CollectAI

close-nyse_stocks

2019/07/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190719	70.58	70.58	68.6	68.7	2694430	67.5832	down	down	correct
AA.US	Alcoa Corporation	20190719	23.36	23.78	22.87	23.11	4645461	23.0596	down	down	correct
AAIC.US	PC	20190719	22.8	22.8	22.4885	22.68	6170	17.5114	down	down	correct
AAP.US	Advance Auto Parts Inc	20190719	158.09	158.725	156.1414	156.93	965264	153.1993	down	down	correct
AAT.US	American Assets Trust Inc	20190719	46.39	46.54	45.66	45.82	401065	42.5017	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190719	30.47	30.66	30.17	30.22	85188	24.3586	down	down	correct
ABB.US	ABB Ltd	20190719	18.84	18.98	18.815	18.96	2441302	17.6521	up	up	correct
ABBV.US	AbbVie Inc	20190719	68.14	68.82	68.1	68.54	9806852	61.0815	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190719	86.64	86.64	85.09	85.52	928305	81.9899	down	down	correct
ABEV.US	Ambev S.A	20190719	4.92	4.93	4.8	4.8	22680600	4.3655	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190719	84.47	85.4114	84.4	84.44	90507	84.44	down	down	correct
ABM.US	ABM Industries Incorporated	20190719	41.86	42.21	41.35	41.36	287011	39.5531	down	down	correct
ABT.US	Abbott Laboratories	20190719	88.29	88.325	87.45	87.49	5824075	84.4823	down	down	correct
AC.US	Associated Capital Group Inc	20190719	38.24	38.85	38.24	38.65	1815	37.9558	up	up	correct
ACA.US	Arcosa Inc	20190719	36.62	37.02	36.41	36.44	328438	36.0914	down	up	incorrect
ACC.US	American Campus Communities Inc	20190719	48.49	48.63	47.66	47.78	829714	42.789	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20190719	7.86	7.96	7.84	7.87	374654	7.2237	up	up	correct
ACEL.US	WS	20190719	10.3	10.33	10.3	10.31	15715	8.9107	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20190719	8.35	8.4437	8.35	8.35	25453	8.35
ACM.US	AECOM	20190719	36.6	36.81	36.38	36.51	1069954	36.51	down	up	incorrect
ACN.US	Accenture plc	20190719	194.83	195.96	193.86	193.93	1583180	187.729	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190719	14.97	15.0015	14.845	14.85	107611	11.5811	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190719	23.77	23.78	23.66	23.67	21192	16.5095	down	down	correct
ADM.US	Archer	20190719	40.34	40.67	40.22	40.25	3390623	37.3513	down	down	correct
ADNT.US	Adient plc	20190719	21.65	22.82	21.65	21.98	860600	21.98	up	up	correct
ADT.US	ADT Inc	20190719	6.16	6.34	6.16	6.23	1111759	5.4958	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190719	15.92	15.93	15.81	15.86	111049	11.835	down	down	correct
AEE.US	Ameren Corporation	20190719	77.02	77.21	75.95	75.98	854711	71.1858	down	down	correct
AEG.US	Aegon N.V	20190719	5.07	5.09	5.04	5.05	872816	4.5502	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20190719	53.43	53.96	52.88	53.55	1510803	51.2493	up	up	correct
AENZ.US	Aenza S.A.A	20190719	2.97	3	2.92	2.92	126613	2.92	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190719	17.93	18.415	17.92	18.22	4337330	16.9648	up	down	incorrect
AER.US	AerCap Holdings N.V	20190719	50.76	51.675	50.6	50.85	861080	50.85	up	up	correct
AES.US	The AES Corporation	20190719	17.53	17.545	17.21	17.22	3367380	15.9917	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190719	13.58	13.58	13.5	13.54	40337	12.6539	down	down	correct
AFG.US	American Financial Group Inc	20190719	104.92	105.14	103.71	103.79	233625	78.3577	down	down	correct
AFGB.US	American Financial Group Inc	20190719	26.67	26.87	26.65	26.87	22204	24.1081	up	up	correct
AFI.US	Armstrong Flooring Inc	20190719	8.65	8.8	8.65	8.74	162430	8.74	up	up	correct
AFL.US	Aflac Incorporated	20190719	56.37	56.49	54.96	55	3987588	51.6962	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190719	15	15.04	14.95	14.97	46919	12.5899	down	down	correct
AG.US	First Majestic Silver Corp	20190719	9.89	10.24	9.635	9.9	9735403	9.8889	up	up	correct
AGCO.US	AGCO Corporation	20190719	75.95	76.38	75.47	75.75	454105	72.386	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190719	9.69	9.7199	9.65	9.66	30594	8.0813	down	up	incorrect
AGI.US	Alamos Gold Inc	20190719	6.55	6.75	6.53	6.75	2850311	6.5798	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190719	43.77	44.02	43.68	43.68	447891	41.3966	down	down	correct
AGR.US	Avangrid Inc	20190719	49.78	50.02	49.15	49.17	370690	44.9697	down	down	correct
AGRO.US	Adecoagro S.A	20190719	6.76	6.88	6.76	6.79	185582	6.79	up	down	incorrect
AGS.US	PlayAGS Inc	20190719	20.08	20.32	19.3	19.41	209447	19.41	down	down	correct
AGX.US	Argan Inc	20190719	40.81	41.495	40.81	40.88	113231	36.9671	up	up	correct
AHH.US	PA	20190719	26.19	26.4669	26.16	26.4669	6483	22.6368	up	up	correct
AHT.US	PI	20190719	19.07	19.1718	18.83	19.07	16774	17.1691
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190719	24.3731	24.3731	24.25	24.2525	3015	20.3755	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190719	14.97	15.0561	14.96	15.02	28276	12.5449	up	up	correct
AIG.US	PA	20190719	26.79	26.82	26.71	26.79	25598	23.4194
AIN.US	Albany International Corp	20190719	78.61	79.43	78.32	78.89	223832	76.5986	up	up	correct
AIR.US	AAR Corp	20190719	42.01	42.67	41.935	42.16	340906	41.8531	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20190719	57.21	58.5145	57.21	57.28	177793	54.7357	up	up	correct
AIV.US	Apartment Investment and Management Company	20190719	5.4911	5.5008	5.3254	5.3383	869742	4.863	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190719	24.4	24.4	24.37	24.37	606	21.5662	down	down	correct
AIZ.US	Assurant Inc	20190719	112.32	112.5	110.99	111.16	274301	106.3986	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190719	92.25	92.34	91.46	91.81	2409247	88.2208	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190719	44.11	44.94	44.11	44.51	382497	40.1083	up	up	correct
AJX.US	Great Ajax Corp	20190719	13.53	13.65	13.47	13.62	54329	11.2368	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190719	25.9787	25.9787	25.7	25.7383	5014	21.7553	down	down	correct
AKO.US	B	20190719	21.56	21.5627	21.2	21.2	5207	18.7446	down	down	correct
AKR.US	Acadia Realty Trust	20190719	26.96	27.13	26.81	26.82	832005	25.1451	down	down	correct
AL.US	PA	20190719	26.55	26.55	26.5091	26.54	11288	22.8386	down	down	correct
ALB.US	Albemarle Corporation	20190719	73.26	75.17	73.01	74.47	1455306	71.8517	up	up	correct
ALC.US	Alcon AG	20190719	60.33	60.69	59.91	60.08	883208	59.9058	down	down	correct
ALE.US	ALLETE Inc	20190719	87.08	87.51	85.89	85.92	133785	78.3168	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190719	23.33	23.63	23.12	23.12	356628	21.5844	down	down	correct
ALG.US	Alamo Group Inc	20190719	97.82	98.92	97.38	97.6	71105	96.6661	down	up	incorrect
ALIN.US	PE	20190719	17.7	17.9	17.4	17.65	48392	14.1276	down	down	correct
ALK.US	Alaska Air Group Inc	20190719	64.52	65.14	63.48	63.49	1143271	62.4538	down	down	correct
ALL.US	The Allstate Corporation	20190719	103.33	103.33	101.36	101.41	1294731	95.7867	down	down	correct
ALLE.US	Allegion plc	20190719	110	110.21	107.55	107.59	538080	104.6169	down	down	correct
ALLY.US	PA	20190719	26.43	26.465	26.37	26.45	175837	26.45	up	down	incorrect
ALP.US	PQ	20190719	26.48	26.545	26.4495	26.49	11703	23.5546	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190719	45.96	46.56	45.91	45.92	642400	43.9244	down	down	correct
ALV.US	Autoliv Inc	20190719	72.2	74.54	71.85	71.89	1597731	68.454	down	down	correct
ALX.US	Alexander's Inc	20190719	378.27	378.8	371.97	371.97	11818	317.7091	down	down	correct
AM.US	Antero Midstream Corporation	20190719	11.01	11.02	10.785	10.98	6401842	7.3325	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190719	17.21	17.95	17.21	17.52	316081	17.52	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190719	9.95	11.04	9.93	10.54	11042840	10.057	up	up	correct
AMCR.US	Amcor plc	20190719	11.33	11.41	11.24	11.27	3358100	10.1253	down	up	incorrect
AME.US	AMETEK Inc	20190719	89.22	89.68	88.66	88.71	1169560	87.2356	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190719	88.18	89.5	87.685	88.37	335584	87.3021	up	up	correct
AMH.US	PH	20190719	26.73	26.78	26.47	26.78	16511	23.159	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20190719	26.79	28.1	26.18	27.25	1336086	27.25	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190719	54.93	55.51	54.41	54.46	221192	54.46	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190719	14.87	14.99	14.66	14.95	2939	14.0499	up	up	correct
