32.25	32.36	744743	30.0066	down	down	correct
BLD.US	TopBuild Corp	20190710	82.14	82.4	81.38	81.67	394017	81.67	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20190710	16.87	17	16.655	16.84	821601	16.84	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190710	14.81	14.81	14.7	14.74	30234	13.0797	down	down	correct
BLK.US	BlackRock Inc	20190710	473.82	476.65	472.37	475.54	505079	448.0443	up	up	correct
BLL.US	Ball Corporation	20190710	71	71.51	70.29	70.43	2241925	69.0681	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190710	15.18	15.23	15.16	15.23	157646	12.6525	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190710	20.89	20.97	20.69	20.72	50749	17.2725	down	down	correct
BMA.US	Banco Macro S.A	20190710	74.82	76.22	73.135	74.55	348609	74.55	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190710	38.89	39.07	38.74	39.07	22441	33.9759	up	up	correct
BMI.US	Badger Meter Inc	20190710	58.53	58.93	57.46	57.52	82035	56.1755	down	down	correct
BML.US	PL	20190710	21.7799	21.78	21.7107	21.77	10895	19.5771	down	down	correct
BMO.US	Bank of Montreal	20190710	77.04	77.44	76.47	76.53	424998	68.3975	down	down	correct
BMY.US	Bristol	20190710	46.04	46.14	45.745	45.96	8807168	42.8559	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190710	3.41	3.45	3.342	3.41	219824	3.41
BNS.US	The Bank of Nova Scotia	20190710	54.32	54.58	53.99	54.09	558881	47.9404	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190710	13.5	13.51	13.44	13.51	12746	12.0745	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190710	10.72	10.74	10.67	10.7	191822	9.1487	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190710	35.03	35.43	34.73	35.25	532513	35.25	up	up	correct
BOX.US	Box Inc	20190710	17.25	17.74	17.2	17.43	1763075	17.43	up	up	correct
BP.US	BP p.l.c	20190710	41.01	41.265	40.92	41.22	5180334	35.1859	up	up	correct
BPMP.US	BP Midstream Partners LP	20190710	15.99	16.3	15.93	16.15	92255	12.399	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190710	16.14	16.58	15.85	16.39	514050	14.2016	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190710	131.47	132.685	130.88	131.16	435324	125.7759	down	down	correct
BRC.US	Brady Corporation	20190710	49.7	50.19	49.66	49.8	156292	47.8658	up	up	correct
BRFS.US	BRF S.A	20190710	9.2	9.275	9.07	9.22	7696923	9.22	up	up	correct
BRK.US	B	20190710	215.21	216.58	213.77	214.03	3704992	214.03	down	down	correct
BRO.US	Brown & Brown Inc	20190710	34.88	35.07	34.715	34.78	828253	34.0973	down	down	correct
BRSP.US	Brightspire Capital Inc	20190710	15.66	15.78	15.61	15.65	210900	13.6909	down	down	correct
BRT.US	BRT Apartments Corp	20190710	13.16	13.59	13.05	13.47	22868	11.5348	up	up	correct
BRW.US	Voya Prime Rate Trust	20190710	4.78	4.79	4.7628	4.79	464574	4.4028	up	up	correct
BRX.US	Brixmor Property Group Inc	20190710	18.42	18.63	18.39	18.49	3289200	16.605	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190710	24.45	24.6549	24.43	24.52	46554	21.426	up	down	incorrect
BSAC.US	Banco Santander	20190710	29.65	29.88	29.61	29.76	152227	27.1444	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20190710	12.0854	12.2897	12.0173	12.0562	960803	10.3763	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190710	11.91	11.98	11.585	11.62	388486	11.0704	down	down	correct
BSM.US	Black Stone Minerals L.P	20190710	15.4	15.52	15.25	15.32	459067	12.3541	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190710	7.72	7.82	7.685	7.7	4237189	7.2617	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20190710	33.41	33.619	33.38	33.58	89297	27.4068	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190710	22.42	22.75	21.95	22.02	300600	18.7494	down	down	correct
BTA.US	BlackRock Long	20190710	12.59	12.62	12.53	12.59	47970	11.1585
BTCM.US	BIT Mining Limited	20190710	10.6	11	10.6	10.71	44801	10.71	up	up	correct
BTI.US	British American Tobacco p.l.c	20190710	36.97	37.12	36.815	36.94	950665	30.5596	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190710	32.62	32.797	32.29	32.44	75098	27.3511	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190710	23.2	23.22	23.15	23.2	133043	21.5066
BTU.US	Peabody Energy Corporation	20190710	23.07	23.43	23	23.2	874546	22.8199	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190710	13.15	13.18	13.125	13.14	152950	11.0539	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190710	22.5	22.66	22.3832	22.62	38733	19.3256	up	up	correct
BUR.US	Burford Capital Limited	20190710	19.3	19.3	19.3	19.3	7006	18.9906
BURL.US	Burlington Stores Inc	20190710	176.54	177.77	174.11	177.7	719800	177.7	up	up	correct
BV.US	BrightView Holdings Inc	20190710	18.19	18.31	17.91	18.24	111700	18.24	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190710	23.5	23.7	22.4	22.7	20500	22.5269	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190710	16.5	16.75	16.34	16.59	726279	16.5599	up	up	correct
BWA.US	BorgWarner Inc	20190710	39.39	39.76	38.75	39.23	1312318	37.5648	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190710	11.82	11.87	11.79	11.85	51114	9.9371	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190710	52.34	52.64	51.9	52	550800	50.2432	down	down	correct
BX.US	The Blackstone Group Inc	20190710	46.64	46.64	45.74	46.38	4646308	42.4338	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190710	19.9	20.89	19.82	20.39	134036	20.39	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190710	36.01	36.13	35.88	35.92	738972	29.4889	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190710	13.36	13.45	13.33	13.41	135866	11.627	up	up	correct
BXP.US	Boston Properties Inc	20190710	132.07	134.18	132.07	133.87	668356	122.9235	up	up	correct
BY.US	Byline Bancorp Inc	20190710	19.27	19.27	18.93	19.03	56706	18.5682	down	down	correct
BYD.US	Boyd Gaming Corporation	20190710	27.3	27.3	26.49	26.52	1041621	26.3844	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190710	13.76	13.92	13.76	13.9	95487	12.4682	up	up	correct
BZH.US	Beazer Homes USA Inc	20190710	10.11	10.56	10.11	10.52	643984	10.52	up	up	correct
C.US	PN	20190710	27.93	27.96	27.89	27.89	75498	27.89	down	down	correct
CAAP.US	Corporación América Airports S.A	20190710	8.45	8.45	8.21	8.24	77236	8.24	down	down	correct
CABO.US	Cable One Inc	20190710	1220.49	1225	1212.77	1218.7	34542	1201.9815	down	down	correct
CACI.US	CACI International Inc	20190710	210.44	211.92	209.69	210.36	196142	210.36	down	down	correct
CAE.US	CAE Inc	20190710	27.27	27.5329	27.12	27.37	141035	27.0926	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190710	21.81	21.91	21.69	21.79	32045	17.8074	down	down	correct
CAG.US	Conagra Brands Inc	20190710	28.16	28.41	27.98	28.34	2650756	26.2878	up	up	correct
CAH.US	Cardinal Health Inc	20190710	47.43	47.65	46.87	47.46	1882136	43.6108	up	up	correct
CAI.US	PB	20190710	25.21	25.2289	25.0995	25.14	8636	20.9654	down	up	incorrect
CAJ.US	Canon Inc	20190710	29.43	29.56	29.42	29.54	177135	27.2172	up	up	correct
CAL.US	Caleres Inc	20190710	18.04	18.27	17.68	18.07	640112	17.1236	up	up	correct
CALX.US	Calix Inc	20190710	6.65	6.92	6.65	6.84	225530	6.84	up	up	correct
CANG.US	Cango Inc	20190710	7.0127	7.04	7.0127	7.03	580	6.0324	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20190710	16.35	16.65	16.35	16.65	7376	12.3711	up	up	correct
CARS.US	Cars.com Inc	20190710	21.17	21.37	20.99	21.19	298328	21.19	up	up	correct
CAT.US	Caterpillar Inc	20190710	134.73	135.49	132.55	132.64	3933317	124.8728	down	up	incorrect
CATO.US	The Cato Corporation	20190710	13.04	13.2	12.81	13.16	234868	12.0378	up	up	correct
CB.US	Chubb Limited	20190710	149.39	149.9646	148.83	149.15	1161580	141.5022	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190710	24.33	24.8	24.12	24.6	930064	23.0525	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190710	9.35	9.3999	9.285	9.36	61822	7.8391	up	up	correct
CBL.US	PE	20190710	7.76	8.25	7.7	8.25	55472	8.25	up	up	correct
CBRE.US	CBRE Group Inc	20190710	52.3	52.74	51.835	52.04	1171324	52.04	down	down	correct
CBT.US	Cabot Corporation	20190710	46.03	46.34	44.97	45.01	242884	41.6827	down	down	correct
CBU.US	Community Bank System Inc	20190710	65.74	65.8334	64.76	64.82	155833	60.8049	down	down	correct
CBX.US	NYSE LISTED TEST	20190710	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190710	19.69	19.92	19.57	19.58	153960	19.58	down	down	correct
CC.US	The Chemours Company	20190710	20.11	20.1626	19.48	19.64	1871944	17.2845	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190710	135.48	136.28	134.95	136.08	1058498	125.9177	up	up	correct
CCJ.US	Cameco Corporation	20190710	10.85	10.96	10.69	10.7	1095608	10.5394	down	up	incorrect
CCK.US	Crown Holdings Inc	20190710	62.15	62.415	60.91	61.01	683260	60.5399	down	down	correct
CCL.US	Carnival Corporation & plc	20190710	46.11	46.11	45.2551	45.51	4056932	43.986	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190710	2.607	2.62	2.595	2.62	6450	2.62	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190710	4.64	4.7	4.575	4.66	236766	4.66	up	up	correct
CCS.US	Century Communities Inc	20190710	27.01	27.05	26.3	26.86	228727	26.6983	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190710	28.46	28.9	28.34	28.82	127476	24.5161	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190710	50.42	50.93	49.29	49.5	577001	49.5	down	down	correct
CDE.US	Coeur Mining Inc	20190710	4.39	4.64	4.36	4.64	6191241	4.64	up	up	correct
CDR.US	PC	20190710	21.9	21.95	21.9	21.95	4467	18.1038	up	down	incorrect
CE.US	Celanese Corporation	20190710	105.56	105.7	104	104.4	1252300	98.8695	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190710	29.7	30.9	29.2116	30.89	27573	30.3562	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190710	27.39	27.55	27.3399	27.55	4890	25.2334	up	up	correct
CEIX.US	CONSOL Energy Inc	20190710	25.81	26.1	25.26	25.56	220853	25.56	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190710	7.19	7.24	7.19	7.2	4236	6.4653	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190710	61.55	62.15	61.45	62.05	26360	48.6885	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190710	8.27	8.33	8.23	8.28	347231	57.9907	up	up	correct
CEPU.US	Central Puerto S.A	20190710	9.55	9.83	9.33	9.7	310162	9.4581	up	up	correct
CEQP.US	P	20190710	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190710	44.65	45.3	44.1	44.22	1971952	41.0563	down	up	incorrect
CFX.US	Colfax Corporation	20190710	26.38	26.6	25.92	26.18	982598	26.18	down	down	correct
CFXA.US	Colfax Corporation	20190710	121.32	122.07	118.8	120.2	55600	108.6732	down	down	correct
CGA.US	China Green Agriculture Inc	20190710	4.96	4.96	4.6	4.6	29461	4.6	down	down	correct
CGAU.US	Centerra Gold Inc	20190710	7.27	7.52	7.2	7.49	91800	7.2106	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190710	39.83	41.29	39.83	41.19	134570	37.459	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190710	73.92	74.775	73.75	74.37	1687804	72.1927	up	up	correct
CHE.US	Chemed Corporation	20190710	369.75	370.96	367.255	369.35	87051	366.6811	down	down	correct
CHGG.US	Chegg Inc	20190710	43.23	44.4	43.1454	43.62	2008279	43.62	up	up	correct
CHH.US	Choice Hotels International Inc	20190710	88.91	89.015	88.02	88.62	188233	87.5711	down	down	correct
CHK.US	PD	20190710	52.001	52.55	51.6964	51.9492	7348	44.5735	down	down	correct
CHMI.US	PB	20190710	25.5778	25.719	25.524	25.5966	2131	20.9455	up	up	correct
CHN.US	The China Fund Inc	20190710	20.14	20.5	20.14	20.43	15505	11.7735	up	up	correct
CHRA.US	Charah Solutions Inc	20190710	5.39	5.47	5.25	5.29	18068	5.29	down	down	correct
CHS.US	Chico's FAS Inc	20190710	3.41	3.43	3.315	3.36	2341121	3.0882	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190710	36.63	36.81	36.63	36.72	55059	32.7416	up	up	correct
CHWY.US	Chewy Inc	20190710	33.44	34.14	33.005	33.21	2065947	33.21	down	down	correct
CI.US	Cigna Corporation	20190710	159.93	161.29	159.304	160.51	948594	157.6365	up	up	correct
CIA.US	Citizens Inc	20190710	7.45	7.55	7.33	7.37	57638	7.37	down	down	correct
CIB.US	Bancolombia S.A	20190710	50.83	51.25	50.81	51.13	114559	47.8605	up	up	correct
CIEN.US	Ciena Corporation	20190710	43.51	43.96	43.0002	43.12	2392113	43.12	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190710	2.54	2.56	2.53	2.54	47717	2.1108
CIG.US	Companhia Energética de Minas Gerais	20190710	3.99	4.08	3.99	4.03	6552682	3.4642	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190710	16.01	16.16	16	16.16	162528	14.0021	up	up	correct
CIM.US	PD	20190710	25.698	25.85	25.68	25.76	30645	20.2324	up	up	correct
CINR.US	Ciner Resources LP	20190710	17.5	17.52	17.22	17.3	8376	15.5443	down	down	correct
CIO.US	PA	20190710	25.88	25.88	25.53	25.6622	5200	22.0402	down	up	incorrect
CIR.US	CIRCOR International Inc	20190710	46.41	46.41	45.06	45.41	192367	45.41	down	down	correct
CIXX.US	CI Financial Corp	20190710	16.4797	16.4797	16.4568	16.471	1021	15.8916	down	down	correct
CL.US	Colgate	20190710	73.42	74.08	73.4	73.49	2392628	69.3357	up	up	correct
CLB.US	Core Laboratories N.V	20190710	52.24	53.93	52.24	53.84	697401	52.1172	up	up	correct
CLF.US	Cleveland	20190710	10.56	10.66	10.22	10.24	8106643	9.1531	down	down	correct
CLH.US	Clean Harbors Inc	20190710	69.62	69.84	68.47	68.86	492982	68.86	down	up	incorrect
CLI.US	Mack	20190710	23.99	24.01	23.72	23.87	279555	22.8098	down	down	correct
CLPR.US	Clipper Realty Inc	20190710	11.33	11.49	11.285	11.37	25776	10.0364	up	up	correct
CLR.US	Continental Resources Inc	20190710	41.77	42.57	41.57	42.32	1251247	41.6656	up	up	correct
CLS.US	Celestica Inc	20190710	6.63	6.68	6.515	6.54	579716	6.54	down	down	correct
CLW.US	Clearwater Paper Corporation	20190710	18.74	18.8	17.775	18.39	141615	18.39	down	down	correct
CLX.US	The Clorox Company	20190710	155.26	155.88	153.85	154.51	874214	145.4762	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190710	78.9	79.53	78.855	79	312236	70.1049	up	down	incorrect
CMA.US	Comerica Incorporated	20190710	72.66	72.92	71.22	71.48	1746351	63.2122	down	down	correct
CMC.US	Commercial Metals Company	20190710	17.77	17.92	17.41	17.44	1112395	16.6129	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190710	3.55	3.59	3.5	3.57	270425	1.8692	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190710	745.51	751.98	737.46	743.01	297290	743.01	down	down	correct
CMI.US	Cummins Inc	20190710	168	169.1	167.03	167.4	827069	156.5041	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20190710	8.49	8.55	8.47	8.52	1012285	6.9419	up	up	correct
CMP.US	Compass Minerals International Inc	20190710	52.98	53.565	52.28	52.3	276147	46.6683	down	up	incorrect
CMRE.US	PE	20190710	25.55	25.6	25.4526	25.48	12415	20.4398	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190710	26	26.29	25.919	26.29	20279	23.0436	up	up	correct
CMSC.US	CMS Energy Corp	20190710	26.4556	26.66	26.405	26.66	30060	23.5858	up	up	correct
CMSD.US	CMS Energy Corp	20190710	26.4	26.46	26.24	26.37	101600	23.3677	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190710	4.9	4.9	4.86	4.9	32714	4.3551
CNA.US	CNA Financial Corporation	20190710	48.29	48.41	48.105	48.3	153092	41.5741	up	down	incorrect
CNC.US	Centene Corporation	20190710	50.61	51.5	50.2	51.21	4000936	51.21	up	up	correct
CNF.US	CNFinance Holdings Limited	20190710	5.6	5.73	5.6	5.7	5307	5.7	up	up	correct
CNHI.US	CNH Industrial N.V	20190710	10.47	10.515	10.3	10.31	1547967	9.9248	down	down	correct
CNI.US	Canadian National Railway Company	20190710	94.37	94.54	92.57	93.06	607020	87.946	down	down	correct
CNK.US	Cinemark Holdings Inc	20190710	37.63	38.2	37.58	38.04	1558782	36.7704	up	up	correct
CNMD.US	CONMED Corporation	20190710	87.24	88.38	86.88	88.15	265239	86.404	up	up	correct
CNNE.US	Cannae Holdings Inc	20190710	29.37	29.37	28.935	29.09	102191	29.09	down	down	correct
CNP.US	CenterPoint Energy Inc	20190710	29.22	29.35	28.925	29.01	4321421	26.7513	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190710	27.15	27.88	27.11	27.63	2175154	22.6191	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190710	6.21	6.2886	6.08	6.16	486206	3.6401	down	down	correct
CNS.US	Cohen & Steers Inc	20190710	52.43	53.52	52.42	53.2	196150	47.1699	up	down	incorrect
CNX.US	CNX Resources Corporation	20190710	7.21	7.38	7.11	7.37	2710399	7.37	up	up	correct
CO.US	Global Cord Blood Corporation	20190710	5.7	5.8	5.56	5.65	92933	5.65	down	down	correct
COE.US	China Online Education Group	20190710	6.66	6.81	6.315	6.81	9751	6.81	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20190710	24	24.12	23.79	24.03	3510486	22.8143	up	up	correct
COLD.US	Americold Realty Trust	20190710	34.68	34.89	34.38	34.85	1549508	33.0303	up	up	correct
COO.US	The Cooper Companies Inc	20190710	334.6	335.8	330.465	330.97	165888	330.8283	down	down	correct
COP.US	ConocoPhillips	20190710	60.48	61.27	60.25	61.21	5983866	56.3641	up	up	correct
COR.US	CoreSite Realty Corporation	20190710	121.32	121.64	119.87	121.2	251009	109.8305	down	down	correct
CORR.US	PA	20190710	25.6489	25.72	25.63	25.63	7735	20.6332	down	down	correct
COTY.US	Coty Inc	20190710	11.5	11.52	11.2343	11.3	4358693	10.9237	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190710	238.67	239.74	234.62	235.57	2033965	43.9341	down	down	correct
CPA.US	Copa Holdings S.A	20190710	101.82	103.31	101.45	101.89	355700	99.7092	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20190710	8.65	9.0557	8	8.23	28495	6.4707	down	up	incorrect
CPB.US	Campbell Soup Company	20190710	41.5	41.665	41.32	41.4	2645386	38.3283	down	down	correct
CPE.US	Callon Petroleum Company	20190710	6.59	6.74	6.565	6.71	604438	67.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20190710	30.12	30.22	29.84	29.96	98102	27.0404	down	down	correct
CPG.US	Crescent Point Energy Corp	20190710	3.21	3.44	3.205	3.44	2479671	3.3716	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190710	96	96.27	94.16	94.19	121826	90.209	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190710	12.31	12.4	12.225	12.32	268519	11.2141	up	up	correct
CPRI.US	Capri Holdings Limited	20190710	34.41	34.69	34.13	34.63	2139800	34.63	up	up	correct
CPS.US	Cooper	20190710	43.7	44.05	42.96	43.94	116507	43.94	up	up	correct
CPT.US	Camden Property Trust	20190710	109.95	110.42	109.02	110.13	485522	102.1013	up	up	correct
CR.US	Crane Co	20190710	83.61	83.61	81.41	81.48	273139	77.1764	down	down	correct
CRD.US	B	20190710	9.45	9.59	9.32	9.49	44408	8.9384	up	up	correct
CRH.US	CRH plc	20190710	33.18	33.25	32.93	32.97	207035	31.0279	down	down	correct
CRI.US	Carter's Inc	20190710	92.3	92.645	90.205	90.51	702808	87.8201	down	down	correct
CRK.US	Comstock Resources Inc	20190710	5.87	5.96	5.7	5.88	539119	5.88	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190710	140.41	140.41	137.91	137.97	177816	137.97	down	down	correct
CRM.US	salesforce.com inc	20190710	154.57	156.4	154.57	156.27	4966261	156.27	up	up	correct
CRS.US	Carpenter Technology Corporation	20190710	45.85	46.09	44.89	45.05	197758	42.1342	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190710	11.94	11.9999	11.7818	11.98	10161	9.4092	up	up	correct
CRY.US	CryoLife Inc	20190710	30.5	30.71	30.27	30.33	86262	30.33	down	down	correct
CS.US	Credit Suisse Group AG	20190710	12.15	12.19	12.01	12.01	2094529	11.5423	down	down	correct
CSAN.US	W	20190710	48.99	50.87	48.86	50.87	3019400	50.4153	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190710	136.14	137.3	134.81	134.87	223897	130.4162	down	down	correct
CSLT.US	Castlight Health Inc	20190710	3.08	3.18	3.04	3.17	294188	3.17	up	up	correct
CSR.US	PC	20190710	25.3627	25.55	25.36	25.55	2979	22.5962	up	up	correct
CSTM.US	Constellium SE	20190710	10.09	10.3	10.02	10.22	766343	10.22	up	up	correct
CSU.US	Capital Senior Living Corporation	20190710	5.29	5.41	5.0801	5.12	10950	72.1127	down	up	incorrect
CSV.US	Carriage Services Inc	20190710	18.28	18.59	18.21	18.57	67706	17.9802	up	down	incorrect
CTA.US	PB	20190710	106.45	106.84	106.12	106.24	655	96.7903	down	up	incorrect
CTBB.US	Qwest Corp. NT	20190710	23.45	23.56	23.41	23.49	170121	19.9895	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190710	24.46	24.6	24.45	24.6	33600	20.899	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190710	9.02	9.45	9.02	9.2	30943	9.2	up	down	incorrect
CTLT.US	Catalent Inc	20190710	54.77	55.06	54.145	54.87	591312	54.87	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190710	10.21	10.22	10.2	10.22	343177	10.22	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190710	9.64	9.76	9.61	9.73	17775	38.253	up	up	correct
CTRA.US	Coterra Energy Inc	20190710	24	24.12	23.79	24.03	3510500	21.9619	up	up	correct
CTS.US	CTS Corporation	20190710	27.45	27.705	27.2	27.29	164372	26.9092	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190710	10.58	10.6	10.3	10.32	221972	9.0917	down	down	correct
CTVA.US	Corteva Inc	20190710	26.81	27	26.44	26.5	5133700	25.4558	down	down	correct
CTZ.US	Qwest Corp. NT	20190710	25	25.05	24.96	24.98	29152	22.9928	down	up	incorrect
CUBE.US	CubeSmart	20190710	34.91	35.125	34.61	35.03	1009422	32.0885	up	up	correct
CUBI.US	PF	20190710	25.6238	25.7	25.4	25.665	5082	22.0401	up	up	correct
CUK.US	Carnival Corporation & plc	20190710	44.77	44.77	44.03	44.2	280550	42.6419	down	down	correct
CULP.US	Culp Inc	20190710	18.91	19.077	18.535	18.87	20427	17.4699	down	down	correct
CURO.US	CURO Group Holdings Corp	20190710	10.83	11.05	10.44	10.58	131336	10.0648	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190710	37.8	38.065	37.59	38.01	1981267	35.0725	up	up	correct
CVA.US	Covanta Holding Corporation	20190710	18	18.0558	17.9	17.96	437157	16.2664	down	down	correct
CVEO.US	Civeo Corporation	20190710	1.64	1.76	1.64	1.72	326034	20.64	up	up	correct
CVI.US	CVR Energy Inc	20190710	41.2095	41.7754	41.0037	41.439	470257	32.5846	up	up	correct
CVNA.US	Carvana Co	20190710	66.98	68.12	66.7759	67.65	2116171	67.65	up	up	correct
CVS.US	CVS Health Corporation	20190710	55	55.5	54.6467	55.38	5059755	51.492	up	up	correct
CVX.US	Chevron Corporation	20190710	124.11	125.62	124.11	125.44	4743523	110.5639	up	up	correct
CW.US	Curtiss	20190710	126.9	127.95	125.75	125.98	380150	124.0625	down	down	correct
CWEN.US	Clearway Energy Inc	20190710	17.43	17.47	17.13	17.26	610144	15.5019	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190710	16.75	16.84	16.5	16.62	249358	14.8345	down	up	incorrect
CWH.US	Camping World Holdings Inc	20190710	12	12.06	11.46	11.69	745568	10.1369	down	down	correct
CWK.US	Cushman & Wakefield plc	20190710	18.23	18.3	18.11	18.19	471630	18.19	down	up	incorrect