AMP.US	Ameriprise Financial Inc	20190719	150.76	151.225	148.63	148.66	711266	140.3901	down	down	correct
AMPY.US	Amplify Energy Corp	20190719	5.05	5.09	4.87	5.04	124403	5.04	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190719	38.41	39.255	37.62	39.14	226778	39.14	up	up	correct
AMRC.US	Ameresco Inc	20190719	14.24	14.4984	14.09	14.11	94618	14.11	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190719	3.38	3.42	3.26	3.4	1463047	3.4	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190719	209.15	209.43	205.29	205.56	1847210	196.077	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190719	15.06	15.11	14.88	14.93	2792120	14.038	down	down	correct
AN.US	AutoNation Inc	20190719	42.01	42.66	41.79	42.05	831195	42.05	up	up	correct
ANET.US	Arista Networks Inc	20190719	282.12	287.61	278.54	282.74	4133944	70.685	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190719	18.62	18.96	18.51	18.6	1838832	17.8689	down	down	correct
ANH.US	PC	20190719	25.45	25.45	25.45	25.45	400	22.2454
ANTM.US	Anthem Inc	20190719	305.6	306.37	301.5	302.12	938702	292.7611	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190719	8.35	8.4	8.33	8.36	141660	6.958	up	up	correct
AON.US	Aon plc	20190719	197.4	197.4	194.67	194.91	593259	190.7435	down	down	correct
AOS.US	A. O. Smith Corporation	20190719	44.33	44.47	43.57	43.58	1550641	41.5618	down	down	correct
AP.US	Ampco	20190719	3.6	3.71	3.6	3.6	3499	3.6
APAM.US	Artisan Partners Asset Management Inc	20190719	28.75	29.25	28.75	28.94	368307	23.2067	up	up	correct
APD.US	Air Products and Chemicals Inc	20190719	225.94	226.89	224.42	224.53	1244982	213.9667	down	down	correct
APH.US	Amphenol Corporation	20190719	97.19	97.77	96.62	96.64	4051868	47.1662	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20190719	15.6	15.645	15.41	15.42	1324314	14.6174	down	up	incorrect
APO.US	PB	20190719	26.18	26.29	26.18	26.22	18297	22.5985	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190719	8.6	8.69	8.05	8.29	1640620	8.29	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190719	14.71	14.78	14.35	14.38	385737	11.7742	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190719	12.63	12.665	12.5	12.54	207771	11.3857	down	down	correct
AQNA.US	AQNA	20190719	27.04	27.16	27.04	27.15	11886	23.5317	up	down	incorrect
AQNB.US	AQNB	20190719	26.13	26.22	26.027	26.22	58200	22.7477	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190719	13.68	13.87	13.63	13.64	315477	13.64	down	down	correct
AR.US	Antero Resources Corporation	20190719	4.73	4.97	4.69	4.91	13480740	4.91	up	up	correct
ARC.US	ARC Document Solutions Inc	20190719	1.87	1.91	1.845	1.85	30062	1.7552	down	down	correct
ARCH.US	Arch Resources Inc	20190719	85.94	87	85.48	86.69	155870	84.5322	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190719	8.06	8.23	7.95	7.97	234763	7.4759	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190719	15.25	15.2715	15.12	15.13	73260	12.2958	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190719	144.22	144.22	141.44	141.58	627569	133.6104	down	down	correct
ARES.US	Ares Management Corporation	20190719	28.4	28.54	28.1	28.13	429638	25.7136	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190719	25.69	25.74	25.68	25.74	8124	21.9722	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190719	71.86	72.59	71.25	71.27	92738	66.9026	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190719	18.61	18.66	18.555	18.59	915706	14.2169	down	down	correct
ARL.US	American Realty Investors Inc	20190719	16.6	16.6	16.24	16.27	2495	16.27	down	down	correct
ARLO.US	Arlo Technologies Inc	20190719	4.13	4.15	4.03	4.04	1140095	4.04	down	down	correct
ARMK.US	Aramark	20190719	36.33	36.37	35.75	35.82	2086625	34.6697	down	down	correct
AROC.US	Archrock Inc	20190719	10.1	10.3	10.05	10.25	861104	8.52	up	down	incorrect
ARW.US	Arrow Electronics Inc	20190719	67.6	68.78	67.292	67.67	489306	67.67	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190719	12.35	12.54	12.29	12.36	160455	12.3241	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190719	7.79	7.94	7.785	7.84	244771	7.7758	up	up	correct
ASG.US	Liberty All	20190719	6.09	6.11	6.04	6.06	82921	4.7633	down	down	correct
ASGN.US	ASGN Incorporated	20190719	60.59	61.285	60.34	60.37	226326	60.37	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190719	75.4	76.635	75.4	76.11	496962	73.4731	up	up	correct
ASIX.US	AdvanSix Inc	20190719	24.77	25.33	24.77	24.85	183913	24.7854	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190719	6.38	6.48	6.36	6.39	6133	6.39	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190719	163.8	165.58	161.56	162.26	25314	158.6929	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190719	4.44	4.47	4.38	4.4	658293	3.982	down	down	correct
ATCO.US	PI	20190719	25.89	26.033	25.58	25.74	11651	21.0305	down	down	correct
ATEN.US	A10 Networks Inc	20190719	7.81	7.94	7.56	7.57	1121854	7.5471	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190719	47.23	47.95	47.23	47.41	224929	47.41	up	down	incorrect
ATHM.US	Autohome Inc	20190719	82	82.68	81.4	82	775345	80.546
ATI.US	Allegheny Technologies Incorporated	20190719	24.92	25.605	24.92	25.26	1800507	25.26	up	up	correct
ATKR.US	Atkore Inc	20190719	25.6	26.07	25.6	25.77	279003	25.77	up	down	incorrect
ATO.US	Atmos Energy Corporation	20190719	108.29	108.83	107.26	107.27	710921	101.8137	down	down	correct
ATR.US	AptarGroup Inc	20190719	124.71	124.945	123.36	123.4	226034	119.8341	down	down	correct
ATTO.US	Atento S.A	20190719	2.4	2.4	2.37	2.39	11344	12.0148	down	down	correct
ATUS.US	Altice USA Inc	20190719	25.7	25.88	25.48	25.48	2853214	25.48	down	down	correct
AU.US	AngloGold Ashanti Limited	20190719	19.26	19.54	19.02	19.21	4280662	18.6116	down	down	correct
AUD.US	Audacy Inc	20190719	5.65	5.79	5.64	5.73	1037768	5.624	up	up	correct
AUST.US	Austin Gold Corp.	20190719	17.17	17.21	17.17	17.17	7223	17.17
AUY.US	Yamana Gold Inc	20190719	2.88	2.93	2.78	2.85	20594891	2.7381	down	down	correct
AVA.US	Avista Corporation	20190719	46.19	46.64	45.82	45.83	597231	41.5601	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190719	8.09	8.13	8.03	8.11	161068	7.114	up	up	correct
AVB.US	AvalonBay Communities Inc	20190719	210.48	211.06	206.09	206.83	562054	192.5258	down	down	correct
AVD.US	American Vanguard Corporation	20190719	14.61	14.9273	14.61	14.64	111356	14.4938	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190719	14.94	14.94	14.84	14.87	90644	11.4433	down	down	correct
AVLR.US	Avalara Inc	20190719	86.16	86.45	83.69	83.83	530660	83.0409	down	down	correct
AVNS.US	Avanos Medical Inc	20190719	40.53	40.84	39.85	40.05	209830	40.05	down	down	correct
AVNT.US	Avient Corporation	20190719	30.41	30.7	30.21	30.41	337520	28.6271
AVTR.US	PA	20190719	17.65	18.55	17.65	18.41	2513928	12.4702	up	up	correct
AVY.US	Avery Dennison Corporation	20190719	114.27	114.72	113.27	113.86	328462	109.2235	down	down	correct
AVYA.US	Avaya Holdings Corp	20190719	10.99	11.19	10.68	10.74	642629	10.74	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190719	11.93	11.95	11.87	11.93	156031	10.1122
AWI.US	Armstrong World Industries Inc	20190719	99	99.45	97.71	97.71	229100	95.4515	down	up	incorrect
AWK.US	American Water Works Company Inc	20190719	117.12	117.32	114.93	114.98	886249	110.6653	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190719	6.25	6.3	6.25	6.26	322627	5.111	up	up	correct
AWR.US	American States Water Company	20190719	76.91	77.41	75.94	76.02	167196	73.0676	down	down	correct
AX.US	Axos Financial Inc	20190719	26.45	26.81	26.45	26.52	290238	26.52	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190719	11.72	12.08	11.64	11.68	1585263	11.68	down	up	incorrect
AXP.US	American Express Company	20190719	126.8	128	123.8	124.82	7819016	120.7558	down	down	correct
AXR.US	AMREP Corporation	20190719	6.0027	6.0564	5.81	6.0564	2730	6.0564	up	up	correct
AXS.US	PE	20190719	25.25	25.3	25.23	25.3	34959	22.3503	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190719	30.59	30.66	30.15	30.15	1499400	30.15	down	up	incorrect
AYI.US	Acuity Brands Inc	20190719	131.44	132.99	131.12	131.2	366562	129.94	down	up	incorrect
AYX.US	Alteryx Inc	20190719	117.37	121.5	116.7126	117.25	811394	117.25	down	down	correct
AZO.US	AutoZone Inc	20190719	1166.27	1181.02	1161.73	1172.25	205698	1172.25	up	up	correct
AZRE.US	Azure Power Global Limited	20190719	10.605	10.7	10.57	10.7	1136	10.7	up	up	correct