CWT.US	California Water Service Group	20190710	51.69	51.73	51.21	51.59	134414	49.5429	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190710	4.04	4.05	3.95	3.98	11394420	3.9269	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20190710	5.28	5.29	5.24	5.27	38681	4.6726	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190710	9.66	9.69	9.64	9.69	3071	8.5783	up	up	correct
CXP.US	Columbia Property Trust Inc	20190710	21.5	21.73	21.46	21.55	280653	16.9996	up	up	correct
CXW.US	CoreCivic Inc	20190710	19.69	19.75	19.145	19.34	1189327	17.7031	down	down	correct
CYD.US	China Yuchai International Limited	20190710	14.54	14.7299	14.14	14.36	113132	12.3491	down	down	correct
CYH.US	Community Health Systems Inc	20190710	2.62	2.65	2.57	2.6	608185	2.6	down	down	correct
CZZ.US	Cosan Limited	20190710	14.17	14.53	14.07	14.4	1392384	13.5119	up	up	correct
D.US	Dominion Energy Inc	20190710	78.26	78.56	77.85	78.13	3665344	70.7817	down	down	correct
DAC.US	Danaos Corporation	20190710	9.4	9.71	9.4	9.4	5336	9.1953
DAL.US	Delta Air Lines Inc	20190710	59.34	59.67	58.76	59.47	7781257	58.2533	up	up	correct
DAN.US	Dana Incorporated	20190710	18.43	18.65	18.1	18.61	1655191	17.9401	up	down	incorrect
DAR.US	Darling Ingredients Inc	20190710	19.99	20.18	19.86	19.99	402725	19.99
DAVA.US	Endava plc	20190710	40.2	41.76	39.21	41.21	48482	41.21	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190710	7.46	7.54	7.34	7.4	7037146	7.4	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190710	9.5	9.69	9.3699	9.51	513767	9.51	up	up	correct
DBI.US	Designer Brands Inc	20190710	18.93	18.93	18.43	18.82	1124007	17.9764	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190710	20.78	20.81	20.68	20.78	35458	17.1523
DBRG.US	PJ	20190710	21.8797	21.96	21.85	21.9	20116	18.4362	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190710	9.25	9.45	9.25	9.33	12482	7.8659	up	up	correct
DCI.US	Donaldson Company Inc	20190710	49.19	49.65	47.9	48.06	395481	46.238	down	down	correct
DCM.US	NTT DOCOMO INC	20190710	8050	8080	8010	8010	77340	8010	down	up	incorrect
DCO.US	Ducommun Incorporated	20190710	45.45	47.2	45.22	46.97	167468	46.97	up	down	incorrect
DCP.US	PC	20190710	24.39	24.395	24.18	24.19	18568	19.2201	down	down	correct
DCUE.US	Dominion Energy Inc	20190710	103.89	104.29	103.66	104.012	611400	88.7927	up	up	correct
DD.US	DuPont de Nemours Inc	20190710	70.57	70.9475	69.57	69.65	4124255	66.4455	down	down	correct
DDD.US	3D Systems Corporation	20190710	9.2	9.23	8.87	9.08	893365	9.08	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190710	14.77	14.77	14.6822	14.7437	22697	11.7561	down	up	incorrect
DDS.US	Dillard's Inc	20190710	62.73	62.9	60.4	60.41	302708	58.9075	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190710	26.47	26.5	26.37	26.5	14505	21.9006	up	up	correct
DE.US	Deere & Company	20190710	162.21	163.125	160.6227	160.81	1753247	155.441	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20190710	18.65	18.68	18.52	18.62	457380	16.5674	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190710	175	175.98	174.06	175.61	318461	175.61	up	up	correct
DEI.US	Douglas Emmett Inc	20190710	41.28	41.48	41.05	41.33	572147	38.2526	up	down	incorrect
DELL.US	Dell Technologies Inc	20190710	51.53	53	51.14	52.29	4608306	26.5028	up	up	correct
DEO.US	Diageo plc	20190710	171.51	172.8932	171.44	172.46	222784	162.3046	up	down	incorrect
DESP.US	Despegar.com Corp	20190710	13.66	14.035	13.61	13.91	338405	13.91	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190710	9.97	10	9.95	9.99	36845	8.2993	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190710	13.75	14.03	13.64	13.97	126086	13.97	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190710	25.01	25.14	24.9503	25.08	36797	21.1029	up	up	correct
DFS.US	Discover Financial Services	20190710	80.73	81.77	79.93	80.1	1303875	75.5313	down	down	correct
DG.US	Dollar General Corporation	20190710	34.9525	35.2625	34.787	35.2325	1842250	138.4776	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190710	102.46	103.04	102.14	102.52	427255	97.9463	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190710	3.06	3.07	3.06	3.07	109930	2.4883	up	up	correct
DHI.US	D.R. Horton Inc	20190710	44.55	44.93	44.26	44.66	3482513	43.4676	up	up	correct
DHT.US	DHT Holdings Inc	20190710	6	6.05	5.95	5.97	863265	4.5957	down	down	correct
DHX.US	DHI Group Inc	20190710	3.83	3.9	3.79	3.9	322529	3.9	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190710	17.7	17.7	17.6	17.7	63118	15.2167
DIN.US	Dine Brands Global Inc	20190710	97.65	97.77	93.658	96.27	372690	89.8322	down	up	incorrect
DIS.US	The Walt Disney Company	20190710	142.4	144.25	142.01	143.54	9533663	142.6851	up	down	incorrect
DK.US	Delek US Holdings Inc	20190710	39.94	40.99	39.06	39.53	1276660	36.8958	down	down	correct
DKL.US	Delek Logistics Partners LP	20190710	31.96	32.71	31.55	32.52	33022	24.702	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190710	36.19	36.22	34.985	35.9	1983257	32.3363	down	down	correct
DLB.US	Dolby Laboratories Inc	20190710	63.58	64.4	63.35	63.61	409300	61.7895	up	up	correct
DLNG.US	PB	20190710	17.0318	17.06	16.26	16.4	15458	12.5745	down	down	correct
DLX.US	Deluxe Corporation	20190710	41.12	41.69	41.12	41.25	233221	37.8201	up	up	correct
DM.US	Desktop Metal Inc	20190710	9.75	9.75	9.7	9.7399	2900	9.7399	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190710	13.4	13.4826	13.4	13.41	94849	11.9836	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190710	21.48	21.58	21.34	21.58	21647	17.0325	up	up	correct
DNOW.US	NOW Inc	20190710	13.74	13.884	13.56	13.78	839623	13.78	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190710	11.98	12.0865	11.95	11.99	518934	10.1116	up	up	correct
DOC.US	Physicians Realty Trust	20190710	17.8	17.91	17.67	17.77	1132782	15.7643	down	down	correct
DOOR.US	Masonite International Corporation	20190710	52.77	53.65	52.06	52.67	145705	52.67	down	down	correct
DOV.US	Dover Corporation	20190710	101.08	101.1652	98.5	98.54	993299	94.5927	down	up	incorrect
DOW.US	Dow Inc	20190710	48.34	48.42	47.52	47.55	3507432	41.5298	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190710	15.54	15.79	15.54	15.55	206241	12.0028	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20190710	277.6	281.42	274.6304	275.35	746557	269.4859	down	up	incorrect
DQ.US	Daqo New Energy Corp	20190710	40.56	41.39	39.67	40.99	1167895	8.198	up	up	correct
DRD.US	DRDGOLD Limited	20190710	3.01	3.04	2.97	3.03	77274	2.6296	up	up	correct
DRE.US	Duke Realty Corporation	20190710	33.12	33.24	32.88	33.19	1668391	31.2266	up	up	correct
DRI.US	Darden Restaurants Inc	20190710	122.62	123.2098	120.71	121.5	1128348	116.499	down	down	correct
DRQ.US	Dril	20190710	46	46.67	45.47	46.54	242422	46.54	up	up	correct
DS.US	PD	20190710	24.98	25.04	24.9	25.04	395	22.4847	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190710	20.29	20.38	20.23	20.29	458609	15.724
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190710	8.12	8.17	8.08	8.12	138587	7.2257
DSU.US	BlackRock Debt Strategies Fund Inc	20190710	10.8	10.81	10.7621	10.8	183613	8.9494
DSX.US	PB	20190710	25.1176	25.1772	25.0959	25.1772	5292	20.5098	up	up	correct
DTE.US	DTE Energy Company	20190710	131.38	131.94	130.87	131.56	643690	103.6022	up	up	correct
DTLA.US	P	20190710	20.51	20.7589	20.51	20.6	3329	20.6	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190710	25.5815	25.7	25.5488	25.65	27762	22.6481	up	up	correct
DTY.US	DTE Energy Company	20190710	26.93	27.16	26.93	27.16	19655	23.5564	up	down	incorrect
DUK.US	PA	20190710	26.79	26.79	26.655	26.75	64481	23.5192	down	down	correct
DUKB.US	Duke Energy Corp	20190710	26.55	26.62	26.5285	26.59	26845	23.3635	up	up	correct
DVA.US	DaVita Inc	20190710	52.74	55.19	52.29	54.65	3384217	54.65	up	down	incorrect
DVD.US	Dover Motorsports Inc	20190710	2	2.0001	1.98	1.9871	51704	1.749	down	down	correct
DVN.US	Devon Energy Corporation	20190710	28.41	29.13	28.29	28.84	5116847	25.8209	up	up	correct
DXC.US	DXC Technology Company	20190710	55.78	56.23	55.09	55.25	2705358	53.5072	down	down	correct
DY.US	Dycom Industries Inc	20190710	57.11	57.54	55.58	56.14	161602	56.14	down	down	correct
E.US	Eni S.p.A	20190710	33.12	33.25	32.97	33.24	168480	28.2333	up	up	correct
EAF.US	GrafTech International Ltd	20190710	11.59	11.65	11.25	11.28	603038	10.9371	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190710	25.33	25.4	25.32	25.37	26927	24.2054	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190710	10.84	10.9	10.84	10.88	29209	8.3706	up	up	correct
EAT.US	Brinker International Inc	20190710	38.95	39.1	37.73	38.1	722521	37.0039	down	down	correct
EB.US	Eventbrite Inc	20190710	16.25	16.43	15.9	15.97	733251	15.97	down	down	correct
EBF.US	Ennis Inc	20190710	20.57	20.57	20.1	20.36	106289	18.0792	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20190710	9.74	9.9	9.66	9.71	462399	8.6529	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190710	44.59	45.12	44.02	44.29	202229	44.29	down	down	correct
EC.US	Ecopetrol S.A	20190710	18.93	19.27	18.93	19.18	804642	16.6636	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190710	19.22	19.41	19.16	19.38	258832	14.0939	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190710	27.15	27.16	26.7395	26.9759	2819	22.2787	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190710	25.59	25.6309	25.59	25.6216	1626	21.6407	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190710	25.7	25.75	25.6262	25.6262	475	23.1142	down	down	correct
ECL.US	Ecolab Inc	20190710	197.44	199.22	196.62	198.13	1676724	193.6131	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190710	9.2	9.5	9.2	9.4	99711	9.4	up	up	correct
ECVT.US	Ecovyst Inc	20190710	16.26	16.26	15.81	15.89	93062	11.2906	down	down	correct
ED.US	Consolidated Edison Inc	20190710	89.04	89.42	88.62	89.11	1046439	80.9526	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190710	6.93	7.02	6.915	7	262275	5.8363	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20190710	14.16	14.32	14.16	14.29	91441	10.6055	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190710	12.8	12.93	12.8	12.91	46135	9.8215	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190710	21.92	21.92	20.81	21.4	100172	21.4	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190710	93.3	93.745	90.27	90.53	9383820	9.053	down	down	correct
EEA.US	The European Equity Fund Inc	20190710	8.84	8.84	8.84	8.84	2574	8.4065
EEX.US	Emerald Holding Inc	20190710	11.27	11.375	11.18	11.21	62009	10.9477	down	down	correct
EFL.US	Eaton Vance Floating	20190710	9.45	9.6	9.35	9.53	65069	8.4386	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20190710	13.19	13.21	13.1312	13.21	175185	11.1371	up	down	incorrect
EFT.US	Eaton Vance Floating	20190710	13.47	13.57	13.45	13.56	47601	11.5221	up	up	correct
EFX.US	Equifax Inc	20190710	137.72	137.95	135.05	135.25	674149	132.2987	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190710	13.05	13.05	13.03	13.036	4266	11.9371	down	down	correct
EGHT.US	8x8 Inc	20190710	24.85	25.09	24.675	24.91	564891	24.91	up	up	correct
EGO.US	Eldorado Gold Corporation	20190710	6.72	6.85	6.54	6.85	4698270	6.85	up	up	correct
EGP.US	EastGroup Properties Inc	20190710	120.25	120.61	119.66	120.52	192760	114.3206	up	down	incorrect
EGY.US	VAALCO Energy Inc	20190710	1.75	1.75	1.68	1.7	129625	1.7	down	up	incorrect
EHC.US	Encompass Health Corporation	20190710	62.71	63.37	62.07	62.37	389185	60.1557	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190710	9.96	9.96	9.9	9.95	169137	8.114	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190710	10.1	10.18	10.07	10.13	119452	9.4673	up	up	correct
EIG.US	Employers Holdings Inc	20190710	44.5	44.84	43.62	43.79	138590	40.9841	down	down	correct
EIX.US	Edison International	20190710	69.87	70.26	69.22	69.62	1919968	63.1836	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190710	184.37	185.785	183.605	184.29	923062	180.9332	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190710	34.12	34.24	32.78	33.16	2752441	33.16	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190710	25.52	25.55	25.51	25.52	24250	22.6675
ELF.US	e.l.f. Beauty Inc	20190710	15.8	16.98	15.698	16.95	1909541	16.95	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190710	12.87	13.19	12.81	13.19	1713008	5.7569	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190710	128.14	128.43	127.16	128.05	968342	61.0492	down	down	correct
ELVT.US	Elevate Credit Inc	20190710	4.22	4.25	4.13	4.21	117654	4.21	down	down	correct
ELY.US	Callaway Golf Company	20190710	17.78	17.88	17.53	17.71	714361	17.6711	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190710	14.44	14.4567	14.35	14.36	153797	11.567	down	down	correct
EME.US	EMCOR Group Inc	20190710	88.82	88.98	86.66	86.86	317549	85.8992	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20190710	15.3	15.43	15.28	15.37	23812	12.3797	up	up	correct
EMN.US	Eastman Chemical Company	20190710	75.07	75.37	74.105	74.31	643675	68.4852	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190710	9.48	9.6	9.48	9.6	36857	37.946	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190710	25.69	25.77	25.67	25.76	4025	23.9969	up	up	correct
EMR.US	Emerson Electric Co	20190710	64.71	64.85	63.51	63.7	2723388	59.5823	down	down	correct
ENB.US	Enbridge Inc	20190710	36.69	36.91	36.65	36.75	1976669	30.985	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190710	26.22	26.34	26.1663	26.33	21130	23.9184	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190710	14.2	14.43	14.1802	14.31	855191	10.7256	up	up	correct
ENIA.US	Enel Américas S.A	20190710	8.41	8.47	8.35	8.4	1069245	7.6388	down	up	incorrect
ENIC.US	Enel Chile S.A	20190710	4.69	4.75	4.64	4.69	85469	4.0721
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190710	25.351	25.351	25.351	25.351	610	22.4189
ENLC.US	EnLink Midstream LLC	20190710	10.53	10.78	10.53	10.67	1000865	7.9622	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190710	26.1424	26.19	26.1424	26.19	2807	24.1959	up	up	correct
ENR.US	PA	20190710	88.54	88.54	88.07	88.34	30052	73.3693	down	down	correct
ENS.US	EnerSys	20190710	65.3	65.87	64.71	64.77	199905	63.2418	down	down	correct
ENV.US	Envestnet Inc	20190710	70.24	71.02	69.525	70.34	281080	70.34	up	up	correct
ENVA.US	Enova International Inc	20190710	22.06	22.1	20.9	21.06	274655	21.06	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20190710	3.61	3.66	3.51	3.59	63910	3.59	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190710	5.44	5.51	5.415	5.5	132930	4.3223	up	down	incorrect
EOG.US	EOG Resources Inc	20190710	90.05	92.1	89.9	90.66	4298660	83.5193	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190710	15.17	15.28	15.09	15.26	97307	12.8253	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190710	17.24	17.32	17.23	17.24	109591	14.6942
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190710	23.5	24	23.3076	24	36772	21.7977	up	down	incorrect
EP.US	PC	20190710	49.51	49.51	49.51	49.51	397	49.51
EPAC.US	Enerpac Tool Group Corp	20190710	23.17	23.25	22.27	22.48	373300	22.3547	down	down	correct
EPAM.US	EPAM Systems Inc	20190710	188.14	191.31	186.4201	188.11	808258	188.11	down	down	correct
EPC.US	Edgewell Personal Care Company	20190710	28.91	29.14	28.11	28.12	815449	27.5665	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190710	29.7	30.31	29.7	30.29	5880197	24.6785	up	down	incorrect
EPR.US	PG	20190710	25.0884	25.15	25.05	25.11	10377	21.6434	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190710	20.28	20.4	20.11	20.31	221031	18.3332	up	up	correct
EQC.US	PD	20190710	26.76	27.23	26.76	27.19	5818	23.6698	up	up	correct
EQNR.US	Equinor ASA	20190710	19.89	19.98	19.81	19.98	1519225	18.0455	up	up	correct
EQR.US	Equity Residential	20190710	79.45	79.87	79.065	79.57	1202827	73.5296	up	up	correct
EQT.US	EQT Corporation	20190710	16.43	16.44	15.8	15.94	7007769	15.7671	down	down	correct
ERF.US	Enerplus Corporation	20190710	7.44	7.79	7.44	7.73	1125833	7.2566	up	up	correct
ERJ.US	Embraer S.A	20190710	20.82	20.9	20.63	20.63	473950	20.63	down	up	incorrect
ES.US	Eversource Energy	20190710	77.22	77.92	76.9	77.67	1334646	72.5749	up	up	correct
ESE.US	ESCO Technologies Inc	20190710	81.96	82.18	80.97	81.84	72390	81.1647	down	down	correct
ESGC.US	Eros STX Global Corporation	20190710	1.68	1.75	1.6	1.7	2418868	1.7	up	down	incorrect
ESI.US	Element Solutions Inc	20190710	10.04	10.04	9.58	9.65	4023300	9.5054	down	up	incorrect
ESNT.US	Essent Group Ltd	20190710	48.69	48.89	48.03	48.78	463139	46.9622	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190710	15.33	15.36	15.17	15.34	649407	14.5775	up	up	correct
ESS.US	Essex Property Trust Inc	20190710	308.04	308.725	303.7	308.18	174951	287.1654	up	up	correct
ESTC.US	Elastic N.V	20190710	81.32	84.19	81.27	84.17	3039147	84.17	up	up	correct
ESTE.US	Earthstone Energy Inc	20190710	6.46	6.6	6.3	6.51	120606	6.51	up	up	correct
ETB.US	Eaton Vance Tax	20190710	15.51	15.68	15.43	15.61	69430	12.8908	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190710	20.52	20.82	20.38	20.73	271900	17.6226	up	down	incorrect
ETG.US	Eaton Vance Tax	20190710	16.45	16.47	16.29	16.42	232353	13.6303	down	down	correct
ETI.US	P	20190710	9.55	9.9	9.55	9.9	511188	5.4215	up	down	incorrect
ETJ.US	Eaton Vance Risk	20190710	9.6	9.6452	9.55	9.64	274536	8.0408	up	down	incorrect
ETN.US	Eaton Corporation plc	20190710	80.59	81.06	78.98	79.04	2177502	73.7985	down	down	correct
ETO.US	Eaton Vance Tax	20190710	24.85	24.99	24.82	24.99	37267	20.5974	up	up	correct
ETR.US	Entergy Corporation	20190710	104.66	105.55	104.17	104.67	1193446	95.8104	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190710	19.1	19.25	18.81	19.15	3481445	14.9649	up	up	correct
ETV.US	Eaton Vance Tax	20190710	15.28	15.37	15.22	15.36	228178	12.2937	up	up	correct
ETW.US	Eaton Vance Tax	20190710	9.77	9.7814	9.72	9.75	230513	8.0361	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190710	20.84	20.95	20.7216	20.86	24819	18.9085	up	down	incorrect
ETY.US	Eaton Vance Tax	20190710	12.03	12.1	11.99	12.08	311621	9.9403	up	up	correct
EURN.US	Euronav NV	20190710	8.95	9.04	8.94	9.03	162942	7.4607	up	up	correct
EVA.US	Enviva Partners LP	20190710	30.57	30.8299	30.57	30.78	16699	25.86	up	up	correct
EVC.US	Entravision Communications Corporation	20190710	3.13	3.15	3.07	3.1	238531	2.7513	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190710	6.26	6.32	6.25	6.32	175414	5.4041	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190710	13.5253	13.5752	13.4353	13.4353	29461	11.0261	down	down	correct
EVH.US	Evolent Health Inc	20190710	7.59	7.69	7.23	7.26	1109375	7.26	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190710	12.44	12.44	12.36	12.44	121388	11.2159
EVR.US	Evercore Inc	20190710	87.86	88.48	86.97	87.08	215252	81.3859	down	down	correct
EVRG.US	Evergy Inc	20190710	61.59	62.12	61.48	61.69	846035	56.6429	up	up	correct
EVRI.US	Everi Holdings Inc	20190710	12.21	12.26	11.91	12.19	488515	12.19	down	down	correct
EVT.US	Eaton Vance Tax	20190710	24.42	24.65	24.14	24.63	187141	20.4981	up	up	correct
EVTC.US	EVERTEC Inc	20190710	33.4	33.45	33.01	33.01	274975	32.5361	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190710	189.03	192.99	189.03	191.18	3510126	63.7267	up	up	correct
EXD.US	Eaton Vance Tax	20190710	9.5	9.59	9.5	9.5474	111437	8.045	up	up	correct
EXG.US	Eaton Vance Tax	20190710	8.27	8.3	8.23	8.29	748495	6.9231	up	up	correct
EXK.US	Endeavour Silver Corp	20190710	1.99	1.99	1.84	1.86	2621284	1.86	down	down	correct
EXP.US	Eagle Materials Inc	20190710	87.25	87.64	84.85	84.98	586751	84.2249	down	down	correct
EXPR.US	Express Inc	20190710	2.59	2.63	2.54	2.55	1735979	2.55	down	up	incorrect
EXR.US	Extra Space Storage Inc	20190710	110.87	111.57	109.745	111.44	547116	103.0252	up	up	correct
EXTN.US	Exterran Corporation	20190710	13.65	13.71	13.33	13.42	108700	13.42	down	up	incorrect
FAF.US	First American Financial Corporation	20190710	54.17	54.5	53.8	54.07	310863	50.0789	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190710	33.45	33.56	33.05	33.12	131218	32.6349	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20190710	56	56.055	54.43	54.99	1340953	53.2908	down	down	correct
FBK.US	FB Financial Corporation	20190710	37.05	37.05	36.43	36.56	70617	35.562	down	down	correct
FBP.US	First BanCorp	20190710	11.09	11.17	10.98	10.99	1103620	10.3356	down	down	correct
FC.US	Franklin Covey Co	20190710	34.18	34.84	33.68	34.71	38028	34.71	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190710	13.33	13.34	13.12	13.16	302576	11.9577	down	down	correct
FCN.US	FTI Consulting Inc	20190710	87	92.23	86.565	90.65	692027	90.65	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20190710	27.97	28.15	27.68	28.07	271590	25.2226	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190710	25.8	26	25.6	25.71	2500	22.0879	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190710	11.94	12.02	11.93	12.01	107487	9.5572	up	up	correct
FCX.US	Freeport	20190710	11.05	11.17	10.83	10.95	16509420	10.7306	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190710	14.0454	14.17	14.01	14.08	36820	11.8196	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190710	27.36	27.78	26.96	27.78	208482	26.8814	up	up	correct
FDS.US	FactSet Research Systems Inc	20190710	292.58	293.49	290.12	291.48	483953	284.5698	down	down	correct
FDX.US	FedEx Corporation	20190710	162.17	162.82	159.7559	159.99	2077597	154.6342	down	down	correct
FE.US	FirstEnergy Corp	20190710	43.66	43.785	43.4	43.49	1836544	39.2091	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190710	1.82	1.88	1.76	1.88	21265	1.795	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190710	11.9	11.98	11.9	11.97	98975	9.3918	up	up	correct
FENG.US	Phoenix New Media Limited	20190710	3	3.05	2.96	2.98	72393	0.2011	down	down	correct
FERG.US	Ferguson plc	20190710	71.78	71.78	71.78	71.78	100	66.9255
FET.US	Forum Energy Technologies Inc	20190710	2.89	2.93	2.79	2.9	1343569	58	up	up	correct
FF.US	FutureFuel Corp	20190710	11.81	11.93	11.72	11.88	78291	7.2205	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190710	15.91	16.08	15.8174	16.03	45808	13.4056	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190710	20	20.1756	20	20.09	69096	16.9344	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190710	6.35	6.35	6.2604	6.35	32070	5.0792
FHI.US	Federated Hermes Inc	20190710	33.48	33.5	32.98	33	454765	28.8962	down	down	correct
FICO.US	Fair Isaac Corporation	20190710	340.47	341.825	337.13	340.81	200145	340.81	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190710	16.22	16.39	16.18	16.39	71194	14.0391	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190710	20.15	20.15	19.99	20.05	81470	16.7404	down	down	correct
FINV.US	FinVolution Group	20190710	4.5	4.5	4.3	4.35	1333000	3.9413	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190710	127.21	127.87	126.395	126.92	1919894	123.5131	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190710	8.96	8.96	8.92	8.95	96962	8.426	down	down	correct
FIX.US	Comfort Systems USA Inc	20190710	52.52	52.92	52.205	52.3	189563	51.2385	down	down	correct
FL.US	Foot Locker Inc	20190710	41.43	41.6229	40.7615	40.81	2278368	38.2081	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190710	20.61	20.62	20.45	20.58	31329	17.3631	down	down	correct
FLNG.US	FLEX LNG Ltd	20190710	12	12.4	12	12.4	3500	10.5609	up	down	incorrect
FLO.US	Flowers Foods Inc	20190710	23.53	23.66	23.455	23.52	779066	21.588	down	down	correct
FLOW.US	SPX FLOW Inc	20190710	39.44	39.6355	38.22	38.28	281222	38.126	down	down	correct
FLR.US	Fluor Corporation	20190710	31.86	32.1	31.54	31.89	876302	31.0115	up	up	correct
FLS.US	Flowserve Corporation	20190710	52.27	52.46	51.32	51.38	1466578	48.7821	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190710	296.15	296.79	291.57	292.29	341603	292.29	down	down	correct
FMC.US	FMC Corporation	20190710	82.55	82.75	81.42	81.54	706121	78.2291	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190710	13.74	13.82	13.71	13.82	19188	12.3954	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190710	37.71	38.505	37.67	38.41	388879	37.0037	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190710	96.13	97.145	95.73	96.9	263375	92.3457	up	down	incorrect
FN.US	Fabrinet	20190710	51.1	51.59	51.04	51.29	234849	51.29	up	up	correct
FNB.US	PE	20190710	29.02	29.09	28.3483	28.77	3442	24.5358	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190710	42.55	43.2	41.96	42.97	800600	42.97	up	up	correct
FNF.US	Fidelity National Financial Inc	20190710	41.3	41.76	41.105	41.39	1313637	37.939	up	up	correct
FNV.US	Franco	20190710	86.37	86.95	85.14	85.86	462792	83.9963	down	down	correct
FOA.US	Finance Of America Companies Inc	20190710	9.73	9.79	9.73	9.79	50100	9.79	up	up	correct
FOE.US	Ferro Corporation	20190710	15.4	15.46	15.08	15.1	272886	15.1	down	down	correct
FOF.US	Cohen & Steers Closed	20190710	13.05	13.12	13.03	13.08	111644	10.8644	up	up	correct
FOR.US	Forestar Group Inc	20190710	19.95	20.26	19.79	20.16	35922	20.16	up	up	correct
FPAC.US	U	20190710	10.4	10.4	10.15	10.3	324743	8.915	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190710	23.01	23.2	22.99	23.16	116112	19.6661	up	up	correct
FPH.US	Five Point Holdings LLC	20190710	8.14	8.195	8.01	8.13	99576	8.13	down	down	correct
FPI.US	Farmland Partners Inc	20190710	6.62	6.65	6.52	6.54	67222	6.1833	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190710	9.76	9.85	9.74	9.84	123163	7.8592	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190710	37.9	38.1	37.66	37.97	650884	35.9697	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190710	12.87	12.8901	12.83	12.8901	61078	10.821	up	up	correct
FRO.US	Frontline Ltd	20190710	8.18	8.24	8.135	8.17	643618	6.693	down	down	correct
FRT.US	PC	20190710	24.76	24.94	24.7391	24.89	11341	22.2821	up	up	correct
FSK.US	FS KKR Capital Corp	20190710	6.18	6.23	6.18	6.21	332129	18.1329	up	up	correct
FSLY.US	Fastly Inc	20190710	19.6	20	18.92	19.44	454437	19.44	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190710	2.9	2.94	2.84	2.89	1412718	2.89	down	down	correct
FSR.US	Fisker Inc	20190710	9.98	9.99	9.98	9.99	50121	9.99	up	up	correct
FSS.US	Federal Signal Corporation	20190710	26.2	26.4	26.0515	26.24	203567	25.599	up	up	correct
FT.US	Franklin Universal Trust	20190710	7.31	7.37	7.285	7.31	52800	6.394
FTCH.US	Farfetch Limited	20190710	19.88	20.37	19.47	19.83	1180096	19.83	down	up	incorrect
FTI.US	TechnipFMC plc	20190710	23.9474	24.4588	23.8702	24.3719	4358533	17.5283	up	up	correct
FTK.US	Flotek Industries Inc	20190710	3.14	3.21	3.13	3.15	237760	3.15	up	up	correct
FTS.US	Fortis Inc	20190710	40.16	40.29	40.06	40.15	332980	36.6838	down	down	correct
FTV.US	Fortive Corporation	20190710	80.39	81.02	79.335	79.39	1094000	65.7838	down	down	correct
FUBO.US	fuboTV Inc	20190710	6.11	6.98	6.05	6.98	941	6.98	up	up	correct
FUL.US	H.B. Fuller Company	20190710	46.6	46.73	45.7	45.76	271080	44.2822	down	down	correct
FUN.US	Cedar Fair L.P	20190710	48.05	49.05	47.9135	48.56	287231	45.9488	up	up	correct
FVRR.US	Fiverr International Ltd	20190710	26.21	26.314	24.46	24.56	676256	24.56	down	down	correct
G.US	Genpact Limited	20190710	38.46	38.6	38.35	38.39	623100	37.5786	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190710	6.14	6.21	6.14	6.18	488037	4.8743	up	up	correct
GAM.US	PB	20190710	27	27	26.55	26.8388	905	23.0544	down	down	correct
GATX.US	GATX Corporation	20190710	75.8	76.02	74.99	75.02	235280	70.6599	down	down	correct
GB.US	Global Blue Group Holding AG	20190710	10.4	10.4	10.15	10.3	324743	10.3	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190710	23.91	24.32	23.89	24.32	40873	20.7862	up	up	correct
GBL.US	GAMCO Investors Inc	20190710	20.47	20.47	19.99	20	15896	17.3966	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190710	29.02	29.25	28.37	28.4	325283	25.7984	down	down	correct
GCI.US	Gannett Co Inc	20190710	9.24	9.31	9.1914	9.25	256477	8.3197	up	down	incorrect
GCO.US	Genesco Inc	20190710	42.08	42.33	41.48	41.86	394932	41.86	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20190710	22.5	22.62	22.14	22.14	272860	22.14	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190710	5.2	5.24	5.18	5.222	76570	4.2785	up	up	correct
GD.US	General Dynamics Corporation	20190710	182.35	183.86	181.57	182.54	887007	171.7965	up	up	correct
GDDY.US	GoDaddy Inc	20190710	71.14	71.51	69.99	70.07	1163500	70.07	down	down	correct
GDL.US	The GDL Fund	20190710	9.23	9.3	9.23	9.27	10952	8.2914	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190710	17.47	17.5	17.29	17.33	46709	14.5405	down	down	correct
GDOT.US	Green Dot Corporation	20190710	49.15	49.84	48.89	49.01	276608	49.01	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190710	22.04	22.1307	21.8991	22.08	145735	18.9519	up	down	incorrect
GE.US	General Electric Company	20190710	10.29	10.43	10.18	10.2	4887710	80.772	down	down	correct
GEF.US	Greif Inc	20190710	33.34	33.94	33.1	33.4	381622	30.181	up	up	correct
GEL.US	Genesis Energy L.P	20190710	22	22.74	22	22.64	691594	17.9878	up	up	correct
GEO.US	The GEO Group Inc	20190710	20.52	20.5928	20.14	20.3	1025373	16.3459	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190710	5.46	5.55	5.4411	5.54	150790	42.2717	up	up	correct
GES.US	Guess' Inc	20190710	15.85	16	15.73	15.82	1448844	15.0627	down	down	correct
GF.US	The New Germany Fund Inc	20190710	14.1204	14.1204	14.07	14.08	1606	11.6267	down	up	incorrect
GFF.US	Griffon Corporation	20190710	16.23	16.26	15.9	16.18	68126	15.6556	down	down	correct
GFI.US	Gold Fields Limited	20190710	5.46	5.575	5.41	5.56	7317606	5.2191	up	up	correct
GGB.US	Gerdau S.A	20190710	4.06	4.08	4.01	4.05	12484928	3.5253	down	down	correct
GGG.US	Graco Inc	20190710	50.62	50.74	49.66	49.77	518953	48.3053	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190710	20.64	20.69	20.57	20.6	23945	15.9758	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190710	8.27	8.34	8.265	8.29	31486	6.3744	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190710	11.6	11.6	11.51	11.59	12049	10.1491	down	down	correct
GHC.US	Graham Holdings Company	20190710	724.44	729.8	724.025	725.32	30700	705.0721	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190710	12.7	12.98	12.5	12.64	49291	12.363	down	down	correct
GHL.US	Greenhill & Co. Inc	20190710	14.51	14.77	14.16	14.18	302973	13.6799	down	up	incorrect
GHM.US	Graham Corporation	20190710	19.97	20.07	19.5	19.83	12948	18.4379	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190710	14.62	14.655	14.55	14.56	143213	11.771	down	down	correct
GIB.US	CGI Inc	20190710	78.38	79.04	77.87	78.12	109236	78.12	down	down	correct
GIC.US	Global Industrial Company	20190710	20.63	21.39	20.52	21.32	56824	18.6889	up	up	correct
GIL.US	Gildan Activewear Inc	20190710	39.14	39.39	38.66	38.78	332793	37.6007	down	down	correct
GIM.US	Templeton Global Income Fund	20190710	6.45	6.49	6.43	6.49	306150	5.649	up	up	correct
GIS.US	General Mills Inc	20190710	53.69	54.74	53.69	54.5	5428027	50.4616	up	up	correct
GIX.US	WS	20190710	387	387	365.7	371.9	18175	368.7041	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190710	9.7627	9.9	9.63	9.8169	7360	8.4009	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190710	22.116	22.116	22.116	22.116	293	20.4041
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190710	20.3	20.4	20.3	20.3911	4400	19.4912	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190710	20.7	20.7	20.7	20.7	118	19.9017
GKOS.US	Glaukos Corporation	20190710	77.91	78.09	77.17	77.38	244607	77.38	down	down	correct
GLOB.US	Globant S.A	20190710	106.19	109.775	106.19	108.97	385037	108.97	up	up	correct
GLOG.US	PA	20190710	26.92	26.99	26.92	26.99	5997	22.1205	up	up	correct
GLOP.US	PC	20190710	23.79	23.85	23.71	23.75	142126	18.446	down	down	correct
GLT.US	Glatfelter Corporation	20190710	16.62	16.82	16.58	16.59	95276	15.2972	down	down	correct
GLW.US	Corning Incorporated	20190710	33.16	33.36	32.74	32.74	3287471	30.551	down	down	correct
GM.US	General Motors Company	20190710	38.35	38.47	37.87	38.1	5153100	36.8712	down	down	correct
GME.US	GameStop Corp	20190710	5.35	5.37	5.17	5.18	10853330	5.18	down	down	correct
GMED.US	Globus Medical Inc	20190710	40.59	41.12	40.21	40.92	508516	40.92	up	up	correct
GMRE.US	PA	20190710	26.1993	26.3127	26.11	26.21	7300	21.9031	up	down	incorrect
GMS.US	GMS Inc	20190710	22.91	23.08	22.7	23	577567	23	up	down	incorrect
GNE.US	PA	20190710	8.475	8.685	8.4505	8.685	9032	7.2421	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190710	10.7	10.81	10.44	10.74	330514	9.6897	up	up	correct
GNRC.US	Generac Holdings Inc	20190710	70.69	71.27	69.56	69.79	318768	69.79	down	down	correct
GNT.US	PA	20190710	25.0253	25.1	25.0128	25.068	5302	22.6418	up	up	correct
GNW.US	Genworth Financial Inc	20190710	3.85	3.91	3.835	3.9	2158560	3.9	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190710	20.79	21.15	20.77	20.88	343665	16.064	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190710	22.03	22.36	21.73	21.81	1694188	21.8058	down	down	correct
GOLD.US	Barrick Gold Corporation	20190710	16.27	16.56	16.06	16.52	18622670	15.6295	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190710	26.68	26.68	26.39	26.4	85054	25.2975	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190710	41.63	42.33	41.2	42.26	1085648	42.26	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20190710	9.55	9.72	8.86	9.07	1774900	9.07	down	down	correct
GPC.US	Genuine Parts Company	20190710	104.36	104.82	104	104.19	625478	96.5184	down	down	correct
GPI.US	Group 1 Automotive Inc	20190710	81.72	82.14	80.18	80.23	133469	78.6141	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190710	25.54	25.69	25.52	25.65	9429	23.0473	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190710	14.15	14.25	14.02	14.04	1716271	13.3937	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190710	8.09	8.12	8.06	8.06	87929	6.8347	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190710	19.07	19.12	19.03	19.08	233808	16.036	up	up	correct
GPN.US	Global Payments Inc	20190710	165.67	166.13	162.885	163.88	1047330	162.1055	down	down	correct
GPRK.US	GeoPark Limited	20190710	18.1275	18.5458	18.0976	18.4761	116073	18.0544	up	up	correct
GPS.US	The Gap Inc	20190710	18.08	18.14	17.73	17.86	5109210	17.0779	down	down	correct
GPX.US	GP Strategies Corporation	20190710	15.79	15.84	15.41	15.59	25318	15.59	down	down	correct
GRC.US	The Gorman	20190710	31.12	31.63	30.42	30.66	91301	29.3512	down	down	correct
GRP.US	UN	20190710	46.6	47.25	46.6	46.83	15199	41.3273	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190710	10.55	10.6176	10.55	10.58	17288	9.3044	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190710	207.18	208.99	205.65	205.97	1779844	195.3221	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190710	19.85	19.88	19.7501	19.84	70877	15.7181	down	down	correct
GSK.US	GlaxoSmithKline plc	20190710	41.01	41.145	40.99	41.11	1458386	36.1482	up	down	incorrect
GSL.US	PB	20190710	23.4545	23.94	23.4545	23.8	6042	18.7632	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190710	10.83	10.9	10.555	10.63	300608	10.63	down	down	correct
GTLS.US	Chart Industries Inc	20190710	72.88	73.43	71.42	72.06	422058	72.06	down	down	correct
GTN.US	Gray Television Inc	20190710	17.57	17.8	17.34	17.75	1301227	17.4857	up	up	correct
GTNA.US	Gray Television Inc	20190710	16.61	16.91	16.61	16.68	6668	16.6083	up	up	correct
GTS.US	Triple	20190710	24.89	25.4	24.5225	24.55	56920	24.55	down	down	correct
GTY.US	Getty Realty Corp	20190710	31.39	31.55	31.14	31.45	86673	27.5868	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20190710	7.13	7.23	7.12	7.14	102412	5.9378	up	up	correct
GVA.US	Granite Construction Incorporated	20190710	47.09	47.09	42.49	42.62	1106210	40.6424	down	down	correct
GWB.US	Great Western Bancorp Inc	20190710	35.55	35.68	35.03	35.19	186518	33.6005	down	up	incorrect
GWRE.US	Guidewire Software Inc	20190710	102.8	103.69	102.61	102.71	394810	102.71	down	down	correct
GWW.US	W.W. Grainger Inc	20190710	266.24	267.04	257.8	258.54	780622	247.7309	down	down	correct
GYC.US	Cabco Series 2004	20190710	21.12	21.12	20.74	20.96	270956	19.7293	down	down	correct
H.US	Hyatt Hotels Corporation	20190710	77.07	77.38	76.47	77.09	358600	76.5248	up	up	correct
HAE.US	Haemonetics Corporation	20190710	120.63	123	120.63	121.06	385757	121.06	up	up	correct
HAL.US	Halliburton Company	20190710	23.71	23.85	23.36	23.6	15516250	22.5376	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190710	28.63	28.67	28.4	28.48	218732	26.0355	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190710	16.24	16.63	16.2231	16.33	26010	15.4102	up	up	correct
HBI.US	Hanesbrands Inc	20190710	17.1	17.1	16.305	16.34	5517962	14.7615	down	down	correct
HBM.US	Hudbay Minerals Inc	20190710	4.9	5.09	4.88	5.02	1474662	4.9719	up	up	correct
HCA.US	HCA Healthcare Inc	20190710	138.39	138.39	135.835	136.68	1220374	133.9165	down	down	correct
HCC.US	Warrior Met Coal Inc	20190710	25.08	25.22	24.63	24.68	765937	23.9936	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190710	890	890	870	890	2250	889.2082
HCHC.US	HC2 Holdings Inc	20190710	2.25	2.25	2.1775	2.2	199789	2.2	down	up	incorrect
HCI.US	HCI Group Inc	20190710	41.03	41.3757	40.391	40.68	58093	37.905	down	down	correct
HCXY.US	Hercules Capital Inc	20190710	26.3	26.43	26	26.43	8718	22.7286	up	up	correct
HD.US	The Home Depot Inc	20190710	210.72	211.32	208.8268	210.75	3457376	199.1812	up	down	incorrect
HDB.US	HDFC Bank Limited	20190710	125.5	127.45	125.09	126.77	974821	62.8059	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20190710	44.28	44.6	44.1119	44.46	271467	40.9751	up	up	correct
HEI.US	HEICO Corporation	20190710	137.57	138.7943	136.06	136.34	427386	135.9716	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20190710	28.33	28.65	28.25	28.46	120879	22.4508	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190710	14.06	14.06	13.885	14.01	29824	11.4382	down	down	correct
HES.US	Hess Corporation	20190710	63	63.88	62.66	63.18	2349017	60.4619	up	up	correct
HESM.US	Hess Midstream LP	20190710	19.94	20.59	19.94	20.51	148316	16.5855	up	up	correct
HFC.US	HollyFrontier Corporation	20190710	46.79	47.35	46.18	46.94	1508136	43.6879	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20190710	11.47	11.5171	11.37	11.41	42925	8.2675	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190710	32	32.045	31.73	31.89	620000	31.89	down	down	correct
HHC.US	The Howard Hughes Corporation	20190710	128.85	130.4373	127.41	129.75	318487	129.75	up	down	incorrect
HI.US	Hillenbrand Inc	20190710	39.42	39.72	39.17	39.24	147566	36.7821	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190710	57.11	57.38	56.685	57.17	1695132	53.7075	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190710	232	232.98	229.87	230.39	219621	218.1176	down	up	incorrect
HIL.US	Hill International Inc	20190710	2.58	2.67	2.51	2.52	55407	2.52	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190710	5.12	5.13	5.08	5.08	402102	4.2013	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190710	44.05	44.52	43.6	44.1	737818	39.2683	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190710	7.12	7.12	7.02	7.03	298434	5.6404	down	down	correct
HL.US	PB	20190710	51.4592	51.4592	51.4592	51.4592	0	44.5645
HLF.US	Herbalife Nutrition Ltd	20190710	41.92	42.36	41.705	41.72	1618868	41.72	down	down	correct
HLI.US	Houlihan Lokey Inc	20190710	43.93	44.16	42.975	43.19	288407	40.8716	down	down	correct
HLIO.US	Helios Technologies Inc.	20190710	45.21	45.9	44.9	45.32	47731	44.5583	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190710	99.27	99.52	98.18	99.19	2222226	98.73	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190710	8.4	8.5	8.22	8.39	1160230	8.39	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190710	26.33	26.45	26.31	26.39	392156	24.6998	up	down	incorrect
HMLP.US	PA	20190710	25.9408	25.99	25.85	25.92	3636	20.7519	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190710	41.83	42.27	41.63	41.75	77970	38.7257	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190710	2.42	2.4759	2.3738	2.46	8266723	2.4046	up	up	correct
HNGR.US	Hanger Inc	20190710	17.33	17.59	17.3	17.45	118361	17.45	up	up	correct
HNI.US	HNI Corporation	20190710	35.09	35.51	34.61	34.64	193214	31.6977	down	up	incorrect
HNP.US	Huaneng Power International Inc	20190710	24.19	24.19	23.96	23.96	8514	21.1168	down	down	correct
HOG.US	Harley	20190710	35.73	36.03	35.52	35.64	1095115	33.8784	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190710	19.55	19.56	19.195	19.23	682365	18.0459	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190710	7.92	8.31	7.78	8.23	101839	8.23	up	up	correct
HP.US	Helmerich & Payne Inc	20190710	51.19	51.99	51.01	51.83	1123999	44.1731	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190710	15.01	15.13	14.76	14.77	7082121	13.4865	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190710	23.16	23.2299	23.13	23.13	27752	19.3435	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20190710	23.63	23.7	23.53	23.69	65022	19.9212	up	up	correct
HPQ.US	HP Inc	20190710	20.83	20.88	20.58	20.59	5646605	19.0089	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190710	19.26	19.42	19.26	19.33	60115	16.1429	up	up	correct
HQH.US	Tekla Healthcare Investors	20190710	20.07	20.16	19.78	19.98	140951	16.1509	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190710	16.81	16.89	16.55	16.7	78692	13.531	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190710	33.02	33.34	32.89	33.18	924351	30.1122	up	down	incorrect
HRB.US	H&R Block Inc	20190710	28.83	28.89	28.34	28.44	2692220	24.9413	down	down	correct
HRC.US	Hill	20190710	105.08	105.56	103.94	104.24	206201	102.2186	down	down	correct
HRI.US	Herc Holdings Inc	20190710	43.71	43.87	42.26	42.61	192200	42.4955	down	down	correct
HRL.US	Hormel Foods Corporation	20190710	41.11	41.32	40.9	41.3	2007386	39.2291	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190710	16.04	16.12	15.97	16	86966	15.0303	down	up	incorrect
HSBC.US	HSBC Holdings plc	20190710	41.76	41.9	41.58	41.65	1193341	37.8904	down	down	correct
HSC.US	Harsco Corporation	20190710	26.33	26.48	25.36	25.52	501485	25.52	down	down	correct
HSY.US	The Hershey Company	20190710	138.57	139.24	138.28	138.57	725002	131.5882
HT.US	PE	20190710	24.58	24.84	24.58	24.84	6171	19.9063	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190710	28.12	28.4	28	28.34	892386	25.8055	up	up	correct
HTD.US	John Hancock Tax	20190710	25.87	25.96	25.78	25.87	113404	21.7725
HTGC.US	Hercules Capital Inc	20190710	12.93	13	12.83	12.98	518423	10.0875	up	up	correct
HTH.US	Hilltop Holdings Inc	20190710	21.87	21.93	21.65	21.78	359544	20.9391	down	down	correct
HTY.US	John Hancock Investments	20190710	6.86	6.9	6.82	6.9	16432	5.3908	up	up	correct
HUBB.US	Hubbell Incorporated	20190710	128.28	128.825	126.19	126.38	265580	119.0692	down	down	correct
HUBS.US	HubSpot Inc	20190710	178.28	181.605	178.15	178.77	426014	178.77	up	up	correct
HUM.US	Humana Inc	20190710	260.68	268.34	260.52	267.91	1057994	263.8058	up	up	correct
HUN.US	Huntsman Corporation	20190710	19.6	19.64	19.24	19.48	2343862	18.1233	down	down	correct
HUYA.US	HUYA Inc	20190710	25.59	25.79	24.4418	24.59	1951912	24.59	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20190710	17.42	17.79	17.375	17.55	95753	14.1857	up	up	correct
HWM.US	Howmet Aerospace Inc	20190710	26	26.0989	25.75	25.79	1575581	25.7129	down	down	correct
HXL.US	Hexcel Corporation	20190710	81.08	81.55	80.26	80.36	318907	79.8279	down	down	correct
HY.US	Hyster	20190710	53.95	54.33	52.9965	53.46	68920	50.2982	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20190710	8.85	8.9	8.83	8.87	32818	7.4076	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190710	15.36	15.367	15.14	15.18	103095	12.5645	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190710	10.81	10.84	10.79	10.79	367173	8.7841	down	down	correct
HZN.US	Horizon Global Corporation	20190710	3.95	4	3.66	3.68	92399	3.68	down	up	incorrect
HZO.US	MarineMax Inc	20190710	16.64	16.97	16.49	16.87	193485	16.87	up	up	correct
IAA.US	IAA Inc	20190710	40.21	40.4	39.84	40	1004144	40	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190710	8.77	8.81	8.69	8.73	20141	7.1373	down	up	incorrect
IAG.US	IAMGOLD Corporation	20190710	3.46	3.48	3.4	3.48	5444487	3.48	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190710	52.09	52.23	51.22	52.23	2979	50.2853	up	up	correct
IBM.US	International Business Machines Corporation	20190710	139.8742	141.7825	139.6644	140.3438	2513931	118.5651	up	up	correct
IBN.US	ICICI Bank Limited	20190710	12.48	12.52	12.44	12.48	5945863	12.4134