AZUL.US	Azul S.A	20190719	39.83	40.26	39.36	39.52	270766	39.52	down	down	correct
AZZ.US	AZZ Inc	20190719	45.21	45.83	44.95	45.24	175598	43.5648	up	down	incorrect
B.US	Barnes Group Inc	20190719	52.88	54	52.75	52.79	252275	51.0231	down	down	correct
BA.US	The Boeing Company	20190719	370.67	378.4	368.5002	377.36	9503960	370.6388	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190719	174.87	175.15	172.99	172.99	13647240	172.99	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190719	14.18	14.22	14.11	14.15	23899	13.0609	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190719	67.64	67.97	66.59	66.64	862176	64.0516	down	down	correct
BAK.US	Braskem S.A	20190719	19.31	19.355	18.94	19.1	118133	16.2794	down	up	incorrect
BALY.US	Bally's Corporation	20190719	28.49	28.72	27.87	27.94	376827	27.94	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190719	48.2267	48.3905	47.7105	47.7204	1009747	30.8996	down	up	incorrect
BANC.US	PE	20190719	26.54	26.69	26.54	26.69	2494	22.5224	up	up	correct
BAP.US	Credicorp Ltd	20190719	236.6	238.24	230.05	230.55	260046	203.3094	down	down	correct
BAX.US	Baxter International Inc	20190719	83.41	83.79	82.57	83.1	2838675	80.6101	down	down	correct
BB.US	BlackBerry Limited	20190719	7.08	7.135	7.02	7.08	4836642	7.08
BBAR.US	Banco BBVA Argentina S.A	20190719	11.34	11.36	11.08	11.17	333871	11.17	down	down	correct
BBD.US	Banco Bradesco S.A	20190719	8.4215	8.4463	8.219	8.2479	15042731	7.2241	down	down	correct
BBDC.US	Barings BDC Inc	20190719	9.87	9.9168	9.86	9.88	34647	8.2392	up	up	correct
BBDO.US	Banco Bradesco S.A	20190719	9.09	9.11	9.04	9.06	2080	8.0576	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190719	15.04	15.08	15.0001	15.02	11275	13.826	down	down	correct
BBL.US	BHP Group	20190719	50.79	51.01	50.64	50.79	813142	41.9468
BBN.US	BlackRock Taxable Municipal Bond Trust	20190719	23.7	23.849	23.69	23.79	100799	20.8296	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190719	39.14	39.17	38.65	38.75	42876	38.1259	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190719	5.36	5.37	5.324	5.35	1945134	4.8127	down	down	correct
BBW.US	Build	20190719	5	5.06	4.88	4.94	419506	4.652	down	down	correct
BBWI.US	Bath Body Works Inc	20190719	21.4492	21.4653	20.8026	20.8835	3894363	19.6177	down	down	correct
BBY.US	Best Buy Co. Inc	20190719	74.05	75.07	73.98	74.71	1787832	69.99	up	up	correct
BC.US	PC	20190719	26.04	26.07	25.98	26.05	37683	23.0984	up	up	correct
BCC.US	Boise Cascade Company	20190719	25.84	26.4	25.84	26.11	161747	22.2331	up	up	correct
BCE.US	BCE Inc	20190719	46.04	46.07	45.59	45.62	721953	39.6196	down	down	correct
BCH.US	Banco de Chile	20190719	29.53	29.57	29.33	29.53	30832	27.2437
BCO.US	The Brink's Company	20190719	88.1	88.57	87.63	87.72	227232	85.4176	down	up	incorrect
BCS.US	Barclays PLC	20190719	7.74	7.775	7.73	7.77	1356861	7.2067	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190719	7.98	8.07	7.98	8.05	159933	6.9267	up	up	correct
BDC.US	Belden Inc	20190719	54.31	54.79	53.85	53.9	221367	53.306	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190719	9	9	8.96	8.99	205702	7.2726	down	down	correct
BDN.US	Brandywine Realty Trust	20190719	14.57	14.64	14.35	14.35	1069755	12.4794	down	down	correct
BDX.US	Becton Dickinson and Company	20190719	254.12	254.155	250.71	250.84	758995	242.6855	down	down	correct
BE.US	Bloom Energy Corporation	20190719	11.5	11.63	10.99	11	759686	11	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190719	9.71	9.96	9.01	9.3	116178	6.0024	down	down	correct
BEN.US	Franklin Resources Inc	20190719	35.54	35.77	35.47	35.51	3831365	32.135	down	down	correct
BERY.US	Berry Global Group Inc	20190719	54.69	54.69	53.64	53.65	672554	53.65	down	up	incorrect
BEST.US	BEST Inc	20190719	4.9	5	4.79	4.92	586100	4.92	up	up	correct
BF.US	B	20190719	55.91	56.1	55.65	55.66	1128758	54.8154	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190719	154.26	154.64	151.04	151.1	286000	151.1	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20190719	13.88	13.94	13.88	13.9114	68549	12.4152	up	up	correct
BFS.US	Saul Centers Inc	20190719	54	54.54	53.18	53.18	34823	46.9421	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190719	13.31	13.34	13.27	13.34	59422	12.2039	up	up	correct
BG.US	Bunge Limited	20190719	55.98	56.21	55.39	55.57	671100	51.0273	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190719	18.11	18.15	18	18.01	82474	14.29	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190719	9.54	9.55	9.51	9.55	35136	2.3697	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190719	11.37	11.47	11.37	11.44	62588	9.6307	up	up	correct
BGS.US	B&G Foods Inc	20190719	20.16	20.245	19.13	19.28	1785925	16.1599	down	down	correct
BGSF.US	BGSF Inc	20190719	18.45	18.66	17.75	18.22	89953	16.5324	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190719	12.44	12.49	12.42	12.44	59687	10.5302
BGY.US	BlackRock Enhanced International Dividend Trust	20190719	5.55	5.56	5.51	5.54	136620	4.6986	down	down	correct
BH.US	Biglari Holdings Inc	20190719	100.54	101.7	99	99.55	6188	99.55	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20190719	23.09	23.25	22.9	23.18	2414482	23.18	up	up	correct
BHE.US	Benchmark Electronics Inc	20190719	24.9	25.3	24.82	24.82	192230	23.4476	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190719	14.04	14.08	14.0362	14.07	93348	12.3456	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190719	30.72	31.12	30.505	30.85	200499	28.4097	up	up	correct
BHP.US	BHP Group	20190719	58.39	58.69	58.27	58.3	1151801	49.2628	down	up	incorrect
BHR.US	PD	20190719	9.42	9.52	9.3	9.45	205134	2.6307	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190719	16.3659	16.3659	16.3352	16.34	2187	15.0922	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190719	44.67	45.175	43.96	44.1	497943	44.1	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190719	11.25	11.2899	11.18	11.21	112345	10.2438	down	down	correct
BIG.US	Big Lots Inc	20190719	26.18	26.84	26.05	26.18	2497371	23.8254
BIO.US	Bio	20190719	311.61	316.21	310.01	315.18	142974	315.18	up	up	correct
BIT.US	BlackRock Multi	20190719	17.4	17.4	17.27	17.29	71816	13.9533	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190719	24.77	24.98	24.56	24.58	1560256	24.58	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190719	45.06	45.767	44.97	45.27	7744214	42.1129	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190719	7.68	7.78	7.61	7.61	683217	7.61	down	up	incorrect
BKE.US	The Buckle Inc	20190719	19.23	20.185	19.23	19.9	521318	14.4655	up	down	incorrect
BKH.US	Black Hills Corporation	20190719	80.89	81.22	79.52	79.56	288627	73.2871	down	up	incorrect
BKI.US	Black Knight Inc	20190719	62.91	63	61.92	61.92	464944	61.92	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190719	15.14	15.17	15.1134	15.17	18455	13.5817	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190719	6.04	6.0513	6.04	6.05	94142	5.182	up	up	correct
BKU.US	BankUnited Inc	20190719	32.19	32.54	32.17	32.36	384791	30.2026	up	down	incorrect
BLD.US	TopBuild Corp	20190719	81.83	82.18	79.88	79.9	240868	79.9	down	down	correct
BLDR.US	Builders FirstSource Inc	20190719	16.5	16.6693	16.13	16.35	634831	16.35	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190719	14.72	14.74	14.7	14.7	41621	13.0956	down	down	correct
BLK.US	BlackRock Inc	20190719	476.3	482.995	472.5	473.24	887366	445.8773	down	down	correct
BLL.US	Ball Corporation	20190719	71.15	71.31	70.53	70.7	2067592	69.3329	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20190719	15.14	15.19	15.14	15.16	61720	12.6604	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190719	20.81	21.9885	20.725	21.49	179589	17.9144	up	down	incorrect
BMA.US	Banco Macro S.A	20190719	66.91	67.39	64.81	65.82	404438	65.82	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20190719	38.89	38.96	38.75	38.8	12104	33.9148	down	down	correct
BMI.US	Badger Meter Inc	20190719	51.78	54.68	51.765	52.96	456981	51.7221	up	up	correct
BML.US	PL	20190719	21.867	21.93	21.71	21.76	30006	19.5681	down	down	correct
BMO.US	Bank of Montreal	20190719	75.98	76.09	75.46	75.55	297563	67.5216	down	down	correct
BMY.US	Bristol	20190719	44.11	44.19	43.26	43.33	12023110	40.4035	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190719	4.11	4.18	4.1	4.1	432848	4.1	down	down	correct