IBP.US	Installed Building Products Inc	20190710	56.52	56.62	55.19	56.44	115744	55.8872	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20190710	1.38	1.4	1.28	1.33	28811	26.6	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190710	89.42	90.46	89.39	90.29	1837876	87.6496	up	up	correct
ICL.US	ICL Group Ltd	20190710	5.11	5.11	5.05	5.1	130298	4.3865	down	down	correct
IDA.US	IDACORP Inc	20190710	104.78	105	103.69	104.08	324163	97.05	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190710	11.85	11.95	11.82	11.84	50858	9.9807	down	down	correct
IDT.US	IDT Corporation	20190710	11.04	11.42	10.895	11.4	133165	11.4	up	up	correct
IEX.US	IDEX Corporation	20190710	171.04	171.98	168.61	169.01	397621	164.3366	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190710	143.09	143.51	141.53	142.54	829630	134.043	down	down	correct
IFN.US	The India Fund Inc	20190710	21.16	21.2241	21.13	21.16	54922	15.7273
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190710	10.69	10.69	10.59	10.63	82369	8.7426	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190710	6.46	6.5	6.46	6.5	245722	5.4182	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190710	20.8	20.92	20.7	20.7	29190	18.7258	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190710	7.66	7.74	7.66	7.69	515807	6.2388	up	up	correct
IGT.US	International Game Technology PLC	20190710	13.49	13.58	13.33	13.38	1415246	12.5001	down	down	correct
IHC.US	Independence Holding Company	20190710	38.01	38.7218	37.99	38	7142	37	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190710	7.5	7.57	7.45	7.49	86324	6.1578	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20190710	68.29	68.73	68.21	68.52	98511	66.5405	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190710	10.42	10.43	10.38	10.41	32377	8.8784	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190710	10.2017	10.2598	10.2016	10.2598	7500	8.8105	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190710	20.85	20.85	20.45	20.5	34006	19.6879	down	up	incorrect
IIIN.US	Insteel Industries Inc	20190710	21.43	21.705	21.21	21.29	91840	18.8413	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190710	15.2	15.24	15.19	15.23	137175	13.5463	up	up	correct
IIPR.US	PA	20190710	32.5735	32.5735	31.69	31.69	2610	27.0398	down	down	correct
IMAX.US	IMAX Corporation	20190710	20.33	20.45	20.12	20.32	336120	20.32	down	down	correct
INFO.US	IHS Markit Ltd	20190710	64.87	65.24	64.76	64.84	1417617	63.7836	down	down	correct
INFY.US	Infosys Limited	20190710	10.55	10.61	10.44	10.48	14954390	9.9116	down	down	correct
ING.US	ING Groep N.V	20190710	11.67	11.695	11.525	11.54	2185189	10.6592	down	down	correct
INGR.US	Ingredion Incorporated	20190710	82.49	83.33	82.06	82.37	539784	76.8966	down	down	correct
INN.US	Summit Hotel Properties Inc	20190710	11.55	11.635	11.485	11.58	771476	11.055	up	down	incorrect
INS.US	Intelligent Systems Corporation	20190710	32.74	37.49	32.33	37.49	209696	37.49	up	up	correct
INSI.US	Insight Select Income Fund	20190710	19.6	19.7746	19.6	19.66	11333	16.7634	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190710	66.46	67.86	64.655	67.16	393635	67.16	up	up	correct
INSW.US	PA	20190710	25.46	25.47	25.3703	25.47	3325	23.9272	up	up	correct
INT.US	World Fuel Services Corporation	20190710	36.13	36.24	35.48	35.66	303928	34.3988	down	down	correct
INVH.US	Invitation Homes Inc	20190710	28.01	28.165	27.9	28.02	4503417	26.683	up	up	correct
IO.US	ION Geophysical Corporation	20190710	8.95	9.69	8.91	9.32	355998	9.32	up	down	incorrect
IP.US	International Paper Company	20190710	43.46	43.78	43.1	43.15	2117155	36.5169	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190710	23.35	23.475	23.19	23.28	3264765	20.9038	down	down	correct
IPI.US	Intrepid Potash Inc	20190710	3.32	3.32	3.25	3.27	24611	32.7	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190710	12.54	12.56	12.49	12.52	88898	11.1131	down	down	correct
IQV.US	IQVIA Holdings Inc	20190710	159.27	159.99	158.32	159.35	1380244	159.35	up	up	correct
IR.US	Ingersoll Rand Inc	20190710	33.04	33.378	32.43	33.06	1624272	30.6242	up	up	correct
IRL.US	The New Ireland Fund Inc	20190710	8.9956	8.9956	8.9956	8.9956	91	7.1222
IRM.US	Iron Mountain Incorporated	20190710	31.93	32.075	31.56	32.07	3355042	26.7618	up	up	correct
IRT.US	Independence Realty Trust Inc	20190710	12.02	12.04	11.97	11.99	352072	10.8512	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190710	14.8	14.82	14.77	14.77	127519	12.0361	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190710	26.15	26.2	26.1	26.16	24377	26.16	up	up	correct
IT.US	Gartner Inc	20190710	168.31	169.06	168.1	168.36	214244	168.36	up	up	correct
ITCB.US	Itaú Corpbanca	20190710	11.88	12.2373	11.6	11.98	14382	10.5825	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20190710	81.93	82.31	81.2	81.53	120353	81.53	down	down	correct
ITT.US	ITT Inc	20190710	64.67	64.95	63.57	63.67	346745	62.0263	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190710	9.9128	9.9677	9.8029	9.8328	21507359	7.3231	down	down	correct
ITW.US	Illinois Tool Works Inc	20190710	147.06	147.645	146.07	146.15	1254961	138.45	down	down	correct
IVC.US	Invacare Corporation	20190710	4.8	4.97	4.66	4.9	263403	4.8748	up	down	incorrect
IVH.US	Ivy Funds	20190710	13.62	13.74	13.61	13.74	107514	11.0925	up	up	correct
IVR.US	PC	20190710	25.75	25.764	25.63	25.63	5976	21.0323	down	down	correct
IVZ.US	Invesco Ltd	20190710	20.71	20.83	20.37	20.43	4426398	18.0506	down	down	correct
IX.US	ORIX Corporation	20190710	75.73	76.03	75.61	75.94	33125	70.6702	up	up	correct
J.US	Jacobs Engineering Group Inc	20190710	84.39	84.48	83.605	83.82	467318	82.2362	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190710	10.75	10.97	10.73	10.92	13544	10.92	up	up	correct
JBGS.US	JBG SMITH Properties	20190710	40.39	40.49	40.1	40.33	465422	37.6373	down	down	correct
JBL.US	Jabil Inc	20190710	30.96	31.0984	30.58	30.84	1022067	30.2201	down	down	correct
JBT.US	John Bean Technologies Corporation	20190710	121.24	122.25	120.38	121.92	94838	120.8386	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190710	14.25	14.3	14.04	14.3	85696	11.6816	up	up	correct
JCI.US	Johnson Controls International plc	20190710	41.68	41.89	41.305	41.33	3636112	39.0551	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190710	9.78	9.78	9.7	9.75	68840	8.3702	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190710	11.23	11.23	11.12	11.22	56578	9.3314	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190710	21.47	21.54	21.36	21.41	2385931	18.621	down	down	correct
JELD.US	JELD	20190710	21.65	21.68	21.07	21.41	278504	21.41	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190710	9.23	9.23	9.0562	9.19	46466	8.0642	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190710	7.0966	7.0966	7.06	7.08	11585	6.552	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190710	9.8	9.855	9.7841	9.84	131408	8.2053	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190710	15.59	15.6	15.51	15.57	100056	12.7539	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190710	10.3983	10.3983	10.29	10.3199	4321	9.0842	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190710	10.05	10.05	9.99	10.02	193734	9.2231	down	down	correct
JHG.US	Janus Henderson Group plc	20190710	22.42	22.62	22.33	22.52	1162550	19.6363	up	up	correct
JHI.US	John Hancock Investors Trust	20190710	16.75	16.75	16.59	16.64	22864	13.6176	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20190710	14.43	14.45	14.38	14.43	10736	12.6427
JHX.US	James Hardie Industries plc	20190710	13.06	13.24	12.99	13.24	25627	12.7578	up	up	correct
JILL.US	J.Jill Inc	20190710	2.44	2.46	2.2801	2.4	955550	12	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190710	22.35	22.58	21.56	21.61	511479	21.61	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190710	137.94	138.66	135.45	137.12	495336	136.7164	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190710	23.2277	23.2995	23.1905	23.21	10095	20.6691	down	down	correct
JMIA.US	Jumia Technologies AG	20190710	27.59	27.99	26.2	26.33	633718	26.33	down	down	correct
JMM.US	Nuveen Multi	20190710	7.2618	7.3281	7.2618	7.3	722	6.4866	up	up	correct
JMP.US	JMP Group LLC	20190710	3.9	3.9	3.8333	3.86	38592	3.6512	down	down	correct
JNJ.US	Johnson & Johnson	20190710	141.78	141.99	140.67	141.21	4874373	132.1802	down	down	correct
JNPR.US	Juniper Networks Inc	20190710	26.39	26.54	26.145	26.29	3098548	24.2628	down	down	correct
JOE.US	The St. Joe Company	20190710	18.11	18.11	17.76	17.94	66570	17.7791	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190710	8.71	8.79	8.71	8.73	13536	7.2021	up	up	correct
JP.US	Jupai Holdings Limited	20190710	2.33	2.35	2.22	2.24	70598	2.24	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190710	10	10	9.91	9.94	238500	8.3219	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190710	23.93	23.93	23.85	23.87	58168	20.2114	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190710	9.73	9.8	9.72	9.72	600156	8.2296	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190710	24.06	24.4	23.99	24.2	14738	20.8631	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190710	7.96	7.98	7.92	7.96	880114	5.9042
JRI.US	Nuveen Real Asset Income and Growth Fund	20190710	16.88	17.04	16.88	17.01	119522	13.8402	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190710	9.76	9.78	9.72	9.78	92213	8.1577	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190710	10.68	10.75	10.65	10.74	97522	8.7966	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190710	15.46	15.49	15.31	15.47	46436	12.867	up	up	correct
JT.US	Jianpu Technology Inc	20190710	3.84	3.98	3.84	3.91	298293	31.28	up	up	correct
JTA.US	Nuveen Tax	20190710	11.75	11.75	11.59	11.6	48546	9.8279	down	down	correct
JTD.US	Nuveen Tax	20190710	16.81	16.9682	16.75	16.8	29762	14.0099	down	down	correct
JW.US	B	20190710	46.0222	46.0222	46.0222	46.0222	266	43.7282
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190710	46.0222	46.0222	46.0222	46.0222	266	42.9221
JWN.US	Nordstrom Inc	20190710	31.06	31.06	30.28	30.33	3831312	29.2711	down	down	correct
K.US	Kellogg Company	20190710	55.15	55.34	54.63	54.78	2581828	50.0482	down	down	correct
KAI.US	Kadant Inc	20190710	89.86	90.1	88.665	88.94	140826	87.3167	down	up	incorrect
KAMN.US	Kaman Corporation	20190710	62.32	62.76	61.16	61.26	157400	58.7291	down	down	correct
KAR.US	KAR Auction Services Inc	20190710	24.83	25.23	24.7	24.76	3233845	24.0371	down	down	correct
KB.US	KB Financial Group Inc	20190710	36.85	37.17	36.73	36.8	107225	33.9129	down	down	correct
KBH.US	KB Home	20190710	26.57	26.68	25.89	26.32	1602156	25.4595	down	down	correct
KBR.US	KBR Inc	20190710	25.17	25.38	25.06	25.19	764573	24.339	up	up	correct
KEN.US	Kenon Holdings Ltd	20190710	21.4739	21.4739	20.3934	20.49	873	15.9779	down	down	correct
KEP.US	Korea Electric Power Corporation	20190710	10.85	10.92	10.83	10.85	421708	10.3569
KEX.US	Kirby Corporation	20190710	75.83	75.915	74.225	74.9	418487	74.9	down	down	correct
KEY.US	PK	20190710	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190710	90.47	91.73	88.92	88.95	1813691	88.95	down	down	correct
KF.US	The Korea Fund Inc	20190710	27.84	28.05	27.83	28.05	1261	21.6836	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190710	2.692	2.74	2.66	2.6966	10088	2.6966	up	up	correct
KFY.US	Korn Ferry	20190710	39.19	39.62	39.13	39.2	318356	38.2246	up	up	correct
KGC.US	Kinross Gold Corporation	20190710	3.98	4.13	3.9138	4.12	14667053	4.0133	up	up	correct
KIM.US	PM	20190710	24.65	24.81	24.5501	24.81	29177	22.1151	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190710	15.94	15.96	15.86	15.94	95672	12.5845
KL.US	Kirkland Lake Gold Ltd	20190710	42.05	42.24	40.31	42.13	1954121	40.8384	up	up	correct
KLR.US	Kaleyra Inc	20190710	10.42	10.42	10.42	10.42	1100	10.42
KMB.US	Kimberly	20190710	137.5	138.75	137.24	137.8	1291319	127.4349	up	up	correct
KMI.US	Kinder Morgan Inc	20190710	21.28	21.3811	21.15	21.18	13145010	18.0726	down	up	incorrect
KMPR.US	Kemper Corporation	20190710	90.16	91.34	88.28	88.38	404260	84.7475	down	down	correct
KMT.US	Kennametal Inc	20190710	34.05	34.05	32.98	33.58	3274489	31.5583	down	up	incorrect
KMX.US	CarMax Inc	20190710	87.5	88	87.27	87.41	1308940	87.41	down	up	incorrect
KN.US	Knowles Corporation	20190710	18	18.145	17.66	17.83	619601	17.83	down	down	correct
KNL.US	Knoll Inc	20190710	23.74	23.82	23.435	23.55	190862	22.4749	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190710	19.84	19.95	19.8	19.85	57553	14.6926	up	up	correct
KNX.US	Knight	20190710	33.23	33.325	31.57	31.67	1873800	31.07	down	down	correct
KO.US	The Coca	20190710	51.8	51.97	51.655	51.82	7620933	47.8639	up	up	correct
KODK.US	Eastman Kodak Company	20190710	2.45	2.55	2.45	2.52	233286	2.52	up	up	correct
KOF.US	Coca	20190710	61.53	62.57	61.53	62.39	28645	55.3746	up	up	correct
KOP.US	Koppers Holdings Inc	20190710	28.83	28.96	27.92	28.19	82865	28.19	down	down	correct
KOS.US	Kosmos Energy Ltd	20190710	6.02	6.02	5.9	5.94	3599200	5.754	down	up	incorrect
KR.US	The Kroger Co	20190710	21.75	21.82	21.33	21.65	7953609	20.5076	down	up	incorrect
KRA.US	Kraton Corporation	20190710	30.45	30.86	29.735	29.8	108615	29.8	down	down	correct
KRC.US	Kilroy Realty Corporation	20190710	77.62	77.72	76.71	77.1	1103502	71.9819	down	down	correct
KRG.US	Kite Realty Group Trust	20190710	15.65	15.69	15.42	15.48	527907	13.8099	down	down	correct
KRO.US	Kronos Worldwide Inc	20190710	14.67	14.94	14.6	14.75	268835	12.8183	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190710	16.15	16.72	16.09	16.24	377817	12.6948	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190710	11.85	11.875	11.85	11.86	10648	10.5498	up	up	correct
KSS.US	Kohl's Corporation	20190710	47.75	47.965	47.12	47.16	3214575	43.4774	down	down	correct
KSU.US	P	20190710	26.3373	26.3373	26.3373	26.3373	0	24.5489
KT.US	KT Corporation	20190710	12.06	12.06	11.81	12.04	1206300	10.9668	down	down	correct
KTB.US	Kontoor Brands Inc	20190710	30.59	32.4689	29.84	32.3	937205	29.628	up	up	correct
KTF.US	DWS Municipal Income Trust	20190710	11.33	11.366	11.3	11.36	52965	10.1647	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190710	31.61	32.0127	31.4595	31.7595	1871	27.2265	up	up	correct
KTN.US	Credit	20190710	32.0453	32.0453	32.0453	32.0453	175	28.266
KW.US	Kennedy	20190710	20.76	20.97	20.67	20.88	295935	18.6978	up	up	correct
KWR.US	Quaker Chemical Corporation	20190710	188.52	189.72	185.09	185.71	56116	182.0321	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190710	15.81	16	15.77	15.96	522612	12.1528	up	up	correct
L.US	Loews Corporation	20190710	55.65	55.84	55.36	55.55	958748	54.8148	down	down	correct
LAC.US	Lithium Americas Corp	20190710	4.01	4.11	3.9404	4.0904	146763	4.0904	up	up	correct
LAD.US	Lithia Motors Inc	20190710	120.03	120.46	118.13	118.31	229528	116.4138	down	down	correct
LADR.US	Ladder Capital Corp	20190710	16.9	16.94	16.8	16.84	557005	14.082	down	up	incorrect
LAIX.US	LAIX Inc	20190710	10.41	10.41	10.2	10.38	836	10.38	down	up	incorrect
LAZ.US	Lazard Ltd	20190710	35.5	35.91	35.13	35.14	529300	31.0755	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190710	14.21	14.82	13.93	14.68	1132400	14.4068	up	down	incorrect
LC.US	LendingClub Corporation	20190710	16.24	16.44	15.78	16.04	839275	16.04	down	up	incorrect
LCI.US	Lannett Company Inc	20190710	6.03	6.19	5.9722	6.09	479399	6.09	up	up	correct
LCII.US	LCI Industries	20190710	88.72	88.81	86.9	88.62	77950	83.2169	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20190710	81.96	82.5	81.06	81.5	849336	78.5661	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190710	25.1	25.28	25.06	25.26	78496	20.8342	up	up	correct
LEA.US	Lear Corporation	20190710	131.5	132.48	129.56	132.4	448722	128.2408	up	down	incorrect
LEAF.US	Leaf Group Ltd	20190710	6.75	6.8899	6.53	6.85	55793	6.85	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190710	38.2	38.3	37.62	37.87	1065232	34.4305	down	down	correct
LEJU.US	Leju Holdings Limited	20190710	1.3	1.33	1.27	1.28	26399	1.28	down	down	correct
LEN.US	Lennar Corporation	20190710	48.29	48.78	47.55	48.42	3765806	47.4183	up	up	correct
LENB.US	Lennar Corporation	20190710	38.15	38.93	38.15	38.76	34141	37.8771	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190710	8.45	8.45	8.24	8.3	282073	7.3402	down	down	correct
LEVI.US	Levi Strauss & Co	20190710	21.78	21.97	20.65	20.82	17099722	20.24	down	down	correct
LFC.US	China Life Insurance Company Limited	20190710	12.61	12.67	12.53	12.54	168222	11.3509	down	down	correct
LGF.US	B	20190710	11.91	12.1141	11.8	11.91	639538	11.91
LGFA.US	Lions Gate Entertainment Corp	20190710	12.69	12.86	12.52	12.68	348289	12.68	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190710	16.59	16.61	16.42	16.53	26165	13.3058	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190710	175.25	175.7	173.83	174.31	463445	174.31	down	down	correct
LHX.US	L3Harris Technologies Inc	20190710	191.53	192.92	190.71	192.61	1611681	184.2906	up	down	incorrect
LII.US	Lennox International Inc	20190710	287.98	291.02	284.23	284.42	465696	276.6229	down	down	correct
LIN.US	Linde plc	20190710	202.08	202.65	201.46	201.77	1062039	193.7945	down	down	correct
LINX.US	Linx S.A	20190710	9.17	9.22	9.05	9.15	372700	8.9638	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190710	1.41	1.48	1.41	1.47	72878	1.47	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190710	11.57	11.83	11.41	11.82	619674	11.82	up	up	correct
LLY.US	Eli Lilly and Company	20190710	113.27	114.65	112.67	114.53	3339127	109.3663	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20190710	370	373.37	367.84	368.16	818745	344.2941	down	down	correct
LNC.US	Lincoln National Corporation	20190710	65.4	66.03	64.62	65	1022986	60.2073	down	down	correct
LND.US	BrasilAgro	20190710	4.48	4.48	4.41	4.4201	17057	3.7331	down	down	correct
LNN.US	Lindsay Corporation	20190710	90.2	92.41	84.65	84.99	225148	82.6845	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190710	12.05	12.28	11.76	11.97	319978	11.2902	down	down	correct
LOW.US	Lowe's Companies Inc	20190710	104.66	104.66	102.12	103.08	4302209	98.8318	down	down	correct
LPG.US	Dorian LPG Ltd	20190710	9.87	9.88	9.6	9.67	351791	8.9318	down	up	incorrect
LPI.US	Laredo Petroleum Inc	20190710	2.95	3.13	2.83	2.94	302440	58.8	down	down	correct
LPL.US	LG Display Co. Ltd	20190710	7.14	7.2	7.12	7.19	222535	7.19	up	up	correct
LPX.US	Louisiana	20190710	26.3	26.37	25.9	25.91	931284	24.8035	down	down	correct
LRN.US	Stride Inc	20190710	30.36	30.6	29.855	30.15	156288	30.15	down	down	correct
LSI.US	Life Storage Inc	20190710	100.97	101.18	99.64	100.88	339468	61.3318	down	down	correct
LTC.US	LTC Properties Inc	20190710	47.31	47.88	46.86	47.69	179245	41.2094	up	down	incorrect
LTHM.US	Livent Corporation	20190710	6.86	6.96	6.72	6.79	890500	6.79	down	down	correct
LUB.US	Luby's Inc	20190710	1.13	1.17	1.1076	1.15	77523	0.6999	up	up	correct
LUMN.US	Lumen Technologies Inc	20190710	11.86	11.99	11.795	11.93	8349477	9.8923	up	up	correct
LUV.US	Southwest Airlines Co	20190710	51.91	52.34	51.72	51.86	3223980	51.3105	down	down	correct
LVS.US	Las Vegas Sands Corp	20190710	63.18	63.24	61.67	62.25	3413350	59.5726	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20190710	65	66.89	64.77	66.2	2535029	64.0685	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190710	24.51	24.62	23.92	23.96	178424	22.2612	down	down	correct
LXP.US	PC	20190710	53.5427	53.7422	53.5427	53.7422	493	46.5288	up	up	correct
LXU.US	LSB Industries Inc	20190710	3.7	3.8389	3.53	3.55	153620	2.7308	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20190710	84.8	85.24	83.66	84.08	3495155	75.1336	down	down	correct
LYG.US	Lloyds Banking Group plc	20190710	2.9	2.91	2.86	2.87	2796824	2.5257	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20190710	69.5	70.16	69.28	69.34	663554	69.34	down	down	correct
LZB.US	La	20190710	30.98	31.51	30.89	31.33	321824	30.2274	up	up	correct
M.US	Macy's Inc	20190710	21.35	21.39	21.125	21.18	6080411	19.1743	down	down	correct
MA.US	Mastercard Incorporated	20190710	274.17	277.0962	274.15	275.38	2322970	272.2358	up	down	incorrect
MAA.US	PI	20190710	65.49	65.49	64.7094	65.0752	822	55.2705	down	up	incorrect
MAC.US	The Macerich Company	20190710	33.87	34.13	33.43	33.99	1404905	28.4677	up	up	correct
MAIN.US	Main Street Capital Corporation	20190710	41.71	42	41.6	41.89	193034	35.3155	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190710	93.31	93.96	92.72	93	552981	87.3177	down	up	incorrect
MANU.US	Manchester United plc	20190710	18.49	18.745	18.46	18.69	19556	18.1783	up	up	correct
MAS.US	Masco Corporation	20190710	39.22	39.41	38.24	38.4	2925580	37.0865	down	up	incorrect
MATX.US	Matson Inc	20190710	38.1	38.1	37.55	37.69	80764	35.871	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190710	10.74	10.79	10.69	10.7361	80466	9.5708	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20190710	9.2	9.555	8.7	9.36	1884136	9.3084	up	down	incorrect
MBI.US	MBIA Inc	20190710	9.33	9.47	9.29	9.31	539053	9.31	down	down	correct
MBSC.US	UN	20190710	18.16	18.5	18	18	7101	18	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190710	8.66	8.68	8.6	8.66	2197801	6.5661
MC.US	Moelis & Company	20190710	33.86	34.3111	33.34	33.41	607288	26.1777	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190710	14.12	14.14	14.11	14.13	52962	12.7341	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190710	44.59	44.99	43.47	43.99	11355	43.99	down	down	correct
MCD.US	McDonald's Corporation	20190710	212.25	213.46	211.95	213	1842288	200.8081	up	up	correct
MCI.US	Barings Corporate Investors	20190710	15.64	15.7499	15.62	15.62	23121	13.1005	down	down	correct
MCK.US	McKesson Corporation	20190710	139.86	141.05	138.29	141.01	671685	137.4817	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190710	6.5422	6.6	6.5422	6.58	75261	5.0329	up	up	correct
MCO.US	Moody's Corporation	20190710	200.62	200.93	199.16	199.77	607779	195.7699	down	down	correct
MCR.US	MFS Charter Income Trust	20190710	8.22	8.22	8.19	8.21	154306	6.6611	down	down	correct
MCS.US	The Marcus Corporation	20190710	33.19	33.31	32.89	33.29	113516	32.759	up	down	incorrect
MCY.US	Mercury General Corporation	20190710	64.03	64.71	63.67	63.72	166885	56.2301	down	up	incorrect
MD.US	MEDNAX Inc	20190710	24.59	24.78	24.315	24.6	632162	24.6	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20190710	36.59	36.76	36.21	36.6	410567	31.2089	up	up	correct
MDLQ.US	Medley LLC	20190710	16.07	16.32	15.95	16.151	8420	11.754	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190710	16	16	15.8	15.8	708	11.1646	down	down	correct
MDP.US	Meredith Corporation	20190710	55.73	56.4	55.73	55.98	203566	53.1672	up	up	correct
MDT.US	Medtronic plc	20190710	98.5	98.95	98.01	98.85	3482072	93.6071	up	down	incorrect
MDU.US	MDU Resources Group Inc	20190710	26.2	26.27	26.07	26.14	493618	24.2321	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20190710	15.1	15.94	14.9	15.43	70200	15.43	up	down	incorrect
MED.US	Medifast Inc	20190710	117	119.99	112.7	113.68	349354	104.8423	down	up	incorrect
MEI.US	Methode Electronics Inc	20190710	27.6	27.775	27.23	27.43	154017	26.5373	down	down	correct
MER.US	PK	20190710	26.45	26.54	26.43	26.54	102400	24.2235	up	down	incorrect
MFC.US	Manulife Financial Corporation	20190710	18.8	18.87	18.38	18.42	2256201	16.2847	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190710	2.9	2.91	2.89	2.91	515311	2.6321	up	up	correct
MFGP.US	Micro Focus International plc	20190710	22.13	22.4	21.66	22.06	1459386	18.2209	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190710	13.25	13.29	13.25	13.28	70257	11.9927	up	up	correct
MFM.US	MFS Municipal Income Trust	20190710	7.01	7.01	6.97	6.99	135945	6.2353	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190710	26.1522	26.38	26.1	26.38	6247	23.2283	up	up	correct
MFV.US	MFS Special Value Trust	20190710	5.7533	5.77	5.7158	5.72	12923	4.5679	down	down	correct
MG.US	Mistras Group Inc	20190710	14.88	14.88	14.74	14.82	38374	14.82	down	down	correct
MGA.US	Magna International Inc	20190710	47.15	47.33	46.55	46.77	811309	43.7584	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190710	4.58	4.6	4.56	4.57	37119	4.0155	down	down	correct
MGM.US	MGM Resorts International	20190710	29.3	29.455	28.95	29.13	5155536	28.6512	down	down	correct
MGP.US	MGM Growth Properties LLC	20190710	31.19	31.275	30.99	31.15	253863	26.9138	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190710	25.75	25.8399	25.7453	25.8299	26686	22.8326	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190710	24.14	24.25	23.95	23.95	41237	20.6331	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190710	11.39	11.5	11.15	11.29	1346886	11.2274	down	down	correct
MH.US	PD	20190710	4.31	4.69	4.2713	4.69	2749	4.69	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190710	17.14	17.23	17.12	17.15	13500	15.2964	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190710	7.51	7.52	7.494	7.52	55815	6.8871	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190710	12.48	12.51	12.39	12.43	113943	11.0929	down	down	correct
MHK.US	Mohawk Industries Inc	20190710	150.35	150.5619	147.96	148.6	325186	148.6	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190710	16	16.3975	16	16.025	2859	14.7185	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190710	13.27	13.32	13.27	13.32	40334	11.9419	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190710	21.777	21.87	21.674	21.85	4285	17.5987	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190710	41.42	41.61	41.23	41.36	314500	2.2765	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190710	3.8	3.83	3.8	3.8	204289	3.1301
MIXT.US	MiX Telematics Limited	20190710	15.38	15.6745	15.21	15.21	50797	14.4193	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190710	13.88	13.88	13.85	13.87	148733	12.4309	down	down	correct
MKC.US	V	20190710	79.84	79.84	78.625	78.72	1600	76.1303	down	down	correct
MKL.US	Markel Corporation	20190710	1128.1	1137	1119.4001	1121.62	36977	1121.62	down	up	incorrect
MLI.US	Mueller Industries Inc	20190710	28.44	28.72	28.18	28.34	145344	27.4055	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190710	230.07	230.64	224.98	226.01	388898	221.4195	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190710	10.5	10.5	10.41	10.48	6370	10.48	down	down	correct
MLR.US	Miller Industries Inc	20190710	30.92	31.01	30.21	30.65	33913	29.0781	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190710	101.64	102.18	101.02	101.69	1073737	97.9717	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190710	20.69	20.74	20.657	20.68	20919	18.3415	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190710	30.94	31.21	30.635	30.99	376906	30.99	up	up	correct
MMM.US	3M Company	20190710	166.19	167.315	165.565	165.7	2661694	152.1159	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190710	65.15	65.79	65.065	65.62	732410	52.869	up	up	correct
MMS.US	Maximus Inc	20190710	74.48	74.75	73.93	74.12	144356	71.5137	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190710	5.86	5.87	5.83	5.84	226635	4.8549	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190710	13.9	13.99	13.75	13.82	175927	12.4991	down	down	correct
MN.US	Manning & Napier Inc	20190710	1.79	1.82	1.79	1.81	28686	1.7024	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190710	14.88	14.93	14.84	14.93	35221	13.5195	up	up	correct
MNR.US	PC	20190710	24.25	24.35	24.235	24.26	33280	20.8237	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20190710	21.3	21.445	20.63	20.97	203800	17.0668	down	down	correct
MO.US	Altria Group Inc	20190710	48.22	49.5	48.19	49	6532952	40.2705	up	up	correct
MOD.US	Modine Manufacturing Company	20190710	14	14.265	13.84	14.03	154333	14.03	up	up	correct
MODN.US	Model N Inc	20190710	20.5	20.72	20.39	20.66	151059	20.66	up	up	correct
MOG.US	A	20190710	92.66	93.15	91.24	91.56	94144	88.9992	down	down	correct
MOGU.US	MOGU Inc	20190710	3.1	3.59	3.09	3.12	182616	3.12	up	up	correct
MOH.US	Molina Healthcare Inc	20190710	137.26	139.98	136.46	137.87	453506	137.87	up	up	correct
MOS.US	The Mosaic Company	20190710	23.44	23.56	23	23.08	3058869	22.4983	down	up	incorrect
MOV.US	Movado Group Inc	20190710	26.29	26.45	25.63	25.95	162055	24.6933	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190710	14.01	14.01	13.9899	14	9417	12.5889	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190710	55.31	55.6	54.1262	54.98	3963125	48.9871	down	down	correct
MPLX.US	MPLX LP	20190710	32	32.345	31.84	32.14	1281573	23.5249	up	up	correct
MPV.US	Barings Participation Investors	20190710	16.2	16.2472	16	16.08	7945	13.6721	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20190710	18.55	18.75	18.46	18.66	2114272	16.3437	up	up	correct
MPX.US	Marine Products Corporation	20190710	15.2	15.58	15.17	15.17	9673	13.9745	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190710	12.49	12.59	12.4885	12.59	135820	11.2735	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190710	14.48	14.62	14.47	14.62	110597	13.0438	up	up	correct
MRC.US	MRC Global Inc	20190710	16.45	16.77	16.35	16.68	835889	16.68	up	up	correct
MRK.US	Merck & Co. Inc	20190710	84.7355	85.0453	84.2859	84.7555	5721518	74.6265	up	up	correct
MRO.US	Marathon Oil Corporation	20190710	13.7	13.98	13.65	13.9	7363724	13.4509	up	down	incorrect
MSA.US	MSA Safety Incorporated	20190710	103.12	103.76	102.44	103.42	109409	100.2184	up	up	correct
MSB.US	Mesabi Trust	20190710	30.43	30.65	30.175	30.45	49773	24.2906	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20190710	20.01	20.55	20.01	20.55	1153	20.55	up	down	incorrect
MSCI.US	MSCI Inc	20190710	238.85	240.41	237.61	238	511045	233.0747	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190710	9.42	9.5	9.42	9.46	73218	8.3212	up	up	correct
MSGS.US	W	20190710	285.1	286.56	284.01	285.88	81902	284.0146	up	up	correct
MSI.US	Motorola Solutions Inc	20190710	171	172.315	170.27	170.73	885766	164.3995	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190710	69.89	71.2995	67.25	69.55	2230687	56.4574	down	down	correct
MT.US	ArcelorMittal	20190710	16.7	16.78	16.42	16.43	2157034	16.2779	down	down	correct
MTB.US	M&T Bank Corporation	20190710	173.75	174.67	171.01	171.3	601440	158.0624	down	down	correct
MTD.US	Mettler	20190710	867.68	867.935	855.81	858.48	108728	858.48	down	down	correct
MTDR.US	Matador Resources Company	20190710	19.21	19.83	19.1	19.78	2385295	19.7029	up	up	correct
MTG.US	MGIC Investment Corporation	20190710	13.5	13.51	13.4	13.46	4848520	12.755	down	up	incorrect
MTH.US	Meritage Homes Corporation	20190710	53.35	53.67	52.3	53.53	702738	53.53	up	down	incorrect
MTL.US	P	20190710	1.02	1.1	0.995	1.06	62600	1.06	up	up	correct
MTN.US	Vail Resorts Inc	20190710	227.04	229	224.42	224.58	182831	217.4127	down	down	correct
MTOR.US	Meritor Inc	20190710	22.77	22.9853	22.43	22.68	488337	22.68	down	down	correct
MTR.US	Mesa Royalty Trust	20190710	11.39	11.44	11.27	11.3122	6491	9.9909	down	up	incorrect
MTRN.US	Materion Corporation	20190710	64.98	65.8	64.3	64.37	102812	63.2086	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190710	22.02	22.02	21.8	21.85	14694	20.5912	down	down	correct
MTW.US	The Manitowoc Company Inc	20190710	17.03	17.42	16.9	17.08	413013	17.08	up	up	correct
MTX.US	Minerals Technologies Inc	20190710	52.84	53.26	51.62	51.71	199967	51.2756	down	down	correct
MTZ.US	MasTec Inc	20190710	51.73	51.84	50.8	51.21	251664	51.21	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190710	15.65	15.715	15.6	15.63	27730	13.9206	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190710	13.68	13.72	13.68	13.71	97270	12.3651	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190710	12.49	12.62	12.49	12.62	86562	11.2972	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190710	4.82	4.865	4.82	4.84	1410015	4.4685	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190710	15.31	15.355	15.15	15.2	26057	14.0532	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190710	14.08	14.2	14.07	14.17	167153	12.7801	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190710	13.97	14.039	13.95	14.02	45299	12.4154	up	down	incorrect
MUR.US	Murphy Oil Corporation	20190710	25.33	25.47	24.53	24.98	2174866	22.7072	down	down	correct
MUSA.US	Murphy USA Inc	20190710	86.84	87.21	85.19	85.8	249034	85.0347	down	down	correct
MUX.US	McEwen Mining Inc	20190710	1.64	1.71	1.62	1.7	2833867	1.7	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190710	9.17	9.19	9.16	9.19	380235	8.2158	up	up	correct
MVO.US	MV Oil Trust	20190710	8.22	8.35	8.17	8.2901	39449	6.0316	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190710	14.95	15.01	14.88	15.01	65413	13.3663	up	up	correct
MWA.US	Mueller Water Products Inc	20190710	9.59	9.6141	9.385	9.49	408092	9.0736	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20190710	9.91	10.03	9.79	9.97	242340	9.97	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190710	10.92	10.92	10.7501	10.88	3015	10.88	down	down	correct
MXF.US	The Mexico Fund Inc	20190710	13.64	13.71	13.49	13.58	22443	12.2956	down	down	correct
MXL.US	MaxLinear Inc	20190710	24.32	24.62	24.23	24.41	386983	24.41	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190710	13.98	14.1	13.952	14.1	69152	12.7335	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190710	14.49	14.54	14.35	14.44	114928	12.8452	down	down	correct
MYE.US	Myers Industries Inc	20190710	18.76	18.7923	18.49	18.5	52448	17.0627	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190710	13.18	13.21	13.15	13.21	242839	11.9058	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190710	15.04	15.04	14.92	14.99	60616	13.237	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190710	12.78	12.81	12.7601	12.81	34465	11.5081	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190710	8.87	9.63	8.87	9.46	473937	9.46	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190710	14.6	14.62	14.59	14.62	161909	14.0101	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190710	14.11	14.14	14.08	14.14	425336	13.2062	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190710	13.8	13.85	13.7977	13.85	23096	13.0068	up	up	correct
NAT.US	Nordic American Tankers Limited	20190710	2.36	2.425	2.35	2.41	682972	2.0825	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190710	13.1	13.152	13.07	13.08	11113	12.3444	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190710	21.14	21.25	21.14	21.25	40937	18.6116	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190710	36.08	36.08	34.96	34.99	101745	32.9718	down	down	correct
NBR.US	Nabors Industries Ltd	20190710	2.53	2.72	2.5	2.69	278931	130.3103	up	up	correct
NC.US	NACCO Industries Inc	20190710	53.9609	54.15	53.5417	53.6	9026	50.2197	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190710	10.25	10.52	10.21	10.22	49655	9.4739	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190710	50.97	51.05	49.55	49.65	3089152	49.65	down	down	correct
NCR.US	NCR Corporation	20190710	31.24	31.68	30.9	30.95	819207	30.95	down	down	correct
NCV.US	PA	20190710	25.5606	25.61	25.51	25.56	2000	22.5653	down	down	correct
NCZ.US	PA	20190710	25.323	25.33	25.3	25.3	5920	23.9764	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190710	6.98	7.0942	6.95	7.07	50644	50.7385	up	up	correct
NEA.US	Nuveen AMT	20190710	13.9	13.92	13.89	13.92	606827	13.0259	up	up	correct
NEM.US	Newmont Corporation	20190710	38.99	39.13	38.74	39.05	6114540	36.7274	up	up	correct
NEP.US	NextEra Energy Partners LP	20190710	49.84	50.32	49.525	49.82	165728	45.4676	down	down	correct
NETI.US	Eneti Inc	20190710	5.8789	5.9735	5.7294	5.8988	105570	53.2467	up	up	correct
NEU.US	NewMarket Corporation	20190710	401.05	405.78	400.03	401.24	47486	381.137	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190710	14.66	14.7	14.5125	14.59	67780	13.3917	down	up	incorrect
NEW.US	Puxin Limited	20190710	5.75	5.86	5.31	5.34	260308	5.34	down	up	incorrect
NEWR.US	New Relic Inc	20190710	92.8	94.8	92.6746	94.06	1236929	94.06	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190710	6.66	6.99	6.66	6.9	1438184	6.9	up	down	incorrect
NEXA.US	Nexa Resources S.A	20190710	9.25	9.45	9.2	9.24	35096	8.2943	down	down	correct
NFG.US	National Fuel Gas Company	20190710	53.89	53.92	53.58	53.73	291461	49.148	down	down	correct
NFH.US	WS	20190710	10.15	10.15	10.1	10.1	102492	8.5091	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190710	12.59	12.6314	12.43	12.47	263246	10.438	down	down	correct
NGG.US	National Grid plc	20190710	53.18	53.64	53.03	53.53	489738	47.3619	up	down	incorrect
NGL.US	PC	20190710	25.2151	25.25	25.1368	25.2	5050	19.603	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190710	16.1	16.3	15.8713	16.05	16407	16.05	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190710	9.94	10.005	9.72	9.9	72782	8.3102	down	up	incorrect
NGVT.US	Ingevity Corporation	20190710	102.79	102.95	100.26	100.34	184784	100.34	down	up	incorrect
NHI.US	National Health Investors Inc	20190710	80.22	81.34	79.49	81.21	303383	70.3748	up	down	incorrect
NI.US	PB	20190710	26.69	26.695	26.6	26.67	22282	23.0323	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190710	13.45	13.49	13.41	13.48	41487	12.7359	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190710	22.13	22.18	21.91	22.04	89018	17.8187	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190710	10.48	10.54	10.48	10.5	13487	10.015	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190710	15.87	16	15.46	15.71	110036	15.71	down	down	correct
NIO.US	NIO Inc	20190710	3.95	4	3.6	3.68	85126060	3.68	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190710	13.35	13.42	13.35	13.42	13187	12.7872	up	up	correct
NJR.US	New Jersey Resources Corporation	20190710	50.06	50.065	49.57	49.58	237720	45.3011	down	down	correct
NKE.US	NIKE Inc	20190710	88.48	88.94	87.39	87.44	5985455	85.5235	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190710	12.4	12.4893	12.4	12.44	6602	11.7436	up	up	correct
NKX.US	Nuveen California AMT	20190710	14.72	14.82	14.69	14.82	45096	13.9283	up	up	correct
NL.US	NL Industries Inc	20190710	4.05	4.12	3.96	4.11	6979	3.8057	up	up	correct
NLS.US	Nautilus Inc	20190710	1.88	1.94	1.8	1.88	363704	1.88
NLSN.US	Nielsen Holdings plc	20190710	22.43	22.49	22.235	22.47	2089197	21.4847	up	up	correct
NLY.US	PI	20190710	25.17	25.25	25.13	25.16	319897	21.5735	down	down	correct
NM.US	PH	20190710	10.9484	12.57	10.89	12.3338	8072	12.3338	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20190710	0.1834	0.184	0.183	0.183	350	1.8301	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190710	11.22	11.24	11.17	11.23	13060	10.6345	up	up	correct
NMK.US	PC	20190710	94	94	94	94	25	85.394
NMM.US	Navios Maritime Partners L.P	20190710	16.4	16.63	16.1	16.45	53315	14.5311	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190710	10.8	12.6799	10.8	12.6799	925	12.6799	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190710	10.9484	12.57	10.89	12.3338	8072	12.3338	up	down	incorrect
NMR.US	Nomura Holdings Inc	20190710	3.55	3.55	3.52	3.54	373761	3.1808	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190710	13.74	13.8	13.66	13.8	16332	12.9779	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190710	13.0311	13.1	12.979	13.01	14261	12.3285	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190710	14.14	14.2699	14.14	14.22	192674	13.4627	up	up	correct
NNI.US	Nelnet Inc	20190710	59.67	60.12	58.74	59	42765	57.1846	down	down	correct
NNN.US	National Retail Properties Inc	20190710	54.35	54.9	54.07	54.8	566084	48.5477	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190710	10.1	10.14	10.07	10.11	33503	6.0079	up	down	incorrect
NOA.US	North American Construction Group Ltd	20190710	10.52	10.66	10.47	10.59	136269	10.2748	up	up	correct
NOAH.US	Noah Holdings Limited	20190710	35.05	35.2	33.31	33.42	1139237	33.42	down	down	correct
NOC.US	Northrop Grumman Corporation	20190710	326.16	328.8	323.85	324.06	452107	312.1682	down	down	correct
NOK.US	Nokia Corporation	20190710	5.06	5.08	5.035	5.06	11442080	5.0104
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190710	14.1	14.1	13.77	13.77	1355	13.0431	down	down	correct
NOMD.US	Nomad Foods Limited	20190710	22.15	22.26	21.98	22.15	688833	22.15
NOV.US	NOV Inc	20190710	21.72	22.16	21.64	22.09	2911117	21.7974	up	up	correct
NOW.US	ServiceNow Inc	20190710	299.61	302.99	298.31	298.75	1209358	298.75	down	down	correct
NP.US	Neenah Inc	20190710	66.81	68.6	66.05	67.68	219562	62.1263	up	up	correct
NPK.US	National Presto Industries Inc	20190710	94.18	95.22	91.13	91.3	93157	80.2587	down	down	correct
NPO.US	EnPro Industries Inc	20190710	64.02	64.49	62.2	62.3	95631	59.9541	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20190710	4.7	4.74	4.53	4.6	1810172	4.6	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190710	12.98	13.05	12.97	13.04	30893	12.3499	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190710	13.79	13.84	13.76	13.84	47894	12.8864	up	up	correct
NR.US	Newpark Resources Inc	20190710	7.06	7.12	6.92	7.04	449542	7.04	down	down	correct
NRG.US	NRG Energy Inc	20190710	35.92	36.11	35.65	35.96	2649600	33.5423	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190710	20.01	20.04	19.87	19.95	73723	15.5161	down	up	incorrect
NRK.US	Nuveen New York AMT	20190710	13.1	13.13	13.07	13.13	89034	12.5873	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20190710	35.74	36.47	35.6418	36.47	10493	29.6408	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20190710	7.24	7.24	7.18	7.2	8745	5.8555	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190710	26.9	27.29	26.871	26.942	11400	23.7177	up	down	incorrect
NS.US	PC	20190710	24.34	24.34	24.14	24.14	11290	18.9547	down	down	correct
NSA.US	PA	20190710	29.81	29.9	29.49	29.71	289739	26.9373	down	down	correct
NSC.US	Norfolk Southern Corporation	20190710	200.04	200.88	197	198.21	981419	189.5085	down	down	correct
NSCO.US	WS	20190710	10.21	10.22	10.2	10.22	343177	6.241	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190710	5.9	5.93	5.9	5.91	58438	4.9019	up	up	correct
NSP.US	Insperity Inc	20190710	126.9	128.47	126.9	128.44	225056	120.312	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190710	33.83	34.0956	33.29	33.33	237526	28.9112	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190710	13.66	13.74	13.61	13.69	533354	113.126	up	up	correct
NTP.US	Nam Tai Property Inc	20190710	10.27	10.34	10.15	10.2	27126	10.2	down	up	incorrect
NTR.US	Nutrien Ltd	20190710	51.67	52.13	50.53	50.66	1797698	46.2489	down	down	correct
NTZ.US	Natuzzi S.p.A	20190710	2.45	2.65	2.45	2.57	3815	2.57	up	up	correct
NUE.US	Nucor Corporation	20190710	54.97	55.19	54.125	54.17	1529289	50.6641	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190710	14.85	14.89	14.84	14.89	71347	14.0146	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190710	45.33	46.59	45.22	45.74	394039	41.8958	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190710	10.24	10.24	10.182	10.23	170758	9.7341	down	down	correct
NUW.US	Nuveen AMT	20190710	17.36	17.69	17.1193	17.54	19860	16.5913	up	up	correct
NVG.US	Nuveen AMT	20190710	16.07	16.0929	16.02	16.08	193212	14.889	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190710	9.68	9.83	9.5845	9.81	116515	9.81	up	up	correct
NVR.US	NVR Inc	20190710	3390.59	3468.15	3370	3468.15	19470	3468.15	up	up	correct
NVRO.US	Nevro Corp	20190710	63.14	63.7	62.325	63.53	213898	63.53	up	up	correct
NVS.US	Novartis AG	20190710	91.8	91.86	91.18	91.39	1489127	84.7874	down	down	correct
NVT.US	nVent Electric plc	20190710	24.84	24.86	24.18	24.3	674059	22.5425	down	up	incorrect
NVTA.US	Invitae Corporation	20190710	24.19	24.79	23.25	23.38	2734956	23.38	down	down	correct
NWG.US	NatWest Group plc	20190710	5.8	5.83	5.77	5.79	605286	4.8868	down	down	correct
NWN.US	Northwest Natural Holding Company	20190710	70.38	70.5	69.825	70.23	110768	64.4739	down	down	correct
NX.US	Quanex Building Products Corporation	20190710	18.37	18.71	18.21	18.57	186007	17.8027	up	up	correct
NXC.US	Nuveen California Select Tax	20190710	14.91	14.925	14.8223	14.89	10661	13.6981	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190710	14.23	14.29	14.22	14.29	51474	13.3312	up	up	correct
NXN.US	Nuveen New York Select Tax	20190710	13.78	13.79	13.6762	13.74	3649	12.6494	down	down	correct
NXP.US	Nuveen Select Tax	20190710	15.35	15.38	15.322	15.36	15558	14.1425	up	up	correct
NXQ.US	Nuveen Select Tax	20190710	14.4	14.4	14.35	14.4	30812	13.2532
NXR.US	Nuveen Select Tax	20190710	15.52	15.65	15.52	15.54	9176	14.2994	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190710	43.43	43.56	43.13	43.2	70618	40.2319	down	down	correct
NYCB.US	PU	20190710	48.06	48.23	48.05	48.14	3218	48.14	up	up	correct
NYT.US	The New York Times Company	20190710	34.75	34.9289	34.1869	34.49	1447526	34.0256	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190710	15.88	15.91	15.84	15.91	183915	15.1733	up	up	correct
O.US	Realty Income Corporation	20190710	71.09	71.36	70.4832	71.24	1216595	64.2881	up	up	correct