BNS.US	The Bank of Nova Scotia	20190719	53.25	53.385	53.01	53.12	387610	47.0806	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190719	13.74	13.89	13.74	13.86	20863	12.4278	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190719	10.63	10.66	10.6	10.65	150209	9.128	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190719	33.04	34.04	32.69	33.02	592848	33.02	down	up	incorrect
BOX.US	Box Inc	20190719	16.99	17.06	16.63	16.75	1656321	16.75	down	down	correct
BP.US	BP p.l.c	20190719	39.04	39.255	38.94	39.23	8615171	33.4872	up	up	correct
BPMP.US	BP Midstream Partners LP	20190719	15.96	16.0487	15.83	15.85	206674	12.1687	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190719	12.79	13.2	12.79	13.01	273351	11.6784	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190719	135.43	136.99	133.05	133.12	546120	127.6554	down	up	incorrect
BRC.US	Brady Corporation	20190719	50.77	51.37	50.47	50.5	180095	48.5386	down	up	incorrect
BRFS.US	BRF S.A	20190719	8.75	8.92	8.64	8.84	3780390	8.84	up	up	correct
BRK.US	B	20190719	208.11	208.25	205.65	205.97	3513524	205.97	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190719	10.35	10.37	10.33	10.33	112614	8.8292	down	down	correct
BRO.US	Brown & Brown Inc	20190719	35.2	35.22	34.7	34.7	943145	34.0188	down	down	correct
BRSP.US	Brightspire Capital Inc	20190719	15.77	15.85	15.7	15.74	185300	13.7696	down	down	correct
BRT.US	BRT Apartments Corp	20190719	13.42	13.5996	13.39	13.56	11422	11.6119	up	up	correct
BRW.US	Voya Prime Rate Trust	20190719	4.79	4.8	4.78	4.79	181847	4.4028
BRX.US	Brixmor Property Group Inc	20190719	18.11	18.18	17.74	17.74	2519800	15.9314	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190719	24.07	24.2	24.069	24.1	11282	21.3377	up	up	correct
BSAC.US	Banco Santander	20190719	30.08	30.2	29.97	30.05	152574	27.4089	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190719	12.4454	12.4649	12.0854	12.0854	721442	10.4014	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190719	11.25	11.43	11.13	11.13	336077	10.6036	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20190719	14.97	14.99	14.81	14.89	213324	12.0073	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190719	7.5	7.5	7.36	7.38	1758666	6.9599	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20190719	34.34	34.3778	33.98	34.2	79252	28.033	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190719	22.18	22.5	22.08	22.315	242300	19.0005	up	up	correct
BTA.US	BlackRock Long	20190719	12.57	12.68	12.52	12.56	24789	11.1766	down	down	correct
BTCM.US	BIT Mining Limited	20190719	11.27	11.3	10.86	10.86	13158	10.86	down	down	correct
BTI.US	British American Tobacco p.l.c	20190719	38.83	39.085	38.315	38.42	1640495	31.784	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190719	32.25	32.5	32.25	32.41	36779	27.3258	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190719	22.99	23.24	22.99	23.22	74746	21.5832	up	up	correct
BTU.US	Peabody Energy Corporation	20190719	22.53	22.9	22.53	22.74	765213	22.3675	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190719	13.14	13.1464	13.12	13.14	66274	11.1076
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190719	22.5605	22.714	22.5109	22.66	43395	19.4636	up	up	correct
BURL.US	Burlington Stores Inc	20190719	179.71	182.16	178.4	179.95	627900	179.95	up	up	correct
BV.US	BrightView Holdings Inc	20190719	17.81	18.08	17.58	17.8	131600	17.8	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190719	22.15	22.6	22.15	22.4	28100	22.2292	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190719	17.3	17.66	16.88	17.13	1758327	17.0989	down	down	correct
BWA.US	BorgWarner Inc	20190719	39.58	40.77	39.53	40.04	1910149	38.3405	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190719	11.85	11.9	11.78	11.82	38591	9.9638	down	down	correct
BWXT.US	BWX Technologies Inc	20190719	53.09	53.37	52.76	52.99	255100	51.1998	down	up	incorrect
BX.US	The Blackstone Group Inc	20190719	45.88	46.37	45.61	45.63	4065856	41.7476	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190719	20.02	20.32	19.7	19.73	121329	19.73	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190719	35.8	35.97	35.57	35.6	895014	29.2262	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190719	13.28	13.29	13.2	13.22	117013	11.4622	down	down	correct
BXP.US	Boston Properties Inc	20190719	130.73	131.02	127.97	128.07	565525	117.5978	down	up	incorrect
BY.US	Byline Bancorp Inc	20190719	18.48	18.75	18.48	18.58	52765	18.1291	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190719	26.12	26.34	25.44	25.48	799995	25.3498	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190719	13.92	13.97	13.89	13.97	12787	12.5743	up	up	correct
BZH.US	Beazer Homes USA Inc	20190719	10.51	10.75	10.47	10.54	493409	10.54	up	up	correct
C.US	PN	20190719	27.96	28	27.86	27.97	208504	27.97	up	up	correct
CAAP.US	Corporación América Airports S.A	20190719	8.02	8.15	7.78	8.07	39153	8.07	up	up	correct
CABO.US	Cable One Inc	20190719	1218.3	1238.6699	1205.2	1210.18	63496	1193.5784	down	down	correct
CACI.US	CACI International Inc	20190719	212.66	215.01	210.37	210.64	198362	210.64	down	down	correct
CAE.US	CAE Inc	20190719	27.14	27.16	26.86	26.91	121574	26.6374	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190719	21.7	22.24	21.7	21.74	62794	17.7665	up	down	incorrect
CAG.US	Conagra Brands Inc	20190719	29.11	29.24	28.82	28.9	4504972	26.8072	down	up	incorrect
CAH.US	Cardinal Health Inc	20190719	45.25	45.35	44.73	44.99	1385758	41.3411	down	up	incorrect
CAI.US	PB	20190719	25.6	25.84	25.502	25.83	9025	21.5408	up	down	incorrect
CAJ.US	Canon Inc	20190719	28.63	28.7	28.53	28.54	188876	26.2958	down	down	correct
CAL.US	Caleres Inc	20190719	18.17	18.41	17.895	18.01	653268	17.0668	down	down	correct
CALX.US	Calix Inc	20190719	7	7.09	6.97	7.03	229009	7.03	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20190719	16.85	16.99	16.74	16.97	21512	12.6089	up	up	correct
CARS.US	Cars.com Inc	20190719	20.16	20.96	20	20.01	799288	20.01	down	down	correct
CAT.US	Caterpillar Inc	20190719	134.22	137.0451	134.22	136.23	4837056	129.2394	up	up	correct
CATO.US	The Cato Corporation	20190719	13.95	14.14	13.87	13.97	143985	12.7787	up	up	correct
CB.US	Chubb Limited	20190719	150.83	150.83	148.23	148.28	1235791	140.6768	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190719	24.54	24.59	24.26	24.28	320554	22.7527	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190719	9.355	9.3956	9.28	9.3	22489	7.7888	down	down	correct
CBL.US	PE	20190719	8.17	8.2075	7.83	7.93	32440	7.93	down	down	correct
CBRE.US	CBRE Group Inc	20190719	52.53	52.84	52.09	52.11	1204527	52.11	down	down	correct
CBT.US	Cabot Corporation	20190719	44.72	45.75	44.72	45.07	235504	41.7383	up	up	correct
CBU.US	Community Bank System Inc	20190719	64.37	65.11	64.37	64.42	182527	60.4297	up	up	correct
CBX.US	NYSE LISTED TEST	20190719	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190719	21.32	21.65	21.28	21.58	195549	21.58	up	up	correct
CC.US	The Chemours Company	20190719	19.11	19.27	18.76	18.81	2397097	16.554	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190719	127.53	128.34	125.21	125.48	4059063	116.1093	down	down	correct
CCJ.US	Cameco Corporation	20190719	10.22	10.35	10.16	10.23	1987921	10.0764	up	up	correct
CCK.US	Crown Holdings Inc	20190719	59.77	60.09	58.13	59.5	1757720	59.0415	down	down	correct
CCL.US	Carnival Corporation & plc	20190719	45.72	45.99	45.07	45.09	2845154	43.5802	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190719	2.43	2.71	2.2801	2.71	6985	2.71	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190719	4.26	4.28	4.14	4.24	405685	4.24	down	down	correct
CCS.US	Century Communities Inc	20190719	26.74	26.895	26.32	26.33	256146	26.1715	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190719	28.97	29.16	28.62	28.64	98315	24.3629	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190719	50.01	50.38	48.2	48.26	402302	48.26	down	down	correct
CDE.US	Coeur Mining Inc	20190719	4.99	5.1	4.595	4.63	12901230	4.63	down	up	incorrect
CDR.US	PC	20190719	22.306	22.32	22.115	22.32	13425	18.409	up	up	correct
CE.US	Celanese Corporation	20190719	106.57	107.9	106.2	107.06	882000	101.3886	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190719	29.33	29.88	29	29	13861	28.4989	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190719	26.81	27.52	26.48	26.91	5342	24.6472	up	up	correct