OAK.US	PB	20190710	26.07	26.24	26.06	26.12	18459	22.4196	up	up	correct
OC.US	Owens Corning	20190710	55.84	56.09	54.91	55.77	1191622	53.8521	down	down	correct
OCN.US	Ocwen Financial Corporation	20190710	2.2	2.23	2.14	2.17	322056	32.55	down	down	correct
ODC.US	Oil	20190710	34.11	34.11	32.4	32.41	8042	30.1009	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20190710	20	20.11	19.31	19.35	663966	18.6556	down	down	correct
OFC.US	Corporate Office Properties Trust	20190710	27.79	27.93	27.6	27.76	1589682	25.2583	down	down	correct
OFG.US	OFG Bancorp	20190710	24.22	24.44	24.09	24.13	374481	23.1982	down	down	correct
OGE.US	OGE Energy Corp	20190710	43.37	43.51	43.02	43.05	1088640	38.7546	down	down	correct
OGS.US	ONE Gas Inc	20190710	92	92.05	91.45	91.55	103457	85.3794	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190710	38.14	38.33	37.93	38.09	1074881	31.4137	down	down	correct
OI.US	O	20190710	16.99	17.05	16.525	16.65	888167	16.4111	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190710	7.67	7.7	7.65	7.66	111177	6.7768	down	down	correct
OIBR.US	C	20190710	1.61	1.62	1.46	1.47	160505300	1.47	down	down	correct
OII.US	Oceaneering International Inc	20190710	19.85	20.48	19.2	20.32	1711998	20.32	up	up	correct
OIS.US	Oil States International Inc	20190710	16.19	16.57	15.93	16.52	359669	16.52	up	up	correct
OKE.US	ONEOK Inc	20190710	70.08	70.72	69.88	70.45	1686241	57.2486	up	up	correct
OLN.US	Olin Corporation	20190710	20.84	21.19	20.38	20.79	2494485	18.8577	down	down	correct
OLP.US	One Liberty Properties Inc	20190710	29.38	29.39	29	29	67749	23.8972	down	down	correct
OMC.US	Omnicom Group Inc	20190710	84.25	84.65	83.57	83.77	1350422	76.0357	down	up	incorrect
OMF.US	OneMain Holdings Inc	20190710	34.18	34.45	33.96	34.08	430500	22.771	down	down	correct
OMI.US	Owens & Minor Inc	20190710	3.38	3.44	3.24	3.25	651828	3.2428	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190710	8.13	8.21	7.81	7.87	38400	7.87	down	down	correct
ONTO.US	Onto Innovation Inc	20190710	33.79	34.43	33.55	33.58	154846	33.58	down	down	correct
OOMA.US	Ooma Inc	20190710	10.71	10.8501	10.48	10.66	45843	10.66	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190710	29.51	29.99	29.24	29.97	81540	27.3167	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190710	10.36	10.45	10.27	10.37	767649	10.022	up	up	correct
ORA.US	Ormat Technologies Inc	20190710	62.74	62.92	61.57	62.12	220401	61.1441	down	down	correct
ORAN.US	Orange S.A	20190710	15.49	15.49	15.35	15.39	2134963	13.1606	down	down	correct
ORC.US	Orchid Island Capital Inc	20190710	6.4	6.49	6.39	6.43	543071	4.4123	up	up	correct
ORCL.US	Oracle Corporation	20190710	59.94	60.5	59.75	60.15	16059070	57.7209	up	up	correct
ORI.US	Old Republic International Corporation	20190710	22.98	23.15	22.79	22.88	817613	17.675	down	down	correct
ORN.US	Orion Group Holdings Inc	20190710	3.78	3.7873	3.53	3.62	365938	3.62	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190710	1.92	1.97	1.91	1.91	158660	1.91	down	down	correct
OSK.US	Oshkosh Corporation	20190710	84.2	84.8	82.87	82.9	496236	79.9755	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190710	26.4	26.56	26.25	26.26	580900	24.9908	down	down	correct
OVV.US	Ovintiv Inc	20190710	4.92	5.02	4.89	4.99	4132708	22.917	up	up	correct
OXM.US	Oxford Industries Inc	20190710	71.72	72	69.73	69.75	271275	66.3675	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190710	50.08	50.39	49.45	50.24	7594659	46.7815	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190710	108.18	108.18	104.76	105.63	28379	97.7939	down	down	correct
PACK.US	Ranpak Holdings Corp	20190710	9.09	9.28	8.95	9.01	45740	9.01	down	down	correct
PAG.US	Penske Automotive Group Inc	20190710	46.77	46.91	46.26	46.34	309872	43.9211	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190710	41.9	43.84	41.86	42.98	5255582	42.98	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190710	15	15.03	14.95	15	18623	13.592
PAM.US	Pampa Energía S.A	20190710	35.57	36.14	34.48	35.39	329335	35.39	down	down	correct
PAR.US	PAR Technology Corporation	20190710	26.49	26.92	26.25	26.86	191025	26.5232	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190710	21.94	22.31	21.94	22.25	250299	22.25	up	up	correct
PAYC.US	Paycom Software Inc	20190710	241.65	245.375	241.33	244.47	608895	244.47	up	up	correct
PB.US	Prosperity Bancshares Inc	20190710	67.77	67.84	66.445	66.64	427853	61.9636	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190710	38.01	38.41	37.94	38.21	404183	32.4562	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190710	25.8	25.8	25.65	25.7201	13393	21.7762	down	up	incorrect
PBF.US	PBF Energy Inc	20190710	29.66	30.08	29.12	29.64	1318935	28.6673	down	down	correct
PBFX.US	PBF Logistics LP	20190710	21.31	21.61	21.31	21.48	60550	16.6726	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190710	31.22	31.45	30.81	30.97	568450	30.97	down	up	incorrect
PBI.US	Pitney Bowes Inc	20190710	4.29	4.32	4.13	4.13	3439382	3.739	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190710	16.35	16.42	16.235	16.28	23702439	12.9108	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190710	14.93	15	14.86	14.9	6885027	12.7682	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190710	5.75	5.87	5.72	5.81	95768	4.9234	up	down	incorrect
PBY.US	Prospect Capital Corporation	20190710	25.68	25.75	25.66	25.66	1560	22.683	down	down	correct
PCF.US	High Income Securities Fund	20190710	8.25	8.27	8.24	8.26	18910	6.3919	up	down	incorrect
PCG.US	PG&E Corporation	20190710	22.15	22.32	21.025	21.4	5758615	21.4	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190710	24.26	24.34	24.22	24.26	554831	18.7672
PCK.US	PIMCO California Municipal Income Fund II	20190710	9.86	9.88	9.8	9.88	45736	8.752	up	up	correct
PCM.US	PCM Fund Inc	20190710	11.52	11.5691	11.48	11.5691	32318	9.2707	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190710	17.78	17.86	17.75	17.81	66644	14.6457	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190710	19.387	19.44	19.251	19.31	12090	18.0852	down	down	correct
PD.US	PagerDuty Inc	20190710	50.79	51.88	48.99	50.52	574570	50.52	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190710	31.9	32.03	31.81	31.81	263078	24.8261	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190710	20.64	20.76	20.55	20.6	498227	18.3822	down	down	correct
PDS.US	Precision Drilling Corporation	20190710	1.76	1.88	1.76	1.88	42702	37.6	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190710	17.04	17.24	17.04	17.13	63759	14.2106	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190710	33.3	33.36	32.94	33.27	1729425	29.854	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190710	60.11	60.52	59.89	60.22	1911780	55.2804	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190710	6.6	6.66	6.55	6.59	943880	5.5106	down	down	correct
PEN.US	Penumbra Inc	20190710	166.64	171.1	166.64	170.03	319771	170.03	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20190710	16.57	16.67	16.53	16.54	55208	13.8638	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190710	14.8	14.89	14.7001	14.72	26705	12.6456	down	down	correct
PFE.US	Pfizer Inc	20190710	43.65	44.105	43.435	44.06	14514760	37.927	up	up	correct
PFGC.US	Performance Food Group Company	20190710	41.24	41.55	41.02	41.51	334807	41.51	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190710	11.99	12.08	11.93	12	135704	9.4675	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190710	10.73	10.79	10.68	10.72	233877	8.4508	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190710	11.8572	11.9184	11.74	11.8	34849	10.005	down	down	correct
PFS.US	Provident Financial Services Inc	20190710	24.46	24.67	24.35	24.4	117505	21.6302	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190710	22.99	23.05	22.75	22.96	122368	22.2912	down	down	correct
PG.US	The Procter & Gamble Company	20190710	113.46	114.5	113.4	113.75	5600655	106.9068	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190710	12.8	12.85	12.66	12.72	116164	10.1452	down	down	correct
PGR.US	The Progressive Corporation	20190710	83.62	84.09	82.8	83.43	2336936	75.3435	down	up	incorrect
PGRE.US	Paramount Group Inc	20190710	14.3	14.42	14.21	14.37	1105080	13.2303	up	up	correct
PGTI.US	PGT Innovations Inc	20190710	16.4	16.45	15.6	16.05	520418	16.05	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190710	19.33	19.35	19.2	19.24	29837	15.8052	down	down	correct
PH.US	Parker	20190710	161.87	163.73	159.93	161.76	1241560	155.2388	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190710	10.68	10.68	10.59	10.66	56986	8.9409	down	down	correct
PHG.US	Koninklijke Philips N.V	20190710	44.62	44.72	44.2901	44.33	412016	41.7557	down	down	correct
PHI.US	PLDT Inc	20190710	23.56	23.96	23.56	23.87	111798	20.2299	up	down	incorrect
PHK.US	PIMCO High Income Fund	20190710	8.06	8.1	8.03	8.08	564289	6.3292	up	up	correct
PHM.US	PulteGroup Inc	20190710	32.38	32.72	32.37	32.65	3112166	31.6902	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190710	9.22	9.27	9.2	9.22	80394	7.2976
PHX.US	PHX Minerals Inc	20190710	12.645	12.75	12.52	12.62	35807	12.1318	down	down	correct
PII.US	Polaris Inc	20190710	83.1	84.94	82.11	84	669289	79.0458	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190710	4.59	4.6	4.58	4.6	100660	3.8176	up	up	correct
PINS.US	Pinterest Inc	20190710	26.96	27.37	26.3	26.58	2727438	26.58	down	down	correct
PIPR.US	Piper Sandler Companies	20190710	73.45	74.42	73.45	73.85	157400	67.9583	up	up	correct
PJT.US	PJT Partners Inc	20190710	38.96	39.2	38.49	38.49	107850	36.7216	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190710	27.51	27.73	27.43	27.61	1078488	25.0744	up	up	correct
PKE.US	Park Aerospace Corp	20190710	16.37	16.69	16.23	16.36	145389	14.4351	down	down	correct
PKG.US	Packaging Corporation of America	20190710	100.32	101.26	99.58	100.05	1332118	92.8196	down	up	incorrect
PKI.US	PerkinElmer Inc	20190710	96.55	96.93	95.8	95.82	483998	95.2245	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190710	27.46	27.46	27.36	27.43	44658	21.7814	down	up	incorrect
PKX.US	POSCO	20190710	51.14	51.5395	50.84	51.04	108584	47.5273	down	down	correct
PLAN.US	Anaplan Inc	20190710	56	56.51	55.53	56.43	1921771	56.43	up	down	incorrect
PLD.US	Prologis Inc	20190710	83.45	83.99	82.52	83.02	2343598	78.3302	down	down	correct
PLNT.US	Planet Fitness Inc	20190710	76.5	77	76.18	76.67	1101797	76.67	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190710	39.42	39.57	38.925	39.21	47188	36.4987	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190710	19.1	19.22	18.48	18.82	55663	16.1804	down	down	correct
PM.US	Philip Morris International Inc	20190710	79.36	80.3782	79.27	80.28	4297098	69.4487	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190710	14.43	14.59	14.4	14.59	122852	13.8569	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190710	15.22	15.26	15.12	15.19	172553	14.474	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190710	7.79	7.8	7.75	7.77	98682	6.8893	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190710	12.81	12.84	12.78	12.84	128252	11.2889	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190710	22.4	22.62	22.3	22.37	862102	17.776	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190710	12.39	12.47	12.32	12.47	44720	11.6326	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190710	140.89	141.79	139.88	140.05	1466448	128.8156	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190710	13.2	13.2342	13.15	13.22	6113	12.3931	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190710	11.51	11.58	11.5	11.58	18192	11.1006	up	down	incorrect
PNM.US	PNM Resources Inc	20190710	50.8	51.035	50.58	50.61	254080	47.4448	down	down	correct
PNR.US	Pentair plc	20190710	37.19	37.48	36.81	36.81	1183591	35.3625	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190710	96.06	96.45	95.36	95.46	453175	86.5771	down	up	incorrect
POLY.US	Plantronics Inc	20190710	35.86	36.52	35.325	35.87	409580	35.0954	up	up	correct
POR.US	Portland General Electric Company	20190710	55.63	55.8	55.2	55.44	411144	50.7267	down	up	incorrect
POST.US	Post Holdings Inc	20190710	107.74	108.68	107.18	108.34	586466	108.34	up	up	correct
PPG.US	PPG Industries Inc	20190710	116.5	116.91	115.17	115.41	661189	110.7505	down	down	correct
PPL.US	PPL Corporation	20190710	30.79	30.88	30.24	30.35	6688100	26.4012	down	down	correct
PPT.US	Putnam Premier Income Trust	20190710	5.21	5.24	5.2	5.23	228721	4.3049	up	up	correct
PRA.US	ProAssurance Corporation	20190710	38.1	38.65	37.92	38.64	341640	36.9002	up	up	correct
PRG.US	PROG Holdings Inc	20190710	62.9719	63.5315	62.4423	63.3316	556110	53.4484	up	up	correct
PRGO.US	Perrigo Company plc	20190710	51.09	51.185	49.88	50.51	1016714	48.0993	down	up	incorrect
PRI.US	Primerica Inc	20190710	124.03	124.95	122.18	122.36	430700	118.6701	down	down	correct
PRLB.US	Proto Labs Inc	20190710	109.49	110.14	107.3	107.67	147067	107.67	down	down	correct
PRMW.US	Primo Water Corporation	20190710	13.07	13.21	13.04	13.18	932409	12.6604	up	up	correct
PRO.US	PROS Holdings Inc	20190710	66.37	67.53	66.06	67.25	238375	67.25	up	up	correct
PRS.US	Prudential Financial Inc	20190710	26.75	26.75	26.62	26.72	35141	23.5026	down	down	correct
PRT.US	PermRock Royalty Trust	20190710	8.12	8.28	8.12	8.23	28483	6.8949	up	up	correct
PRTY.US	Party City Holdco Inc	20190710	6.98	7.11	6.7552	6.87	1582041	6.87	down	down	correct
PRU.US	Prudential Financial Inc	20190710	101.5	102.64	100.3	100.75	1482367	88.3105	down	down	correct
PSA.US	Public Storage	20190710	248.24	249.89	246.655	249.57	706767	229.688	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190710	28.22	28.48	28.21	28.38	24538	23.311	up	up	correct
PSN.US	Parsons Corporation	20190710	36.43	37.37	36.42	36.7	349626	36.7	up	up	correct
PSO.US	Pearson plc	20190710	10.63	10.66	10.6	10.63	170725	9.9006
PSTG.US	Pure Storage Inc	20190710	15.4	15.79	15.33	15.67	2637138	15.67	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20190710	15.46	15.79	15.414	15.73	18000	14.1531	up	up	correct
PSX.US	Phillips 66	20190710	98.22	98.96	97.51	98.11	1954622	87.4264	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190710	50.53	51.44	50.53	51.09	255954	40.4362	up	up	correct
PTR.US	PetroChina Company Limited	20190710	54.7	55.31	54.385	54.55	95460	46.3217	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190710	18.64	18.64	18.56	18.61	209236	14.9583	down	down	correct
PUK.US	Prudential plc	20190710	43.93	43.98	43.39	43.52	206965	35.1299	down	up	incorrect
PUKPRA.US	PUKPRA	20190710	27.16	27.16	26.79	26.8	8847	23.7852	down	down	correct
PUMP.US	ProPetro Holding Corp	20190710	20.3	20.48	19.66	19.69	1252651	19.69	down	down	correct
PVG.US	Pretium Resources Inc	20190710	10.43	10.81	10.41	10.69	3042925	10.69	up	down	incorrect
PVH.US	PVH Corp	20190710	90.31	90.455	87.31	87.47	1659553	87.2656	down	down	correct
PVL.US	Permianville Royalty Trust	20190710	2.75	2.84	2.74	2.76	59343	2.2657	up	up	correct
PWR.US	Quanta Services Inc	20190710	38.25	38.325	37.51	37.57	799182	37.2404	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190710	144.32	147.4	144.32	146.6	1200668	136.8581	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190710	9.69	9.69	9.5892	9.6756	634	9.0647	down	down	correct
PYS.US	PPlus Trust Series RRD	20190710	15	15.228	15	15.228	711	12.3781	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190710	20.26	20.5779	20.26	20.36	2478	18.8618	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190710	11.31	11.4313	11.3	11.4	39490	10.6834	up	up	correct
PZN.US	Pzena Investment Management Inc	20190710	7.8	8.2	7.8	8.08	22896	7.2032	up	up	correct
QD.US	Qudian Inc	20190710	8.91	8.92	8.4	8.8	11545056	8.8	down	down	correct
QGEN.US	QIAGEN N.V	20190710	40.07	40.14	39.9	39.98	351692	39.98	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20190710	70.7	71.34	70.51	71.14	1345047	65.1739	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20190710	79.57	80.58	79.16	79.87	699525	79.87	up	up	correct
QUOT.US	Quotient Technology Inc	20190710	11.77	11.88	11.69	11.85	630263	11.85	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190710	25.08	25.08	24.92	24.92	55938	21.2758	down	down	correct
R.US	Ryder System Inc	20190710	54.93	55.1376	53.58	53.85	423811	48.3314	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190710	21.75	21.87	21.75	21.83	145699	16.1297	up	up	correct
RACE.US	Ferrari N.V	20190710	167.07	167.52	166.61	167	215296	164.9133	down	down	correct
RAD.US	Rite Aid Corporation	20190710	9.11	9.4218	9.06	9.24	2501370	9.24	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190710	48.06	48.88	48.05	48.4	561903	48.4	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190710	33.7	33.85	33.48	33.56	279748	32.2021	down	down	correct
RBC.US	Regal Beloit Corporation	20190710	80.67	80.67	79.08	79.75	233107	77.5008	down	down	correct
RC.US	Ready Capital Corporation	20190710	14.94	15.09	14.915	14.95	96694	11.3885	up	up	correct
RCF.US	UN	20190710	56.85	57.9	56.15	56.5	766436	56.5	down	down	correct
RCI.US	Rogers Communications Inc	20190710	53.95	54.28	53.25	53.75	476674	48.3289	down	down	correct
RCL.US	Royal Caribbean Group	20190710	111.87	112.27	110.13	110.38	2098697	107.8771	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190710	9.98	10.04	9.95	10	140380	8.063	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190710	8.7	8.8	8.24	8.5	127448	8.5	down	down	correct
RDN.US	Radian Group Inc	20190710	23.7	23.795	23.56	23.68	1051777	22.4478	down	down	correct
RDS.US	B	20190710	65.56	65.773	65.37	65.68	1249841	60.4944	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190710	37.7	37.8297	37.11	37.5	204847	36.6186	down	down	correct
RE.US	Everest Re Group Ltd	20190710	257.7	260.02	256.87	258.27	235027	242.4213	up	up	correct
RELX.US	RELX PLC	20190710	24.44	24.58	24.44	24.57	255880	23.1705	up	up	correct
RENN.US	Renren Inc	20190710	1	1	0.95	0.9712	48176	2.9136	down	down	correct
RES.US	RPC Inc	20190710	6.81	6.9	6.66	6.79	1155336	6.79	down	down	correct
REV.US	Revlon Inc	20190710	19.62	20.59	19.62	20.34	110668	20.34	up	up	correct
REVG.US	REV Group Inc	20190710	14.19	14.22	13.81	13.92	178625	13.5233	down	up	incorrect
REX.US	REX American Resources Corporation	20190710	74.42	75.87	74.42	75.24	68255	75.24	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20190710	42.17	42.34	41.95	42.31	673191	40.6049	up	up	correct
REZI.US	Resideo Technologies Inc	20190710	21.99	22.16	21.9	21.97	487133	21.97	down	down	correct
RF.US	Regions Financial Corporation	20190710	15.31	15.33	15.02	15.06	9594869	13.6724	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190710	14.35	14.36	14.27	14.29	46306	11.8607	down	down	correct
RFL.US	Rafael Holdings Inc	20190710	22.5	23.3857	21.52	22.22	29647	22.22	down	down	correct
RFP.US	Resolute Forest Products Inc	20190710	6.83	6.88	6.63	6.72	413454	6.2284	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190710	158.52	159.54	157.88	158.3	189500	149.148	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190710	54.3	54.52	53.6	53.82	73644	47.1154	down	down	correct
RGS.US	Regis Corporation	20190710	17.37	17.93	17.3	17.72	335167	17.72	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20190710	10.46	10.542	10.46	10.53	7698	8.1425	up	up	correct
RH.US	RH	20190710	122.14	122.14	119.15	119.82	525474	119.82	down	down	correct
RHI.US	Robert Half International Inc	20190710	57.42	57.62	57.05	57.28	1791946	54.43	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190710	78	78.208	77.53	77.75	301429	74.2638	down	down	correct
RIG.US	Transocean Ltd	20190710	6.28	6.5	6.25	6.47	15223570	6.47	up	up	correct
RIO.US	Rio Tinto Group	20190710	61.36	61.54	61.09	61.39	1607296	48.9268	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190710	17.6	17.6	17.4	17.49	31838	12.4501	down	down	correct
RJF.US	Raymond James Financial Inc	20190710	85.07	85.36	84.3	84.86	831880	54.4887	down	down	correct
RL.US	Ralph Lauren Corporation	20190710	110.89	110.95	107.55	109.56	1179373	105.163	down	down	correct
RLGY.US	Realogy Holdings Corp	20190710	6.51	6.56	5.85	5.87	3554185	5.7851	down	down	correct
RLI.US	RLI Corp	20190710	88.25	88.67	87.47	87.68	107236	82.3213	down	down	correct
RLJ.US	RLJ Lodging Trust	20190710	17.89	17.99	17.785	17.82	1199157	17.0544	down	down	correct
RM.US	Regional Management Corp	20190710	26.31	26.75	26.2	26.45	45429	25.7119	up	up	correct
RMD.US	ResMed Inc	20190710	124.4	124.94	123.95	124	367400	121.4078	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190710	21.3	21.44	21.3	21.44	9108	18.5676	up	down	incorrect
RMPL.US	P	20190710	25.75	25.7673	25.6626	25.7673	688	25.0418	up	up	correct
RMT.US	Royce Micro	20190710	8.2	8.23	8.16	8.21	95864	6.8006	up	up	correct
RNG.US	RingCentral Inc	20190710	123.27	125.93	122.05	122.39	719930	122.39	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20190710	7.98	8	7.76	7.91	3741	7.91	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190710	22.19	22.23	22.015	22.08	159733	18.7501	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190710	184.65	186.825	183.82	184.31	296984	180.4574	down	down	correct
ROG.US	Rogers Corporation	20190710	170	171.33	167.3	168.18	96220	168.18	down	down	correct
ROK.US	Rockwell Automation Inc	20190710	155.95	156.64	152.915	153.57	1177850	146.5986	down	down	correct
ROL.US	Rollins Inc	20190710	36.99	37.5	36.99	37.23	1438014	24.2595	up	up	correct
ROP.US	Roper Technologies Inc	20190710	376.5	379.05	374.53	374.8	443421	370.2534	down	down	correct
RPM.US	RPM International Inc	20190710	61.53	61.718	60.75	60.81	476841	57.964	down	up	incorrect
RPT.US	RPT Realty	20190710	12.02	12.06	11.88	11.95	1104031	10.8064	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190710	14.09	14.2	14.0475	14.15	258976	11.9426	up	up	correct
RRC.US	Range Resources Corporation	20190710	6.29	6.47	6.19	6.42	8248871	6.3615	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190710	2.24	2.255	2.13	2.14	1169496	2.0694	down	down	correct
RRX.US	Regal Beloit Corporation	20190710	80.67	80.67	79.08	79.75	233107	77.5008	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190710	93.07	93.36	91.355	91.48	274403	86.8472	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190710	19.34	19.34	19.1	19.32	13900	14.7518	down	down	correct
RSG.US	Republic Services Inc	20190710	87.2	87.75	87.115	87.51	741285	84.0455	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190710	131	132.26	130.19	130.45	2339444	77.0931	down	up	incorrect