CEIX.US	CONSOL Energy Inc	20190719	23.18	23.79	22.66	23.62	667453	23.62	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20190719	7.2627	7.35	7.2627	7.3	4888	6.5551	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190719	61.75	61.9	61.5	61.8	25660	48.4923	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190719	8.15	8.15	8.02	8.05	341220	57.0872	down	down	correct
CEPU.US	Central Puerto S.A	20190719	9.32	9.32	9.035	9.18	177107	8.9511	down	down	correct
CEQP.US	P	20190719	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190719	47.06	47.35	46.88	47.16	1344513	43.786	up	up	correct
CFX.US	Colfax Corporation	20190719	26.73	27.62	26.52	27.33	1904748	27.33	up	up	correct
CFXA.US	Colfax Corporation	20190719	120.37	124.94	120.37	122.9	92800	112.4597	up	up	correct
CGA.US	China Green Agriculture Inc	20190719	4.65	4.65	4.63	4.63	1167	4.63	down	down	correct
CGAU.US	Centerra Gold Inc	20190719	8.22	8.34	8.07	8.31	75500	8	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190719	40.67	40.96	40.19	40.23	91268	36.586	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190719	76.63	76.84	75.5	75.52	1211664	73.309	down	down	correct
CHE.US	Chemed Corporation	20190719	376.44	377.9095	370.23	370.84	88299	368.1603	down	down	correct
CHGG.US	Chegg Inc	20190719	43.85	44.19	43.31	43.33	1014082	43.33	down	down	correct
CHH.US	Choice Hotels International Inc	20190719	88.38	88.84	86.92	86.95	236901	85.9209	down	down	correct
CHK.US	PD	20190719	47	47.5	46.71	47.5	7558	40.756	up	up	correct
CHMI.US	PB	20190719	25.5784	25.63	25.4403	25.4435	10224	20.8202	down	up	incorrect
CHN.US	The China Fund Inc	20190719	20.58	20.6628	20.5	20.52	8313	11.8254	down	down	correct
CHRA.US	Charah Solutions Inc	20190719	5.44	5.44	5.2	5.29	20625	5.29	down	down	correct
CHS.US	Chico's FAS Inc	20190719	3.24	3.345	3.17	3.26	2789702	2.9963	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190719	36.36	36.46	36.28	36.29	101688	32.3582	down	up	incorrect
CHWY.US	Chewy Inc	20190719	33.81	33.82	30.25	30.69	11071363	30.69	down	down	correct
CI.US	Cigna Corporation	20190719	177.6	177.6	173.48	173.69	1120774	170.5806	down	up	incorrect
CIA.US	Citizens Inc	20190719	7.33	7.42	7.23	7.3	48128	7.3	down	down	correct
CIB.US	Bancolombia S.A	20190719	51.68	52.53	51.49	52.51	185471	49.1523	up	up	correct
CIEN.US	Ciena Corporation	20190719	44	44.16	43.02	43.04	1651526	43.04	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20190719	2.52	2.54	2.51	2.51	19889	2.095	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190719	3.91	3.91	3.8	3.84	4851437	3.3009	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190719	16.27	16.29	16.14	16.15	75075	14.0385	down	up	incorrect
CIM.US	PD	20190719	25.94	25.94	25.737	25.81	41933	20.2717	down	down	correct
CINR.US	Ciner Resources LP	20190719	17.1	17.3	17.036	17.15	8605	15.4095	up	up	correct
CIO.US	PA	20190719	25.55	25.65	25.55	25.64	2326	22.0211	up	up	correct
CIR.US	CIRCOR International Inc	20190719	39.69	40	38.53	38.74	311147	38.74	down	down	correct
CIXX.US	CI Financial Corp	20190719	16.2216	16.25	16.2216	16.25	905	15.6784	up	down	incorrect
CL.US	Colgate	20190719	73.77	73.88	72.69	72.7	2417398	68.9885	down	down	correct
CLB.US	Core Laboratories N.V	20190719	52.95	54.49	52.39	54.35	556831	53.1599	up	up	correct
CLF.US	Cleveland	20190719	11.13	11.61	10.95	11.3	30057320	10.1007	up	up	correct
CLH.US	Clean Harbors Inc	20190719	70.99	71.73	70.22	70.99	301744	70.99
CLI.US	Mack	20190719	23.58	23.73	23.14	23.16	295053	22.1312	down	down	correct
CLPR.US	Clipper Realty Inc	20190719	10.64	10.75	10.461	10.49	12701	9.2596	down	down	correct
CLR.US	Continental Resources Inc	20190719	36.46	36.65	35.895	36.26	1989304	35.6993	down	down	correct
CLS.US	Celestica Inc	20190719	6.59	6.7	6.56	6.67	300365	6.67	up	up	correct
CLW.US	Clearwater Paper Corporation	20190719	17.83	18.39	17.8094	18.21	95682	18.21	up	up	correct
CLX.US	The Clorox Company	20190719	162	163.54	161.42	161.86	904438	152.3965	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20190719	78.5	78.95	78.4384	78.62	232779	69.7677	up	up	correct
CMA.US	Comerica Incorporated	20190719	69.25	70.8	68.06	70.67	3435718	62.4959	up	up	correct
CMC.US	Commercial Metals Company	20190719	18.17	18.37	18.07	18.24	1316238	17.375	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190719	3.4	3.43	3.35	3.35	173473	1.754	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190719	764.1	765.36	743.53	746.52	540172	746.52	down	down	correct
CMI.US	Cummins Inc	20190719	168.98	175.18	168.665	172.8	1904617	161.5526	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190719	8.96	9.04	8.95	9.03	769904	7.3574	up	up	correct
CMP.US	Compass Minerals International Inc	20190719	54.59	56.34	54.59	55.62	436419	49.6308	up	up	correct
CMRE.US	PE	20190719	24.88	24.9	24.6949	24.75	23962	20.296	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190719	26.55	26.65	26.29	26.5	22572	23.2277	down	down	correct
CMSC.US	CMS Energy Corp	20190719	27.14	27.42	27.13	27.4	42304	24.2404	up	up	correct
CMSD.US	CMS Energy Corp	20190719	27.03	27.18	26.96	27.08	37500	23.9969	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190719	4.77	4.81	4.77	4.81	40991	4.292	up	up	correct
CNA.US	CNA Financial Corporation	20190719	48.03	48.03	47.55	47.6	101334	40.9716	down	down	correct
CNC.US	Centene Corporation	20190719	53.21	53.25	52.22	52.66	3910260	52.66	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20190719	5.775	5.775	5.61	5.61	447	5.61	down	down	correct
CNHI.US	CNH Industrial N.V	20190719	10.25	10.32	10.22	10.28	1058599	9.8959	up	up	correct
CNI.US	Canadian National Railway Company	20190719	92.71	92.95	91.575	91.65	722150	86.6135	down	down	correct
CNK.US	Cinemark Holdings Inc	20190719	36.94	37.38	36.68	36.97	1791272	35.7361	up	up	correct
CNMD.US	CONMED Corporation	20190719	86.12	87.36	84.21	84.29	179974	82.6205	down	down	correct
CNNE.US	Cannae Holdings Inc	20190719	28.29	28.51	28.19	28.19	153386	28.19	down	down	correct
CNP.US	CenterPoint Energy Inc	20190719	29.2	29.25	28.62	28.64	4040091	26.4102	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20190719	26	26.23	25.8	26.08	3013550	21.3502	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190719	5.42	5.785	5.41	5.75	704950	3.3979	up	up	correct
CNS.US	Cohen & Steers Inc	20190719	52.66	53.14	51.5	51.53	310576	45.6891	down	down	correct
CNX.US	CNX Resources Corporation	20190719	6.89	7.16	6.87	7.14	2653694	7.14	up	up	correct
CO.US	Global Cord Blood Corporation	20190719	5.75	5.82	5.63	5.63	91447	5.63	down	down	correct
COE.US	China Online Education Group	20190719	6.21	6.43	6.2	6.2	1796	6.2	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190719	22.43	22.56	22.3	22.32	4141318	21.1908	down	down	correct
COLD.US	Americold Realty Trust	20190719	33.63	33.89	33.115	33.18	1855079	31.4475	down	down	correct
COO.US	The Cooper Companies Inc	20190719	333.24	333.28	330.08	331.52	176286	331.3781	down	down	correct
COP.US	ConocoPhillips	20190719	59.93	60.5763	59.36	60.33	5136203	55.8361	up	up	correct
COR.US	CoreSite Realty Corporation	20190719	116.05	116.11	113.86	114.07	242746	103.3693	down	down	correct
CORR.US	PA	20190719	25.66	25.7378	25.66	25.71	7365	20.6976	up	down	incorrect
COTY.US	Coty Inc	20190719	11.1	11.27	11	11.07	4961145	10.7013	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190719	241.43	241.82	237.47	237.82	3161955	44.3537	down	down	correct
CPA.US	Copa Holdings S.A	20190719	100.78	102.25	100.78	101.65	363200	99.4743	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190719	8.7465	8.7465	8.7465	8.7465	2184	6.8768
CPB.US	Campbell Soup Company	20190719	41.65	41.8	41.23	41.27	1388550	38.5337	down	down	correct
CPE.US	Callon Petroleum Company	20190719	4.8	4.92	4.73	4.87	1695322	48.7	up	up	correct
CPF.US	Central Pacific Financial Corp	20190719	29.81	30.075	29.81	29.88	109595	26.9682	up	up	correct
CPG.US	Crescent Point Energy Corp	20190719	3.03	3.13	3.009	3.12	1613320	3.058	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20190719	91.9	92.6	90.9	91.07	78030	87.2209	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190719	12.24	12.35	11.94	12.06	617426	10.9775	down	down	correct
CPRI.US	Capri Holdings Limited	20190719	36.27	36.89	35.89	36.33	2200400	36.33	up	down	incorrect
CPS.US	Cooper	20190719	44.81	47.13	44.81	46.52	156503	46.52	up	up	correct
CPT.US	Camden Property Trust	20190719	108.43	108.7	105.88	106.1	485282	98.3651	down	down	correct
CR.US	Crane Co	20190719	83.73	86.06	83.61	85.41	519142	80.8989	up	up	correct
CRD.US	B	20190719	9.47	9.47	9.17	9.34	17241	8.7971	down	down	correct
CRH.US	CRH plc	20190719	32.98	33.18	32.925	33.02	212152	31.0749	up	up	correct
CRI.US	Carter's Inc	20190719	92.89	93.44	90.69	90.74	512662	88.0433	down	up	incorrect
CRK.US	Comstock Resources Inc	20190719	5.87	6.03	5.63	6.01	462494	6.01	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190719	137.89	138.62	135.61	135.64	200338	135.64	down	down	correct
CRM.US	salesforce.com inc	20190719	159.73	160.74	156.29	156.75	5218844	156.75	down	down	correct
CRS.US	Carpenter Technology Corporation	20190719	45.85	47.35	45.8	46.86	233794	43.8271	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190719	11.67	11.7072	11.5	11.57	9914	9.0872	down	down	correct
CRY.US	CryoLife Inc	20190719	30.32	30.57	30.05	30.07	117148	30.07	down	up	incorrect
CS.US	Credit Suisse Group AG	20190719	12.28	12.335	12.23	12.24	2482978	11.7634	down	down	correct
CSAN.US	W	20190719	50.07	50.51	49.29	49.5	1296800	49.0576	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190719	131.43	131.96	129.81	129.84	359518	125.5523	down	up	incorrect
CSLT.US	Castlight Health Inc	20190719	2.84	2.88	2.81	2.85	249842	2.85	up	up	correct
CSR.US	PC	20190719	25.56	25.63	25.56	25.62	761	22.6581	up	up	correct
CSTM.US	Constellium SE	20190719	10.19	10.42	10.19	10.22	347135	10.22	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20190719	4.92	4.92	4.73	4.73	9310	66.6197	down	down	correct
CSV.US	Carriage Services Inc	20190719	18.14	18.345	18.07	18.09	49954	17.5154	down	down	correct
CTA.US	PB	20190719	108.7	108.7	108.7	108.7	100	99.0315
CTBB.US	Qwest Corp. NT	20190719	23.97	24.05	23.96	24.02	169117	20.4405	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190719	24.88	24.95	24.7433	24.82	96459	21.0859	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190719	8.6	8.9889	7.9	7.9	248135	7.9	down	down	correct
CTLT.US	Catalent Inc	20190719	54.29	54.74	54.22	54.3	490018	54.3	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190719	9.5285	9.7522	9.45	9.51	47306	9.51	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190719	9.57	9.58	9.55	9.55	7341	37.5454	down	down	correct
CTRA.US	Coterra Energy Inc	20190719	22.43	22.56	22.3	22.32	4141300	20.3991	down	down	correct
CTS.US	CTS Corporation	20190719	28.13	28.61	28.13	28.39	144216	27.9938	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20190719	9.95	10.02	9.87	9.9	86505	8.7217	down	down	correct
CTVA.US	Corteva Inc	20190719	26.79	27.48	26.64	27.39	4694800	26.3107	up	down	incorrect
CTZ.US	Qwest Corp. NT	20190719	25.42	25.5	25.3854	25.49	42171	23.4623	up	up	correct
CUBE.US	CubeSmart	20190719	34.05	34.34	33.2	33.3	2093279	30.5038	down	down	correct
CUBI.US	PF	20190719	26.15	26.15	25.9477	25.9477	2423	22.2829	down	up	incorrect
CUK.US	Carnival Corporation & plc	20190719	44.47	44.75	43.91	43.91	198608	42.3621	down	down	correct
CULP.US	Culp Inc	20190719	18.44	18.585	18.145	18.29	12056	16.933	down	down	correct
CURO.US	CURO Group Holdings Corp	20190719	10.49	10.59	10.35	10.37	254652	9.865	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190719	36.99	37.11	36.3899	36.5	1277529	33.6792	down	down	correct
CVA.US	Covanta Holding Corporation	20190719	17.8	17.97	17.53	17.54	548474	15.886	down	up	incorrect
CVEO.US	Civeo Corporation	20190719	1.54	1.57	1.52	1.53	127686	18.36	down	down	correct
CVI.US	CVR Energy Inc	20190719	42.8952	43.3384	42.6736	42.7053	422497	33.5803	down	down	correct
CVNA.US	Carvana Co	20190719	59.64	60.63	57.81	57.91	1448211	57.91	down	down	correct
CVS.US	CVS Health Corporation	20190719	56.7	56.82	55.94	55.94	5480915	52.0127	down	down	correct
CVX.US	Chevron Corporation	20190719	124.68	125.4099	124.595	125.04	4880927	110.2113	up	up	correct
CW.US	Curtiss	20190719	127.25	128.16	126.597	127.13	200519	125.195	down	up	incorrect
CWEN.US	Clearway Energy Inc	20190719	17.59	18.06	17.56	17.86	710532	16.0408	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190719	16.94	17.44	16.86	17.24	215014	15.3879	up	up	correct
CWH.US	Camping World Holdings Inc	20190719	10.7	10.99	10.5145	10.86	776553	9.4172	up	up	correct
CWK.US	Cushman & Wakefield plc	20190719	18.98	19.155	18.87	18.88	331724	18.88	down	up	incorrect
CWT.US	California Water Service Group	20190719	53.32	53.75	52.5	52.6	350770	50.5128	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20190719	3.76	3.8	3.7	3.76	8553082	3.7098
CXE.US	MFS High Income Municipal Trust	20190719	5.24	5.24	5.2	5.2	82023	4.6287	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190719	9.72	9.72	9.6807	9.71	3176	8.6264	down	down	correct
CXP.US	Columbia Property Trust Inc	20190719	20.91	21	20.63	20.75	419265	16.3685	down	down	correct
CXW.US	CoreCivic Inc	20190719	17.03	17.1	16.6	16.63	1180674	15.2225	down	up	incorrect
CYD.US	China Yuchai International Limited	20190719	14.99	15.13	14.59	14.69	36993	12.6329	down	down	correct
CYH.US	Community Health Systems Inc	20190719	2.26	2.26	2.18	2.19	1670347	2.19	down	up	incorrect
CZZ.US	Cosan Limited	20190719	14.41	14.48	14.28	14.39	597872	13.5026	down	down	correct
D.US	Dominion Energy Inc	20190719	77.19	77.62	76.67	76.85	3114986	69.6221	down	down	correct
DAC.US	Danaos Corporation	20190719	8.12	8.51	8.12	8.51	2992	8.3247	up	up	correct
DAL.US	Delta Air Lines Inc	20190719	62.86	63.09	60.86	60.91	7903124	59.6639	down	down	correct
DAN.US	Dana Incorporated	20190719	18.45	19.015	18.42	18.59	1385708	17.9209	up	up	correct
DAR.US	Darling Ingredients Inc	20190719	19.77	20.025	19.75	19.76	558836	19.76	down	up	incorrect
DAVA.US	Endava plc	20190719	39.87	40.6	38.715	38.99	28310	38.99	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190719	7.7	7.78	7.67	7.72	5424883	7.72	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190719	9.52	9.95	9.4498	9.67	954977	9.67	up	up	correct
DBI.US	Designer Brands Inc	20190719	18.22	19.01	18.22	18.81	1762924	17.967	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190719	20.8	20.9459	20.75	20.89	27566	17.3329	up	up	correct
DBRG.US	PJ	20190719	22.25	22.35	22.175	22.3	26129	18.773	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190719	9.42	9.42	9.27	9.37	30212	7.8996	down	down	correct
DCI.US	Donaldson Company Inc	20190719	48.65	49.19	48.32	48.34	328964	46.5074	down	down	correct
DCM.US	NTT DOCOMO INC	20190719	8030	8050	8000	8020	160600	8020	down	up	incorrect
DCO.US	Ducommun Incorporated	20190719	42.48	43.19	41.52	42.88	93728	42.88	up	up	correct
DCP.US	PC	20190719	24.71	24.73	24.635	24.645	4025	19.5816	down	down	correct
DCUE.US	Dominion Energy Inc	20190719	104	104	102.73	102.73	176500	87.6982	down	up	incorrect
DD.US	DuPont de Nemours Inc	20190719	71.67	72.21	71.52	71.57	3377167	68.2772	down	up	incorrect
DDD.US	3D Systems Corporation	20190719	8.77	8.86	8.725	8.74	956554	8.74	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190719	14.884	15	14.81	14.91	6426	11.9609	up	up	correct
DDS.US	Dillard's Inc	20190719	64.35	80.99	63.81	79.35	1269147	77.3764	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190719	26.31	26.31	26.15	26.17	11827	22.0175	down	down	correct
DE.US	Deere & Company	20190719	164.05	166.57	163.53	165.61	2690404	160.0807	up	up	correct
DEA.US	Easterly Government Properties Inc	20190719	18.69	18.83	18.45	18.46	887808	16.4251	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190719	177.26	177.51	174.01	174.24	294472	174.24	down	down	correct
DEI.US	Douglas Emmett Inc	20190719	40.59	40.69	39.69	39.75	455883	36.7902	down	up	incorrect
DELL.US	Dell Technologies Inc	20190719	57.95	59.167	56.6	56.8	2994772	28.7886	down	down	correct
DEO.US	Diageo plc	20190719	170.87	170.87	169.54	170.61	544404	160.5636	down	down	correct
DESP.US	Despegar.com Corp	20190719	13.84	13.99	13.65	13.75	172831	13.75	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190719	9.87	9.8799	9.83	9.83	37771	8.1894	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190719	13.55	13.69	13.35	13.36	115956	13.36	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190719	25.48	25.72	25.4113	25.67	47463	21.5994	up	up	correct
DFS.US	Discover Financial Services	20190719	81.86	82.22	81.25	81.74	2404072	77.0778	down	down	correct
DG.US	Dollar General Corporation	20190719	35.8125	35.8375	35.3025	35.32	1857869	138.8215	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20190719	100.77	100.98	99.21	99.28	993351	94.8508	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190719	3.08	3.08	3.07	3.07	95021	2.4883	down	down	correct