RVI.US	Retail Value Inc	20190710	6.6308	6.8822	6.5969	6.8194	1101641	-21.1658	up	up	correct
RVLV.US	Revolve Group Inc	20190710	38.73	38.94	36.15	37.05	1354736	37.05	down	down	correct
RVT.US	Royce Value Trust Inc	20190710	13.93	13.9318	13.79	13.86	294119	11.3013	down	down	correct
RWT.US	Redwood Trust Inc	20190710	16.48	16.56	16.37	16.39	524241	13.7418	down	down	correct
RXN.US	Rexnord Corporation	20190710	29.21	29.28	28.56	28.62	363436	28.1911	down	down	correct
RY.US	Royal Bank of Canada	20190710	80.75	81	80.27	80.39	800390	72.6531	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190710	5.42	5.56	5.25	5.28	881401	5.28	down	down	correct
RYB.US	RYB Education Inc	20190710	6.73	6.73	6.45	6.58	9658	6.58	down	down	correct
RYI.US	Ryerson Holding Corporation	20190710	7.97	8.02	7.75	7.99	102514	7.9377	up	up	correct
RYN.US	Rayonier Inc	20190710	30.46	30.46	30.01	30.29	637832	27.6811	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190710	27.15	27.3	27.09	27.19	21673	23.497	up	up	correct
SA.US	Seabridge Gold Inc	20190710	13.5	13.5831	13.28	13.48	896093	13.48	down	down	correct
SAFE.US	Safehold Inc	20190710	32.2366	33.215	32.2366	32.63	65246	31.7902	up	up	correct
SAH.US	Sonic Automotive Inc	20190710	23.71	23.95	22.8693	23	271071	22.3514	down	down	correct
SAIC.US	Science Applications International Corporation	20190710	89.05	89.5	87.914	88.07	333015	84.2836	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190710	19.97	20.34	19.82	20.13	1033875	20.13	up	up	correct
SAM.US	The Boston Beer Company Inc	20190710	381.05	389.905	381.05	384.73	178271	384.73	up	up	correct
SAN.US	Banco Santander S.A	20190710	4.66	4.69	4.62	4.63	12359275	4.4506	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190710	5.59	5.62	5.5	5.59	1301979	5.59
SAP.US	SAP SE	20190710	137.57	138.37	137.195	137.66	675865	133.5087	up	up	correct
SAR.US	Saratoga Investment Corp	20190710	23.87	24.39	23.67	24.03	63108	20.5766	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20190710	51.24	51.84	50.55	51.41	493998	51.41	up	up	correct
SB.US	Safe Bulkers Inc	20190710	2.07	2.08	1.95	1.99	335083	1.99	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190710	243.1	245.5	242.01	243.76	41599760	243.76	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190710	12.02	12.17	11.83	11.85	1921604	11.85	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190710	8.975	8.9899	8.94	8.95	26292	8.3056	down	down	correct
SBOW.US	SilverBow Resources Inc	20190710	13.16	13.75	12.98	13.73	16377	13.73	up	up	correct
SBR.US	Sabine Royalty Trust	20190710	47.8	48.034	47.2924	47.69	12876	39.303	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190710	13	13.39	12.97	13.17	2325012	12.6082	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20190710	4.8	4.88	4.75	4.88	2630592	4.3581	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190710	25.5	25.81	25.46	25.53	1073417	23.568	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190710	37.46	37.77	36.9	37.25	877203	33.5111	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190710	13.66	14	13.635	13.97	100326	10.5134	up	up	correct
SCE.US	PL	20190710	22.75	23.095	22.75	22.89	82378	21.6856	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190710	39.89	40.4202	39.3	39.66	8562394	38.2145	down	down	correct
SCI.US	Service Corporation International	20190710	46.92	47.16	46.54	46.63	1031572	44.7653	down	up	incorrect
SCL.US	Stepan Company	20190710	90.15	90.63	89.69	90.39	105446	88.0308	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190710	13.96	14.11	13.96	14.09	77227	11.0045	up	down	incorrect
SCS.US	Steelcase Inc	20190710	17.33	17.4	17.16	17.3	639816	15.7999	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190710	25.47	25.47	24.41	24.7	173850	20.9268	down	down	correct
SCX.US	The L.S. Starrett Company	20190710	6.62	6.83	6.62	6.64	5642	6.64	up	up	correct
SD.US	SandRidge Energy Inc	20190710	6.79	6.95	6.705	6.93	223355	6.93	up	up	correct
SDRL.US	Seadrill Limited	20190710	38.9	39.98	38.22	39.14	432044	39.14	up	down	incorrect
SE.US	Sea Limited	20190710	36.27	37	35.53	36.08	3968749	36.08	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190710	31.17	32.01	31.05	31.95	1110748	31.95	up	up	correct
SEDA.US	UN	20190710	0.155	0.155	0.15	0.15	2621300	0.15	down	down	correct
SEE.US	Sealed Air Corporation	20190710	43.4	43.55	42.755	42.78	1033866	41.1302	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190710	15.52	15.59	15.39	15.44	191524	15.2792	down	down	correct
SF.US	Stifel Financial Corp	20190710	59.98	60.25	59.06	59.4	533733	38.5797	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190710	24.58	24.74	24.58	24.74	11763	22.9099	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20190710	11.86	11.99	11.8	11.9	101092	10.9222	up	up	correct
SFL.US	SFL Corporation Ltd	20190710	12.75	12.84	12.74	12.79	305913	10.1559	up	up	correct
SFUN.US	Fang Holdings Limited	20190710	2.76	2.78	2.57	2.6	387202	26	down	down	correct
SG.US	Sweetgreen Inc.	20190710	12.1	12.1	11.94	11.94	1354	11.94	down	down	correct
SGU.US	Star Group L.P	20190710	9.84	9.84	9.74	9.74	23200	8.498	down	down	correct
SHAK.US	Shake Shack Inc	20190710	73.28	73.36	71.66	73.12	922600	73.12	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190710	37	37.31	36.78	36.82	68811	33.8772	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190710	37.79	38.1	37.7	37.83	36853	33.42	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190710	20.95	21.285	20.88	21.21	427826	15.5453	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190710	13.86	13.88	13.74	13.83	1518691	13.1468	down	down	correct
SHOP.US	Shopify Inc	20190710	324.53	326.99	318.51	319.01	1276041	319.01	down	up	incorrect
SHW.US	The Sherwin	20190710	465.7	467.15	455.04	457.54	495255	149.3723	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190710	4.57	4.61	4.515	4.57	4281232	4.2818
SIG.US	Signet Jewelers Limited	20190710	18.11	18.32	17.6	17.95	1057545	16.8696	down	up	incorrect
SII.US	Sprott Inc	20190710	2.633	2.64	2.57	2.58	46921	23.8834	down	down	correct
SITC.US	SITE Centers Corp	20190710	13.62	13.66	13.46	13.57	1010069	12.5066	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190710	67.32	67.46	65.62	66.38	281267	66.38	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20190710	53.22	53.9	53.155	53.35	1168874	51.1068	up	up	correct
SJI.US	South Jersey Industries Inc	20190710	34.45	34.45	33.755	33.79	578269	30.1193	down	down	correct
SJM.US	The J. M. Smucker Company	20190710	118.69	119.1	117.5	118.14	897366	109.3807	down	down	correct
SJR.US	Shaw Communications Inc	20190710	20.2	20.4	20.11	20.23	371654	18.1238	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190710	3.4	3.59	3.4	3.59	125534	2.9711	up	up	correct
SJW.US	SJW Group	20190710	63.36	63.54	62.97	63.49	93731	60.468	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190710	23.85	24.17	23.79	24.02	440155	37.435	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190710	16.48	16.6265	16.295	16.45	1406303	14.0729	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190710	32.25	33.04	32.09	32.62	1911459	32.62	up	up	correct
SKY.US	Skyline Champion Corporation	20190710	26.9	27.35	26.82	27.31	298769	27.31	up	up	correct
SLB.US	Schlumberger Limited	20190710	40.61	40.89	40.29	40.62	7003291	37.4606	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190710	12.45	12.88	12.36	12.73	2034046	12.343	up	up	correct
SLF.US	Sun Life Financial Inc	20190710	42.25	42.35	41.85	41.98	463721	38.0696	down	up	incorrect
SLG.US	SL Green Realty Corp	20190710	81.4918	82.0813	81.0018	81.6018	2961174	69.3499	up	up	correct
SM.US	SM Energy Company	20190710	11.73	11.83	11.47	11.71	3579294	11.4821	down	down	correct
SMAR.US	Smartsheet Inc	20190710	53.5	53.615	52.6	52.84	873903	52.84	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190710	7.03	7.05	7.01	7.02	1389217	6.2723	down	down	correct
SMG.US	The Scotts Miracle	20190710	99.61	99.72	98.28	99.47	321850	93.0543	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190710	13.45	13.95	13.28	13.88	24150	13.88	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190710	7.71	7.82	7.65	7.78	262519	102.1046	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190710	8.85	8.96	8.85	8.96	29770	123.9399	up	up	correct
SMP.US	Standard Motor Products Inc	20190710	44.6	44.94	44.05	44.26	104321	42.4772	down	down	correct
SNA.US	Snap	20190710	158.2	158.25	156.35	156.67	411346	146.6836	down	down	correct
SNAP.US	Snap Inc	20190710	15.26	15.36	14.9716	15.26	17194511	15.26
SNDR.US	Schneider National Inc	20190710	17.81	17.8218	17.24	17.26	356022	15.3694	down	down	correct
SNN.US	Smith & Nephew plc	20190710	43.68	43.83	43.59	43.69	388659	41.646	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190710	66.48	66.79	65.87	66.26	155852	54.3211	down	down	correct
SNV.US	Synovus Financial Corp	20190710	35	35	34.385	34.48	840855	31.0777	down	down	correct
SNX.US	TD SYNNEX	20190710	97.37	98.14	95.57	96.09	380523	47.2088	down	down	correct
SO.US	The Southern Company	20190710	56.67	57.08	56.34	56.91	3406277	51.2673	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190710	13.81	14.24	13.63	14.07	497125	12.3976	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190710	25.53	25.57	25.49	25.55	44972	22.5595	up	up	correct
SOL.US	ReneSola Ltd	20190710	1.32	1.32	1.22	1.24	72145	1.24	down	down	correct
SON.US	Sonoco Products Company	20190710	66.11	66.46	65.3	65.43	259215	60.5968	down	down	correct
SONY.US	Sony Group Corporation	20190710	55.11	55.2	54.67	54.78	833893	54.2367	down	up	incorrect
SOR.US	Source Capital Inc	20190710	36.64	36.85	36.64	36.8	32716	31.3505	up	up	correct
SOS.US	SOS Limited	20190710	0.408	0.4082	0.3787	0.39	7981	3.9	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190710	9.98	9.99	9.98	9.99	50121	9.99	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190710	51.49	51.89	51.14	51.3	332798	48.0612	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190710	10.8	10.84	10.68	10.78	8137280	10.78	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190710	13.929	13.929	13.91	13.91	4694	10.7135	down	up	incorrect
SPG.US	Simon Property Group Inc	20190710	165.19	165.48	163.29	163.88	1555160	142.3833	down	down	correct
SPGI.US	S&P Global Inc	20190710	233.21	236.0027	233.21	234.76	916546	230.0042	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20190710	24.05	24.1555	23.77	23.95	330162	18.814	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190710	13.7	13.7384	13.67	13.675	2809	13.2491	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20190710	10.58	10.62	10.26	10.5	988310	10.5	down	down	correct
SPOT.US	Spotify Technology S.A	20190710	148.3	152.5	148.22	151.36	1196400	151.36	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190710	75.33	75.73	73.67	73.92	944078	73.5138	down	down	correct
SPXC.US	SPX Corporation	20190710	33.48	33.55	33.11	33.34	136360	33.34	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190710	15.85	15.96	15.85	15.86	43658	13.8564	up	down	incorrect
SQ.US	Square Inc	20190710	77.91	78.7	77.4	78.37	10342804	78.37	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190710	28.9892	29.0984	28.612	28.8006	1108714	27.1083	down	down	correct
SQNS.US	Sequans Communications S.A	20190710	0.9081	0.9489	0.8852	0.8852	38262	3.5408	down	down	correct
SR.US	Spire Inc	20190710	85.76	86.04	85.225	85.37	128429	77.9201	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20190710	44.3	44.76	44.17	44.72	1655691	38.7999	up	up	correct
SRE.US	Sempra	20190710	139.45	140.6	138.95	139.66	1163497	128.4868	up	down	incorrect
SREA.US	Sempra Energy	20190710	25.34	25.4	25.25	25.32	632898	22.1016	down	down	correct
SRG.US	Seritage Growth Properties	20190710	43.24	43.41	42.32	42.43	135264	42.43	down	down	correct
SRI.US	Stoneridge Inc	20190710	31.14	31.4599	30.95	31.08	151722	31.08	down	down	correct
SRL.US	Scully Royalty Ltd	20190710	13.95	14.33	13.95	14.15	2070	13.1019	up	up	correct
SRLP.US	Sprague Resources LP	20190710	18.5	18.88	18.5	18.68	27246	13.2568	up	up	correct
SRT.US	StarTek Inc	20190710	7.4	7.4	7.1314	7.25	110738	7.25	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190710	10.65	10.69	10.5373	10.66	8685	34.2258	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190710	65.03	65.235	64.39	64.83	170822	63.2744	down	down	correct
SSL.US	Sasol Limited	20190710	23.94	24.06	23.76	23.94	248648	23.94
SSTK.US	Shutterstock Inc	20190710	37.7	38.66	37.425	38.46	135638	37.5777	up	up	correct
ST.US	Sensata Technologies Holding plc	20190710	47.23	47.32	46.55	46.75	608723	46.75	down	down	correct
STAG.US	STAG Industrial Inc	20190710	31.1	31.22	30.92	31.06	467335	27.8736	down	down	correct
STAR.US	PI	20190710	25.301	25.3349	25.28	25.28	29166	20.9405	down	down	correct
STC.US	Stewart Information Services Corporation	20190710	40.05	40.075	39.86	39.88	121591	37.1529	down	down	correct
STE.US	STERIS plc	20190710	151.72	152.59	149.51	149.7	538041	146.4187	down	up	incorrect
STG.US	Sunlands Technology Group	20190710	2.39	2.4	2.2805	2.4	10888	30	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190710	20.48	20.54	20.35	20.53	64469	17.1794	up	up	correct
STL.US	Sterling Bancorp	20190710	21.25	21.3267	21	21.09	958441	20.2478	down	down	correct
STLA.US	Stellantis N.V	20190710	13.2886	13.298	13.119	13.2038	2331002	11.132	down	down	correct
STM.US	STMicroelectronics N.V	20190710	17.8	17.945	17.59	17.66	2181087	17.3536	down	down	correct
STN.US	Stantec Inc	20190710	24.27	24.46	24.27	24.38	10034	23.5603	up	up	correct
STNG.US	Scorpio Tankers Inc	20190710	30.18	30.32	29.66	30.18	550578	28.4482
STON.US	StoneMor Inc	20190710	1.97	2	1.954	1.98	20229	1.98	up	up	correct
STOR.US	STORE Capital Corporation	20190710	34.52	34.73	34.22	34.59	1058237	31.0496	up	up	correct
STT.US	State Street Corporation	20190710	55.07	55.38	54.31	54.42	3311266	50.8035	down	down	correct
STWD.US	Starwood Property Trust Inc	20190710	23	23.06	22.95	22.99	953800	18.4416	down	down	correct
STZ.US	Constellation Brands Inc	20190710	197.75	201.93	197.75	200.79	1218356	193.2887	up	up	correct
SU.US	Suncor Energy Inc	20190710	32.41	32.685	32.14	32.42	4186833	29.3167	up	down	incorrect
SUI.US	Sun Communities Inc	20190710	136.3	136.64	134.5	136.16	527643	129.8175	down	down	correct
SUM.US	Summit Materials Inc	20190710	19.04	19.1	18.2	18.43	1085582	18.43	down	down	correct
SUN.US	Sunoco LP	20190710	32.44	32.5622	32.3	32.33	192161	24.8767	down	down	correct
SUP.US	Superior Industries International Inc	20190710	3.4	3.4	3.25	3.31	283957	3.31	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190710	8.83	9.03	8.39	8.57	1162743	8.2934	down	down	correct
SUZ.US	Suzano S.A	20190710	16.98	17.04	16.7444	16.8	188440	8.4	down	down	correct
SWCH.US	Switch Inc	20190710	13.36	13.39	13.07	13.3	641718	12.9864	down	down	correct
SWI.US	SolarWinds Corporation	20190710	19	19.2492	18.74	18.79	327478	18.3521	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190710	145.67	146.62	142.81	142.97	1074676	136.9082	down	down	correct
SWM.US	Schweitzer	20190710	33.04	33.58	33.03	33.26	139948	29.5208	up	down	incorrect
SWN.US	Southwestern Energy Company	20190710	2.85	2.92	2.81	2.89	15543978	2.89	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190710	91.26	91.48	90.7	91.06	94071	84.1599	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190710	7.91	7.91	7.8346	7.8472	13734	6.7546	down	up	incorrect
SXC.US	SunCoke Energy Inc	20190710	8.18	8.555	8.09	8.51	993437	7.6415	up	up	correct
SXI.US	Standex International Corporation	20190710	71.67	72.16	70.21	70.92	61665	68.7273	down	down	correct
SXT.US	Sensient Technologies Corporation	20190710	73.43	73.84	72.39	72.98	151592	68.7814	down	down	correct
SYF.US	Synchrony Financial	20190710	35.79	36.12	35.49	35.52	3319658	33.1586	down	down	correct
SYK.US	Stryker Corporation	20190710	208.73	210.05	208.61	209.06	559336	203.9279	up	up	correct
SYY.US	Sysco Corporation	20190710	71.71	72.1	71.34	72.06	2020005	67.8599	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190710	14.04	14.15	14.04	14.15	96912	45.5414	up	down	incorrect
TAC.US	TransAlta Corporation	20190710	6.21	6.31	6.09	6.23	153237	5.9851	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190710	17.96	18	17.83	17.95	1107500	17.5354	down	down	correct
TAL.US	TAL Education Group	20190710	37.5	37.565	36.255	36.49	2514483	36.49	down	down	correct
TALO.US	Talos Energy Inc	20190710	25.48	26	25.2	25.46	241807	25.46	down	down	correct
TAP.US	Molson Coors Beverage Company	20190710	55.88	56.31	55.68	55.87	1120233	53.2016	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190710	83.35	83.52	82.08	83.42	50664	83.42	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190710	26.15	26.24	26.15	26.22	88673	23.1156	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190710	26.78	26.86	26.6907	26.82	58373	23.5718	up	up	correct
TBI.US	TrueBlue Inc	20190710	21.87	22.05	21.71	21.84	186658	21.84	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190710	26.92	27.01	26.51	26.51	1570	26.51	down	down	correct
TCN.US	Tricon Capital Group Inc	20190710	7.7106	7.7106	7.7106	7.7106	0	7.1438
TCS.US	The Container Store Group Inc	20190710	7.65	7.6901	7.3627	7.44	216753	6.9548	down	down	correct
TD.US	The Toronto	20190710	58.75	59.015	58.325	58.42	984621	52.9811	down	down	correct
TDC.US	Teradata Corporation	20190710	36.81	37.04	36.48	36.56	587994	36.56	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190710	19.36	19.44	19.33	19.33	30806	12.0441	down	down	correct
TDG.US	TransDigm Group Incorporated	20190710	489.61	492.54	488.4	489.76	392655	437.3579	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190710	25.38	25.45	25.36	25.36	6914	22.4621	down	down	correct
TDOC.US	Teladoc Health Inc	20190710	70	70.67	69.245	69.64	871078	69.64	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190710	31.84	31.93	30.99	31.25	414414	28.8286	down	down	correct
TDW.US	Tidewater Inc	20190710	22.8	23.095	22.28	22.86	136282	22.834	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190710	276.09	277.63	271.28	271.85	137806	271.85	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190710	18.12	18.233	17.95	17.99	23400	14.8379	down	down	correct
TECK.US	Teck Resources Limited	20190710	21.61	21.74	21.34	21.5	1633617	20.9877	down	down	correct
TEF.US	Telefónica S.A	20190710	8.39	8.41	8.34	8.37	1366892	6.7816	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190710	10.14	10.19	10.12	10.17	129421	8.2381	up	up	correct
TEL.US	TE Connectivity Ltd	20190710	94.23	94.94	93.65	93.75	736300	89.6692	down	down	correct
TEN.US	Tenneco Inc	20190710	9.45	9.52	9.09	9.39	1243633	9.39	down	up	incorrect
TEO.US	Telecom Argentina S.A	20190710	17.89	18.08	17.67	17.78	285676	15.3856	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190710	9.25	9.28	8.965	9.18	17070980	9.18	down	down	correct
TEX.US	Terex Corporation	20190710	29.64	29.8	29.13	29.24	557219	28.5575	down	down	correct
TFC.US	Truist Financial Corporation	20190710	50.04	50.04	49.61	49.75	4246226	45.3579	down	down	correct
TFII.US	TFI International Inc	20190710	29.82	29.82	29.82	29.82	120	28.5728
TFX.US	Teleflex Incorporated	20190710	336.19	337.8376	331.86	331.9	202986	328.7831	down	down	correct
TG.US	Tredegar Corporation	20190710	16.8	16.95	16.61	16.91	82210	11.1683	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190710	9.79	9.81	9.53	9.65	72969	9.5755	down	down	correct
TGI.US	Triumph Group Inc	20190710	23.26	23.5	22.74	22.9	341816	22.774	down	down	correct
TGNA.US	TEGNA Inc	20190710	15.51	15.72	15.46	15.69	1067567	14.9373	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190710	14.88	15.23	14.8	14.93	121233	12.4219	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190710	14.96	15.465	14.95	15.41	740374	14.8532	up	up	correct
TGT.US	Target Corporation	20190710	87.85	88	85.68	85.85	5638365	81.8904	down	down	correct
THC.US	Tenet Healthcare Corporation	20190710	18.68	19.16	18.68	19	1835276	19	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190710	129.27	130.09	128.93	129.45	156209	120.284	up	up	correct
THO.US	Thor Industries Inc	20190710	57.62	58.22	56.08	57.11	678426	54.6219	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190710	17.93	17.98	17.802	17.9	115505	15.1507	down	down	correct
THR.US	Thermon Group Holdings Inc	20190710	25.72	25.95	25.15	25.46	72943	25.46	down	down	correct
THS.US	TreeHouse Foods Inc	20190710	56.72	57.05	56.1	56.25	430986	56.25	down	down	correct
THW.US	Tekla World Healthcare Fund	20190710	12.85	12.91	12.81	12.89	119900	10.2387	up	up	correct
TIMB.US	W	20190710	15.95	16.13	15.885	16.04	4429092	15.2787	up	up	correct
TISI.US	Team Inc	20190710	14.95	15	14.62	14.7	148193	14.7	down	down	correct
TJX.US	The TJX Companies Inc	20190710	54.93	55.52	54.69	55.16	6568130	53.7064	up	up	correct
TK.US	Teekay Corporation	20190710	3.79	3.88	3.65	3.88	708861	3.88	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190710	5.67	5.72	5.635	5.72	643465	4.99	up	up	correct
TKR.US	The Timken Company	20190710	49.23	49.39	47.77	47.96	699785	45.6562	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190710	30.16	30.36	30.08	30.32	169858	27.5232	up	up	correct
TLYS.US	Tilly's Inc	20190710	7.93	7.99	7.83	7.93	217188	6.2009
TM.US	Toyota Motor Corporation	20190710	126.62	127.68	126.62	127.38	131537	119.7428	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190710	15.61	15.825	15.5	15.7	6061627	15.7	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190710	21.24	21.41	21.005	21.3	944119	21.3	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190710	298.54	299.17	296.18	296.52	843202	294.852	down	down	correct
TMST.US	TimkenSteel Corporation	20190710	7.37	7.48	7.15	7.21	206698	7.21	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190710	52.98	53.0902	52.5	52.73	461638	52.73	down	down	correct
TNC.US	Tennant Company	20190710	61.13	62.37	60.765	62.16	81056	60.2641	up	up	correct
TNET.US	TriNet Group Inc	20190710	69.8	70.86	69.8	70.61	195011	70.61	up	up	correct
TNK.US	Teekay Tankers Ltd	20190710	1.3	1.33	1.28	1.33	149543	10.64	up	up	correct
TNL.US	Travel + Leisure Co	20190710	45.33	45.63	44.975	45.17	530595	41.1885	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190710	3.33	3.37	3.33	3.36	73999	15.6853	up	up	correct
TOL.US	Toll Brothers Inc	20190710	36.75	36.98	36.33	36.77	2591690	35.6563	up	up	correct