DHI.US	D.R. Horton Inc	20190719	45.42	45.54	44.92	45	2211719	43.7985	down	down	correct
DHT.US	DHT Holdings Inc	20190719	5.83	5.91	5.74	5.84	767623	4.4956	up	up	correct
DHX.US	DHI Group Inc	20190719	3.54	3.62	3.48	3.5	227121	3.5	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190719	17.86	17.92	17.75	17.76	108079	15.2683	down	down	correct
DIN.US	Dine Brands Global Inc	20190719	93.68	96.03	92.95	95.5	301443	89.1137	up	up	correct
DIS.US	The Walt Disney Company	20190719	142.24	142.24	139.74	139.85	6109874	139.0171	down	up	incorrect
DK.US	Delek US Holdings Inc	20190719	39.13	39.63	38.89	39.41	840730	36.7838	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20190719	32	32.32	31.53	31.89	16124	24.2235	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190719	37.64	37.71	37.09	37.13	1265337	33.4442	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20190719	65.33	65.6	65.16	65.2	333500	63.334	down	down	correct
DLNG.US	PB	20190719	16.958	16.9621	16.8	16.91	3360	12.9656	down	up	incorrect
DLX.US	Deluxe Corporation	20190719	41.81	42.48	41.5	41.54	250518	38.086	down	down	correct
DM.US	Desktop Metal Inc	20190719	9.76	9.85	9.75	9.76	16398	9.76
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190719	13.62	13.9626	13.62	13.82	31263	12.3982	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190719	21.67	21.7999	21.67	21.7606	11031	17.3009	up	down	incorrect
DNOW.US	NOW Inc	20190719	11.98	12.18	11.91	12.04	668051	12.04	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190719	11.94	11.98	11.91	11.98	265063	10.1031	up	up	correct
DOC.US	Physicians Realty Trust	20190719	17.31	17.36	16.9	16.92	1555552	15.0102	down	down	correct
DOOR.US	Masonite International Corporation	20190719	52.69	53.17	52.29	52.33	94067	52.33	down	down	correct
DOV.US	Dover Corporation	20190719	97.88	99.13	97.73	98.12	1184358	94.1895	up	up	correct
DOW.US	Dow Inc	20190719	51.77	51.83	51.5	51.52	3221517	44.9971	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190719	15.84	15.85	15.73	15.74	84698	12.1495	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20190719	252.8	259.09	252.8	257.93	1677565	252.4369	up	up	correct
DQ.US	Daqo New Energy Corp	20190719	42.98	45.01	42.71	44.15	1197890	8.83	up	up	correct
DRD.US	DRDGOLD Limited	20190719	3.15	3.1658	3.05	3.13	73633	2.7164	down	down	correct
DRE.US	Duke Realty Corporation	20190719	33.5	33.56	32.75	32.96	2941273	31.0102	down	down	correct
DRI.US	Darden Restaurants Inc	20190719	123.88	125.14	123.22	124.41	999035	119.2892	up	up	correct
DRQ.US	Dril	20190719	46.04	47.65	45.96	47.23	468117	47.23	up	up	correct
DS.US	PD	20190719	25.02	25.02	25.02	25.02	100	22.4667
DSL.US	DoubleLine Income Solutions Fund	20190719	20.2	20.29	20.2	20.23	203057	15.7935	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190719	8.09	8.21	8.09	8.21	110346	7.3374	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190719	10.8	10.81	10.78	10.81	62884	9.0127	up	up	correct
DSX.US	PB	20190719	24.85	24.85	24.7548	24.829	6691	20.6817	down	down	correct
DTE.US	DTE Energy Company	20190719	131.11	131.3	128.73	128.79	662440	101.4208	down	down	correct
DTF.US	DTF Tax	20190719	13.97	14.01	13.97	14	2941	12.9429	up	up	correct
DTLA.US	P	20190719	20.1797	20.1871	19.875	19.97	3727	19.97	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190719	25.9	26	25.81	26	25128	22.9572	up	down	incorrect
DTY.US	DTE Energy Company	20190719	27.24	27.24	27.15	27.24	19271	23.6258
DUK.US	PA	20190719	26.69	26.88	26.68	26.69	327001	23.4665
DUKB.US	Duke Energy Corp	20190719	27.22	27.25	27.17	27.23	26041	23.9259	up	up	correct
DVA.US	DaVita Inc	20190719	56.7	56.75	55.98	56.05	1104726	56.05	down	down	correct
DVD.US	Dover Motorsports Inc	20190719	1.99	1.99	1.95	1.95	20909	1.7164	down	down	correct
DVN.US	Devon Energy Corporation	20190719	25.76	26.415	25.48	26.34	6905352	23.5826	up	up	correct
DXC.US	DXC Technology Company	20190719	56.81	57.09	55.91	55.93	2341680	54.1658	down	down	correct
DY.US	Dycom Industries Inc	20190719	53.36	54.33	53.09	53.12	224724	53.12	down	down	correct
E.US	Eni S.p.A	20190719	31.82	32.04	31.7786	32.02	124709	27.1971	up	up	correct
EAF.US	GrafTech International Ltd	20190719	10.71	10.76	10.54	10.64	684218	10.3166	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190719	25.5	25.58	25.47	25.57	26138	24.3962	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190719	11.16	11.24	11.16	11.21	33778	8.6244	up	up	correct
EAT.US	Brinker International Inc	20190719	39.58	40.025	39.52	39.62	492913	38.4802	up	up	correct
EB.US	Eventbrite Inc	20190719	16.74	17.34	16.62	17.09	500264	17.09	up	down	incorrect
EBF.US	Ennis Inc	20190719	20.08	20.21	19.79	19.85	88983	17.8233	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190719	10.61	10.76	10.46	10.48	248266	9.3391	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190719	43.84	44.68	43.63	44.15	320353	44.15	up	up	correct
EC.US	Ecopetrol S.A	20190719	18.65	18.97	18.6	18.94	297663	16.4551	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190719	17.84	18.001	17.77	17.85	497784	13.1117	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20190719	26.65	26.68	26.35	26.4	3867	21.9344	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190719	25.7975	25.8	25.7125	25.7852	1506	21.7789	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190719	25.757	25.757	25.56	25.75	9446	23.2259	down	down	correct
ECL.US	Ecolab Inc	20190719	198.24	198.78	197.13	197.28	627631	192.7825	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190719	9.35	9.46	9.15	9.16	40993	9.16	down	down	correct
ECVT.US	Ecovyst Inc	20190719	15.6	15.88	15.59	15.82	58089	11.2409	up	up	correct
ED.US	Consolidated Edison Inc	20190719	88.27	88.53	87.1	87.24	1427831	79.2538	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190719	7.08	7.1	7.0434	7.05	256807	5.878	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20190719	13.92	13.93	13.76	13.8	84422	10.2794	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190719	12.77	12.79	12.72	12.72	17280	9.6993	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190719	19.51	20.0394	19.09	19.18	48211	19.18	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190719	97.84	98.87	96.99	97	10105050	9.7	down	down	correct
EEA.US	The European Equity Fund Inc	20190719	8.68	8.73	8.68	8.73	6811	8.3019	up	up	correct
EEX.US	Emerald Holding Inc	20190719	11.2	11.35	11.17	11.18	122421	10.9184	down	down	correct
EFL.US	Eaton Vance Floating	20190719	9.36	9.429	9.35	9.36	49490	8.2881
EFR.US	Eaton Vance Senior Floating	20190719	13.12	13.13	13.03	13.07	170868	11.0191	down	up	incorrect
EFT.US	Eaton Vance Floating	20190719	13.41	13.43	13.36	13.39	122402	11.3777	down	down	correct
EFX.US	Equifax Inc	20190719	140.52	140.52	137.26	137.3	531825	134.304	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190719	13.07	13.07	13.0669	13.07	3609	11.9923
EGHT.US	8x8 Inc	20190719	24.54	24.923	24.5	24.67	956493	24.67	up	up	correct
EGO.US	Eldorado Gold Corporation	20190719	7.76	7.86	7.55	7.68	5893544	7.68	down	down	correct
EGP.US	EastGroup Properties Inc	20190719	118.92	119.38	116.42	116.57	132276	110.5737	down	down	correct
EGY.US	VAALCO Energy Inc	20190719	1.66	1.74	1.62	1.73	389759	1.73	up	up	correct
EHC.US	Encompass Health Corporation	20190719	65.41	66.16	65.18	65.51	928975	63.1842	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190719	9.9	9.9	9.85	9.87	61551	8.1	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190719	9.85	9.9	9.85	9.86	42756	9.215	up	up	correct
EIG.US	Employers Holdings Inc	20190719	43.96	44.4	43.59	43.71	159647	40.9092	down	down	correct
EIX.US	Edison International	20190719	70.34	70.7	69.915	70.17	1844272	63.6828	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20190719	192.57	192.97	190.315	190.83	1241040	187.3541	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190719	33.05	33.26	32.43	32.5	2475262	32.5	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190719	25.55	25.71	25.52	25.65	18453	22.783	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190719	16.83	17.01	16.62	16.67	386781	16.67	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190719	13.46	13.52	13.11	13.16	1126776	5.7438	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190719	125.46	125.8	122.66	122.79	784142	58.5415	down	down	correct
ELVT.US	Elevate Credit Inc	20190719	4.21	4.28	4.17	4.24	165063	4.24	up	up	correct