TPB.US	Turning Point Brands Inc	20190710	52.43	57.06	52.43	53.24	221300	52.3644	up	up	correct
TPC.US	Tutor Perini Corporation	20190710	14.48	14.49	14.02	14.02	191864	13.5328	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190710	12.22	12.27	11.97	12.25	1499859	12.25	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20190710	799.99	804.49	788.475	800.05	4943	762.4902	up	up	correct
TPR.US	Tapestry Inc	20190710	29.66	29.78	28.74	28.86	4785364	27.2957	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190710	14.38	14.52	14.33	14.51	144695	10.9908	up	up	correct
TPX.US	Tempur Sealy International Inc	20190710	75.82	76.67	74.97	75.7	3305784	18.774	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190710	18.95	18.95	18.73	18.95	22113	15.6431
TR.US	Tootsie Roll Industries Inc	20190710	36.5048	36.5728	36.0097	36.2039	74425	34.181	down	down	correct
TRC.US	Tejon Ranch Co	20190710	18.15	18.25	17.94	17.97	68534	17.97	down	up	incorrect
TREC.US	Trecora Resources	20190710	9.46	9.5225	9.445	9.48	30299	9.48	up	up	correct
TREX.US	Trex Company Inc	20190710	70.82	71.23	69.55	70.74	924740	35.37	down	down	correct
TRGP.US	Targa Resources Corp	20190710	40.8	41.66	40.66	41.64	1795150	37.637	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20190710	66.36	66.83	66.26	66.54	345725	63.5222	up	up	correct
TRN.US	Trinity Industries Inc	20190710	20	20.06	19.59	19.62	907766	17.9777	down	down	correct
TRNO.US	Terreno Realty Corporation	20190710	50.27	50.79	50.02	50.58	188026	48.0798	up	up	correct
TROX.US	Tronox Holdings plc	20190710	12.48	12.64	12.16	12.24	834199	11.5002	down	down	correct
TRP.US	TC Energy Corporation	20190710	50.35	51.02	50.27	50.9	1071925	44.4403	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190710	1.11	1.115	1.05	1.08	9265492	10.8	down	down	correct
TRTN.US	Triton International Limited	20190710	32.71	32.71	32.2	32.2	245361	28.1532	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190710	19.67	19.77	19.62	19.64	174847	13.9961	down	up	incorrect
TRU.US	TransUnion	20190710	74.16	74.74	74.01	74.35	932800	73.7131	up	up	correct
TRV.US	The Travelers Companies Inc	20190710	154.31	154.73	153.26	153.33	747202	144.2747	down	down	correct
TS.US	Tenaris S.A	20190710	26.93	27.33	26.84	27.28	2314868	24.8974	up	up	correct
TSE.US	Trinseo S.A	20190710	38.53	38.97	38.25	38.28	369275	35.2047	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190710	5.7	5.7	5.67	5.69	164693	5.1368	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190710	19.55	19.73	19.51	19.65	197558	14.1366	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190710	40.83	41.14	40.545	40.71	7944982	38.939	down	down	correct
TSN.US	Tyson Foods Inc	20190710	82.66	82.81	81.87	82.03	1314245	77.3731	down	down	correct
TSQ.US	Townsquare Media Inc	20190710	5.62	5.67	5.59	5.66	12312	5.4663	up	up	correct
TT.US	Trane Technologies plc	20190710	125	125.49	123.84	124.21	1401670	92.5538	down	down	correct
TTC.US	The Toro Company	20190710	66.69	66.935	65.92	66	308281	64.0188	down	up	incorrect
TTE.US	TotalEnergies SE	20190710	56.17	56.36	55.855	56.3	979145	48.0149	up	up	correct
TTI.US	TETRA Technologies Inc	20190710	1.7	1.77	1.67	1.74	277768	1.74	up	up	correct
TTM.US	Tata Motors Limited	20190710	11.08	11.22	11.08	11.14	1000220	11.14	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190710	14.64	14.8206	14.64	14.77	16872	50.8823	up	up	correct
TU.US	TELUS Corporation	20190710	9.3675	9.4175	9.2825	9.325	686380	16.0415	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190710	28.6	29.1	27.71	28.99	266284	28.99	up	up	correct
TUP.US	Tupperware Brands Corporation	20190710	17.14	17.92	17.1	17.7	790714	17.4024	up	up	correct
TV.US	Grupo Televisa S.A.B	20190710	8.85	9.42	8.8	9.3	5971844	9.2362	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190710	25.37	25.3901	25.31	25.35	21288	23.7533	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190710	25.28	25.28	25.1938	25.2	10681	23.6167	down	down	correct
TWI.US	Titan International Inc	20190710	4.35	4.48	4.23	4.3	182354	4.2738	down	down	correct
TWLO.US	Twilio Inc	20190710	147.6	149.98	145.15	145.44	3419273	145.44	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20190710	17.78	18.1111	17.69	17.69	3793	13.4025	down	down	correct
TWO.US	Two Harbors Investment Corp	20190710	12.93	13.04	12.88	12.92	3335782	10.3641	down	down	correct
TWTR.US	Twitter Inc	20190710	37.9	38.03	36.88	37.47	11831810	37.47	down	down	correct
TX.US	Ternium S.A	20190710	22.33	22.4	21.88	22.07	470761	20.5116	down	down	correct
TXT.US	Textron Inc	20190710	53.36	53.7	52.42	52.42	1808211	52.199	down	up	incorrect
TY.US	Tri	20190710	27.35	27.5	27.3	27.47	38449	25.0127	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190710	22.91	23.28	22.85	23.13	158226	81.4547	up	up	correct
TYL.US	Tyler Technologies Inc	20190710	223.97	227.18	223.46	225.2	117321	225.2	up	up	correct
UA.US	Under Armour Inc	20190710	23.26	23.3	22.72	23.02	1610345	23.02	down	down	correct
UAA.US	Under Armour Inc	20190710	26.63	26.75	26.05	26.42	4019888	26.42	down	down	correct
UAN.US	CVR Partners LP	20190710	3.59	3.63	3.59	3.6	30841	31.748	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190710	21.39	21.465	21.14	21.3	72776	19.1134	down	down	correct
UBER.US	Uber Technologies Inc	20190710	44.48	44.8	43.56	43.7	9746505	43.7	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190710	16.69	16.95	16.69	16.95	840	15.1413	up	up	correct
UBS.US	UBS Group AG	20190710	12.13	12.15	12.01	12.02	2539700	11.0384	down	down	correct
UDR.US	UDR Inc	20190710	46.72	47	46.44	46.92	1613896	43.4652	up	up	correct
UE.US	Urban Edge Properties	20190710	17.39	17.51	17.26	17.43	370959	15.6723	up	up	correct
UFI.US	Unifi Inc	20190710	18.5	18.6	18.35	18.38	54160	18.38	down	down	correct
UFS.US	Domtar Corporation	20190710	42.43	42.7	42.065	42.17	588379	40.2751	down	down	correct
UGI.US	UGI Corporation	20190710	53.26	53.45	52.97	53.09	922234	48.7199	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190710	119.5	121.82	118	121.66	167981	121.66	up	up	correct
UGP.US	Ultrapar Participações S.A	20190710	5.36	5.56	5.36	5.52	849997	5.1947	up	up	correct
UHS.US	Universal Health Services Inc	20190710	128.92	130.43	128.39	129.66	326749	128.3621	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190710	90.5	91.69	89.38	90.98	108463	82.971	up	down	incorrect
UI.US	Ubiquiti Inc	20190710	134.23	135.76	130.0239	130.3	369521	127.9327	down	down	correct
UIS.US	Unisys Corporation	20190710	9.96	10.29	9.87	10.28	629962	10.28	up	down	incorrect
UL.US	Unilever PLC	20190710	62.69	63.02	62.65	62.68	486410	57.6513	down	down	correct
UMC.US	United Microelectronics Corporation	20190710	2.28	2.33	2.28	2.32	2527747	2.0519	up	up	correct
UMH.US	UMH Properties Inc	20190710	12.68	12.73	12.57	12.65	316914	11.2659	down	down	correct
UNF.US	UniFirst Corporation	20190710	188.38	188.9162	186.96	187.36	101018	185.1477	down	down	correct
UNFI.US	United Natural Foods Inc	20190710	9.6	9.64	9.32	9.61	665085	9.61	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190710	246.82	249.11	245.48	247.48	2753028	238.0551	up	up	correct
UNM.US	Unum Group	20190710	32.93	33.735	32.675	32.87	3123129	29.0019	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190710	26.37	26.4	26.15	26.15	26853	22.5787	down	down	correct
UNP.US	Union Pacific Corporation	20190710	170.99	171.04	168.89	169.57	1703058	161.0157	down	down	correct
UNVR.US	Univar Solutions Inc	20190710	21.23	21.42	21.135	21.17	929684	21.17	down	down	correct
UPH.US	UpHealth Inc	20190710	9.7497	9.8	9.7403	9.8	53175	9.8	up	up	correct
UPS.US	United Parcel Service Inc	20190710	102.43	102.45	101.26	101.62	1992390	94.7201	down	down	correct
URI.US	United Rentals Inc	20190710	132.18	132.3192	129.11	130.48	960065	130.48	down	down	correct
USA.US	Liberty All	20190710	6.47	6.51	6.46	6.5	813608	5.0587	up	up	correct
USAC.US	USA Compression Partners LP	20190710	18.1	18.25	17.91	18.13	125456	12.931	up	up	correct
USB.US	U.S. Bancorp	20190710	53.42	53.51	52.95	53.18	3817497	49.0143	down	down	correct
USDP.US	USD Partners LP	20190710	11.87	11.8796	11.72	11.82	36810	8.865	down	down	correct
USFD.US	US Foods Holding Corp	20190710	36.4	36.45	36.18	36.39	602400	36.39	down	down	correct
USM.US	United States Cellular Corporation	20190710	47.18	47.87	45.95	46.45	114432	46.45	down	down	correct
USNA.US	USANA Health Sciences Inc	20190710	59.92	60.97	59.92	60.68	303531	60.68	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190710	125.82	126.89	124.875	125.46	78411	122.7946	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190710	5.19	5.2842	4.9761	5.04	348528	5.04	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190710	26.52	26.74	26.5193	26.64	229852	22.1914	up	up	correct
UTI.US	Universal Technical Institute Inc	20190710	3.42	3.59	3.42	3.51	3714	3.51	up	up	correct
UTL.US	Unitil Corporation	20190710	60.55	60.8	60.07	60.16	35512	55.6116	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190710	28.7	29.015	28.57	28.75	190038	26.542	up	down	incorrect
UVV.US	Universal Corporation	20190710	59.55	60.84	59.385	60.32	92203	52.5892	up	down	incorrect
V.US	Visa Inc	20190710	178.58	180.26	178.58	179.31	5110955	176.5748	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190710	97.13	97.49	95.3	95.42	230256	93.4813	down	down	correct
VALE.US	Vale S.A.	20190710	13.64	13.93	13.61	13.81	30888770	10.9512	up	up	correct
VAPO.US	Vapotherm Inc	20190710	20.4	21.43	20.09	21.12	35561	21.12	up	down	incorrect
VATE.US	Innovate Corp	20190710	2.25	2.25	2.1775	2.2	199789	2.2	down	down	correct
VBF.US	Invesco Bond Fund	20190710	18.98	18.98	18.87	18.92	36118	16.2576	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190710	9.5	9.668	9.495	9.57	72748	8.0006	up	down	incorrect
VCRA.US	Vocera Communications Inc	20190710	30.86	31.17	30.04	30.23	234014	30.23	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190710	12.98	12.98	12.92	12.98	60642	11.6567
VEC.US	Vectrus Inc	20190710	44.27	45.15	42.19	42.35	171279	42.35	down	down	correct
VEDL.US	Vedanta Limited	20190710	9.53	9.5627	9.44	9.47	493084	7.8323	down	down	correct
VEEV.US	Veeva Systems Inc	20190710	172.51	176.62	171.96	173.82	1194463	173.82	up	up	correct
VER.US	VEREIT Inc	20190710	9.19	9.39	9.14	9.34	13140793	41.3168	up	up	correct
VET.US	Vermilion Energy Inc	20190710	21.97	22.3198	21.77	21.9	611521	19.3668	down	down	correct
VFC.US	V.F. Corporation	20190710	86.86	87.215	86.43	86.84	1085526	81.5919	down	down	correct
VGI.US	Virtus Global Multi	20190710	12.92	12.92	12.8	12.83	50979	10.2705	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190710	12.68	12.69	12.65	12.68	135670	11.241
VGR.US	Vector Group Ltd	20190710	8.9429	9.2476	8.9048	9.1143	747593	7.5722	up	up	correct
VHC.US	VirnetX Holding Corp	20190710	6.85	6.9	6.65	6.85	506989	5.8756
VHI.US	Valhi Inc	20190710	2.6	2.7	2.47	2.47	154619	27.7334	down	down	correct
VICI.US	VICI Properties Inc	20190710	22.35	22.48	22.115	22.31	4696810	19.5459	down	down	correct
VIIX.US	VelocityShares VIX Short	20190710	10.11	10.13	9.95	9.98	61398	49.9	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20190710	8.6	8.6	7.81	7.88	9774054	7.88	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20190710	13.55	13.905	13.51	13.79	2999092	11.4706	up	up	correct
VKQ.US	Invesco Municipal Trust	20190710	12.47	12.47	12.39	12.45	125070	11.04	down	down	correct
VLO.US	Valero Energy Corporation	20190710	83.2	83.66	82.16	83.4	2976838	72.6933	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190710	9.79	9.84	9.45	9.7	326210	9.7	down	down	correct
VLT.US	Invesco High Income Trust II	20190710	14.56	14.63	14.56	14.61	10369	11.7935	up	down	incorrect
VMC.US	Vulcan Materials Company	20190710	138.42	138.97	136.31	136.92	564954	133.7449	down	down	correct
VMI.US	Valmont Industries Inc	20190710	127.37	128.68	125.7434	126.41	249946	122.7564	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190710	12.33	12.35	12.31	12.34	161210	10.9431	up	up	correct
VNCE.US	Vince Holding Corp	20190710	14.72	14.72	14.101	14.26	8479	14.26	down	down	correct
VNE.US	Veoneer Inc	20190710	16.27	16.48	15.99	16.38	287464	16.38	up	up	correct
VNO.US	Vornado Realty Trust	20190710	66.42	66.72	65.72	66.3	788062	56.6032	down	down	correct
VNTR.US	Venator Materials PLC	20190710	4.58	4.58	4.18	4.26	1117976	4.26	down	down	correct
VOC.US	VOC Energy Trust	20190710	5.25	5.64	5.25	5.62	84441	4.2506	up	up	correct
VOYA.US	Voya Financial Inc	20190710	56.56	57.2	55.89	56.08	1377889	54.7156	down	down	correct
VPG.US	Vishay Precision Group Inc	20190710	40.34	40.67	39.93	40.36	52390	40.36	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190710	12.73	12.81	12.69	12.69	86168	11.3019	down	down	correct
VRS.US	Verso Corporation	20190710	18.38	18.49	18.08	18.11	196110	13.6774	down	down	correct
VRT.US	Vertiv Holdings Co	20190710	10.22	10.22	10.18	10.2	2800	10.1906	down	down	correct
VRTV.US	Veritiv Corporation	20190710	17.83	18.04	17.563	17.74	73764	17.74	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190710	16.16	16.39	16.08	16.08	667048	15.2941	down	down	correct
VST.US	Vistra Corp	20190710	22.44	22.755	22.39	22.43	3610696	20.8719	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20190710	8.55	8.58	8.33	8.41	497128	8.41	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190710	11.12	11.21	11.1105	11.2	162275	9.1804	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190710	13.6	13.6	13.56	13.6	25226	12.204
VTOL.US	Bristow Group Inc	20190710	8.59	8.63	8.45	8.6	17911	25.8	up	down	incorrect
VTR.US	Ventas Inc	20190710	70.72	71.09	70.22	70.86	2314445	63.554	up	up	correct
VVI.US	Viad Corp	20190710	68.87	69.185	68.5	68.81	60552	68.3817	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20190710	4.23	4.25	4.23	4.25	1192892	3.5605	up	down	incorrect
VVV.US	Valvoline Inc	20190710	20.14	20.24	19.92	19.99	584678	19.1074	down	down	correct
VZ.US	Verizon Communications Inc	20190710	56.7	57.11	56.59	57	10901461	51.7073	up	up	correct
W.US	Wayfair Inc	20190710	148	151.485	145.55	150.18	1559463	150.18	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190710	72.36	72.84	69.86	69.94	1026328	68.8404	down	down	correct
WAL.US	Western Alliance Bancorporation	20190710	44.06	44.08	43.2787	43.64	670288	41.639	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190710	26.0869	26.1401	26.01	26.05	5409	22.6942	down	down	correct
WAT.US	Waters Corporation	20190710	217.67	219.197	217.03	217.27	573120	217.27	down	up	incorrect
WBK.US	Westpac Banking Corporation	20190710	19.47	19.53	19.41	19.49	172413	17.7105	up	up	correct
WBS.US	Webster Financial Corporation	20190710	46.72	46.99	45.83	45.91	385720	41.6163	down	down	correct
WBT.US	Welbilt Inc	20190710	16.39	16.54	15.88	16	2012229	16	down	down	correct
WCC.US	WESCO International Inc	20190710	49.15	49.345	48.6	49.07	650767	49.07	down	down	correct
WCN.US	Waste Connections Inc	20190710	97.46	97.85	96.48	96.79	602846	95.0045	down	down	correct
WD.US	Walker & Dunlop Inc	20190710	55.72	55.99	54.42	54.95	136466	52.0777	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190710	13.83	13.9645	13.74	13.93	59251	12.0631	up	up	correct
WEC.US	WEC Energy Group Inc	20190710	85.94	86.42	85.42	86.13	1191682	80.326	up	up	correct
WEI.US	Weidai Ltd	20190710	8.75	8.7742	8.75	8.75	1670	8.75
WELL.US	Welltower Inc	20190710	86.25	86.91	85.9	86.72	1734067	78.5491	up	up	correct
WES.US	Western Midstream Partners LP	20190710	31.15	31.71	30.87	31.43	326683	24.3017	up	up	correct
WEX.US	WEX Inc	20190710	218.03	218.03	213.29	215.31	362454	215.31	down	down	correct
WF.US	Woori Financial Group Inc	20190710	34.8657	34.962	34.68	34.88	16806	31.467	up	up	correct
WFC.US	Wells Fargo & Company	20190710	47.67	47.81	47.04	47.15	12784891	43.8013	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190710	41.99	42.62	41.7	42.62	2800	41.4858	up	up	correct
WGO.US	Winnebago Industries Inc	20190710	37.74	38.12	37.12	37.74	239143	36.9749
WH.US	Wyndham Hotels & Resorts Inc	20190710	60.45	61.2	60.29	61.04	889100	58.9461	up	up	correct
WHD.US	Cactus Inc	20190710	32.82	32.97	31.64	31.84	510585	31.0062	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190710	34.35	34.37	33.62	34.35	84412	28.4405
WHR.US	Whirlpool Corporation	20190710	143.74	144.4	140.96	142.08	546070	131.8119	down	down	correct
WIA.US	Western Asset Inflation	20190710	11.54	11.63	11.53	11.55	47629	9.448	up	up	correct
WIT.US	Wipro Limited	20190710	4.21	4.23	4.145	4.18	2477026	4.1559	down	down	correct
WIW.US	Western Asset Inflation	20190710	11.22	11.24	11.1705	11.21	79701	9.8982	down	down	correct
WK.US	Workiva Inc	20190710	60.93	61.57	60.42	60.92	241275	60.92	down	down	correct
WLK.US	Westlake Chemical Corporation	20190710	68.51	69.09	67.555	68.24	774855	65.5865	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190710	24.17	24.5	23.63	24.08	35408	19.5594	down	down	correct
WM.US	Waste Management Inc	20190710	117.01	118.11	116.99	117.79	1616384	112.7353	up	up	correct
WMB.US	The Williams Companies Inc	20190710	28.88	29.06	28.76	28.82	6074755	24.1275	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190710	9.97	10	9.9136	9.94	227178	8.4426	down	up	incorrect
WMK.US	Weis Markets Inc	20190710	36.49	36.74	36.11	36.24	76532	33.9527	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20190710	32.67	32.7701	32.09	32.44	136282	31.93	down	down	correct
WMT.US	Walmart Inc	20190710	113.12	113.61	112.385	112.98	4579025	108.3636	down	down	correct
WNC.US	Wabash National Corporation	20190710	15.32	15.48	15.1	15.2	234034	14.3689	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20190710	59.14	59.79	58.72	59.11	153522	59.11	down	up	incorrect
WOLF.US	Wolfspeed Inc	20190710	60.8	61.4326	59.17	59.73	1074540	59.73	down	down	correct
WOR.US	Worthington Industries Inc	20190710	39.11	39.46	38.62	38.64	154288	36.4378	down	down	correct
WOW.US	WideOpenWest Inc	20190710	7.75	7.76	7.54	7.63	114889	7.63	down	down	correct
WPC.US	W. P. Carey Inc	20190710	84.59	85.05	84.34	84.57	827937	74.1696	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190710	24.15	24.215	23.82	24.21	2082045	23.482	up	up	correct
WPP.US	WPP plc	20190710	59.98	60.5593	59.77	60.37	210546	53.4071	up	up	correct
WRB.US	W. R. Berkley Corporation	20190710	68	68.73	67.76	67.79	449474	64.6098	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190710	27.85	28.26	27.6875	28.07	498453	25.0845	up	up	correct
WRI.US	Weingarten Realty Investors	20190710	28.01	28.16	27.815	28.02	576857	24.7181	up	up	correct
WRK.US	WestRock Company	20190710	37.81	38.19	37.33	37.4	1346356	34.7348	down	down	correct
WSM.US	Williams	20190710	62.7	63.35	62.07	63.15	1891344	59.7545	up	up	correct
WSO.US	Watsco Inc	20190710	162.52	163.62	161.2075	161.92	157216	148.6744	down	down	correct
WSR.US	Whitestone REIT	20190710	12.9	12.97	12.8301	12.87	179398	11.0278	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190710	124.56	125.45	123.48	123.84	221713	122.9157	down	down	correct
WTI.US	W&T Offshore Inc	20190710	4.7	4.84	4.63	4.84	1998875	4.84	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190710	1044.16	1053.49	1040.16	1047.97	13822	1045.8034	up	up	correct
WTRG.US	Essential Utilities Inc	20190710	41.66	41.84	41.44	41.65	677189	39.4572	down	down	correct
WTRU.US	Aqua America Inc	20190710	57.45	57.68	57.45	57.59	77900	50.616	up	up	correct
WTS.US	Watts Water Technologies Inc	20190710	92.21	92.56	90.87	91.36	110238	89.4578	down	up	incorrect
WTTR.US	Select Energy Services Inc	20190710	10.74	11.255	10.69	10.91	1152096	10.91	up	up	correct
WU.US	The Western Union Company	20190710	20.75	20.89	20.45	20.55	6151884	18.6141	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190710	73.48	74.63	72.78	73.22	640609	71.5021	down	down	correct
WWW.US	Wolverine World Wide Inc	20190710	27.31	27.35	26.93	26.99	591837	26.1153	down	down	correct
WY.US	Weyerhaeuser Company	20190710	26.5	26.5	26.19	26.31	3195184	24.4221	down	down	correct
X.US	United States Steel Corporation	20190710	13.83	13.95	13.41	13.47	13279850	13.2561	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190710	9.45	9.5	9.4	9.5	33692	7.2235	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190710	21.37	21.48	21.27	21.37	478277	20.2792
XIN.US	Xinyuan Real Estate Co. Ltd	20190710	4.3	4.4	4.2848	4.29	76552	3.8131	down	down	correct
XOM.US	Exxon Mobil Corporation	20190710	76.8	77.63	76.74	77.51	8077369	65.9933	up	down	incorrect
XPO.US	XPO Logistics Inc	20190710	55.5141	56.0489	53.715	54.6046	1048770	31.7838	down	down	correct
XPRO.US	Frank’s International NV	20190710	35.22	35.46	34.32	34.74	88617	34.74	down	down	correct
XYF.US	X Financial	20190710	3.34	3.4	3.27	3.32	31817	9.96	down	down	correct
XYL.US	Xylem Inc	20190710	81.14	81.68	80.18	80.39	642975	78.1149	down	down	correct
Y.US	Alleghany Corporation	20190710	713.16	714.6	701.18	703.44	62372	688.4483	down	down	correct
YELP.US	Yelp Inc	20190710	35.5	35.97	35.37	35.46	807351	35.46	down	up	incorrect
YETI.US	YETI Holdings Inc	20190710	32.8	33.87	32.54	33.49	1988381	33.49	up	up	correct
YEXT.US	Yext Inc	20190710	20.99	21.14	20.6	20.65	515837	20.65	down	down	correct
YPF.US	YPF Sociedad Anónima	20190710	18.24	18.53	18.01	18.45	1663529	18.45	up	down	incorrect
YRD.US	Yiren Digital Ltd	20190710	12.31	12.7444	12.0001	12.54	349672	12.54	up	down	incorrect
YUM.US	Yum! Brands Inc	20190710	110.68	111.02	110.1	110.98	1123381	106.2464	up	up	correct
YUMC.US	Yum China Holdings Inc	20190710	43.58	44.44	43.56	44.2	2842300	43.3904	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190710	120.95	121.65	120.28	120.78	632564	118.6546	down	down	correct
ZEN.US	Zendesk Inc	20190710	93.5	94.76	93.18	93.69	805845	93.69	up	up	correct
ZEPP.US	Zepp Health Corporation	20190710	10.32	10.61	10.05	10.31	185053	10.31	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190710	34.64	35.141	34.6	34.71	24625	34.71	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190710	19.97	19.98	19.69	19.72	1291829	19.3439	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190710	11.76	11.8495	11.64	11.81	98654	9.3676	up	up	correct
ZTS.US	Zoetis Inc	20190710	113.67	115.62	113.175	114.57	1764112	112.9849	up	up	correct
ZUO.US	Zuora Inc	20190710	16.37	16.745	16.26	16.45	762364	16.45	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20190710	29.21	29.28	28.56	28.62	363400	28.1687	down	down	correct
ZYME.US	Zymeworks Inc	20190710	24.77	24.868	23.76	24.02	215565	24.02	down	down	correct