ELY.US	Callaway Golf Company	20190719	18.25	18.41	18.09	18.17	807457	18.1302	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190719	14.43	14.5	14.42	14.44	99254	11.7122	up	up	correct
EME.US	EMCOR Group Inc	20190719	84.93	85.54	83.26	83.4	353556	82.5554	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190719	15.46	15.49	15.37	15.44	25187	12.4361	down	up	incorrect
EMN.US	Eastman Chemical Company	20190719	78.06	79.21	78.02	78.68	596340	72.5126	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190719	9.48	9.53	9.471	9.51	18408	37.5903	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190719	25.95	26.1	25.9397	26.09	18420	24.3043	up	up	correct
EMR.US	Emerson Electric Co	20190719	64.85	65.61	64.59	65.29	2929193	61.0695	up	down	incorrect
ENB.US	Enbridge Inc	20190719	36.15	36.2346	35.82	35.83	1427988	30.2094	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190719	26.76	26.76	26.585	26.67	103237	24.2273	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190719	14.07	14.13	13.97	14.07	345280	10.5458
ENIA.US	Enel Américas S.A	20190719	8.43	8.505	8.37	8.44	1600360	7.6752	up	up	correct
ENIC.US	Enel Chile S.A	20190719	4.62	4.62	4.55	4.55	121158	3.9506	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190719	25.52	25.52	25.52	25.52	447	22.5684
ENLC.US	EnLink Midstream LLC	20190719	10.29	10.39	10.17	10.19	5996315	7.604	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190719	26.45	26.47	26.43	26.46	9280	24.4454	up	up	correct
ENR.US	PA	20190719	89.38	89.38	88.08	88.08	2777	73.1533	down	down	correct
ENS.US	EnerSys	20190719	65.75	66.98	65.75	66.12	174879	64.5599	up	up	correct
ENV.US	Envestnet Inc	20190719	72.71	73.2335	71.88	71.91	195050	71.91	down	down	correct
ENVA.US	Enova International Inc	20190719	21.25	21.37	21.11	21.29	199831	21.29	up	up	correct
ENZ.US	Enzo Biochem Inc	20190719	3.73	3.79	3.65	3.66	188005	3.66	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190719	5.48	5.49	5.43	5.45	61141	4.283	down	down	correct
EOG.US	EOG Resources Inc	20190719	85.72	87.4	84.9	87.04	3130164	80.445	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190719	15.26	15.28	15.19	15.23	74381	12.8001	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190719	17.38	17.48	17.37	17.41	104076	14.8391	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190719	23.44	23.5	23.18	23.5	38511	21.3435	up	up	correct
EP.US	PC	20190719	52.5	52.5	50.17	51	6248	51	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190719	22.13	22.61	22.11	22.25	312877	22.1259	up	up	correct
EPAM.US	EPAM Systems Inc	20190719	196.65	196.82	192.44	192.87	368259	192.87	down	down	correct
EPC.US	Edgewell Personal Care Company	20190719	28	28.585	27.66	28.58	589939	28.0174	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190719	30.15	30.36	29.865	30.2	2390716	24.6052	up	down	incorrect
EPR.US	PG	20190719	25.3	25.37	25.3	25.37	7827	21.8675	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190719	20.43	20.97	20.4	20.64	1911128	18.6311	up	up	correct
EQC.US	PD	20190719	27.3	27.3	26.98	27.13	5684	23.6176	down	down	correct
EQNR.US	Equinor ASA	20190719	18.91	19.03	18.845	19.01	2429153	17.1694	up	up	correct
EQR.US	Equity Residential	20190719	78.78	79.08	76.93	77.15	1212607	71.2933	down	down	correct
EQS.US	Equus Total Return Inc	20190719	1.7485	1.7485	1.74	1.7425	2230	1.7425	down	down	correct
EQT.US	EQT Corporation	20190719	15.19	15.545	15.11	15.45	3160894	15.2825	up	up	correct
ERF.US	Enerplus Corporation	20190719	6.55	6.63	6.38	6.62	1363343	6.2146	up	up	correct
ERJ.US	Embraer S.A	20190719	20.71	20.775	20.515	20.58	439904	20.58	down	up	incorrect
ES.US	Eversource Energy	20190719	78.12	78.53	76.74	76.77	1903997	71.7339	down	down	correct
ESE.US	ESCO Technologies Inc	20190719	82.07	83.81	81.81	82.42	172449	81.74	up	up	correct
ESGC.US	Eros STX Global Corporation	20190719	1.61	1.64	1.57	1.58	1416307	1.58	down	down	correct
ESI.US	Element Solutions Inc	20190719	9.92	10.12	9.92	9.95	2236000	9.8009	up	up	correct
ESNT.US	Essent Group Ltd	20190719	47.67	47.74	46.94	46.98	425525	45.2293	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190719	14.67	14.695	14.525	14.6	953864	13.8743	down	down	correct
ESS.US	Essex Property Trust Inc	20190719	303.05	303.5	294.49	294.9	266113	274.791	down	down	correct
ESTC.US	Elastic N.V	20190719	98.48	100.22	98.42	98.81	1220381	98.81	up	up	correct
ESTE.US	Earthstone Energy Inc	20190719	4.75	4.86	4.59	4.78	322318	4.78	up	up	correct
ETB.US	Eaton Vance Tax	20190719	15.69	15.724	15.58	15.63	34287	12.9074	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190719	20.63	20.98	20.62	20.63	183900	17.5376
ETG.US	Eaton Vance Tax	20190719	16.46	16.48	16.315	16.33	175636	13.5556	down	down	correct
ETI.US	P	20190719	9	9	8.25	9	2623403	4.9286
ETJ.US	Eaton Vance Risk	20190719	9.55	9.61	9.528	9.55	218272	7.9658
ETN.US	Eaton Corporation plc	20190719	79.63	80.48	79.38	79.86	2380447	74.5642	up	up	correct
ETO.US	Eaton Vance Tax	20190719	25.32	25.34	25.19	25.2	43193	20.7705	down	down	correct
ETR.US	Entergy Corporation	20190719	106.62	107.345	105.59	105.6	1583371	96.6617	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190719	17.54	17.62	17.42	17.53	2120735	13.6989	down	down	correct
ETV.US	Eaton Vance Tax	20190719	15.48	15.51	15.43	15.44	117547	12.3577	down	down	correct
ETW.US	Eaton Vance Tax	20190719	9.84	9.877	9.82	9.85	190248	8.1186	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190719	21.08	21.09	20.98	21.01	7329	19.0445	down	down	correct
ETY.US	Eaton Vance Tax	20190719	12.06	12.0838	12.01	12.03	180472	9.8992	down	down	correct
EURN.US	Euronav NV	20190719	8.97	8.985	8.875	8.89	295555	7.345	down	down	correct
EVA.US	Enviva Partners LP	20190719	30.44	30.97	30.2703	30.41	25277	25.5492	down	down	correct
EVC.US	Entravision Communications Corporation	20190719	3.38	3.44	3.3497	3.39	268815	3.0087	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190719	6.27	6.27	6.22	6.24	98500	5.3357	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190719	13.5053	13.5952	13.4053	13.4553	28275	11.0425	down	up	incorrect
EVH.US	Evolent Health Inc	20190719	7	7.0638	6.65	6.65	976102	6.65	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190719	12.5	12.52	12.45	12.51	94184	11.279	up	up	correct
EVR.US	Evercore Inc	20190719	88.09	89.29	87.16	87.19	524918	81.4887	down	down	correct
EVRG.US	Evergy Inc	20190719	61.44	61.65	60.73	60.79	1989824	55.8165	down	down	correct
EVRI.US	Everi Holdings Inc	20190719	11.87	11.96	11.62	11.63	373402	11.63	down	down	correct
EVT.US	Eaton Vance Tax	20190719	24.4	24.65	24.35	24.49	106165	20.3816	up	down	incorrect
EVTC.US	EVERTEC Inc	20190719	32.88	33.12	32.315	32.36	374674	31.8955	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190719	193.71	195.24	193.13	194.33	3974316	64.7767	up	up	correct
EXD.US	Eaton Vance Tax	20190719	9.62	9.72	9.62	9.65	67782	8.1314	up	up	correct
EXG.US	Eaton Vance Tax	20190719	8.29	8.31	8.25	8.29	734789	6.9231
EXK.US	Endeavour Silver Corp	20190719	2.42	2.57	2.3101	2.36	6396151	2.36	down	down	correct
EXP.US	Eagle Materials Inc	20190719	85.65	87.64	85.59	86.01	383774	85.2458	up	up	correct
EXPR.US	Express Inc	20190719	2.45	2.495	2.39	2.45	1697413	2.45
EXR.US	Extra Space Storage Inc	20190719	111.22	111.37	108.5	108.69	649994	100.4828	down	down	correct
EXTN.US	Exterran Corporation	20190719	11.89	12.26	11.89	12.16	168200	12.16	up	up	correct
FAF.US	First American Financial Corporation	20190719	55.63	55.87	55.13	55.15	455825	51.0792	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190719	32.93	33.26	32.63	33.16	186484	32.6743	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190719	54.95	55.28	53.54	53.65	2172696	51.9922	down	down	correct
FBK.US	FB Financial Corporation	20190719	36.86	37.3	36.71	36.8	46624	35.7955	down	up	incorrect
FBP.US	First BanCorp	20190719	10.94	11.18	10.94	10.99	1282244	10.3356	up	up	correct
FC.US	Franklin Covey Co	20190719	35.59	35.99	34.88	35.09	49478	35.09	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190719	13.05	13.2299	13.05	13.15	331817	11.9486	up	up	correct
FCN.US	FTI Consulting Inc	20190719	93.78	94.51	93.04	93.15	224086	93.15	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190719	27.22	27.41	26.7	26.72	298787	24.0095	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190719	25.98	26	25.98	26	500	22.3371	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190719	12.14	12.2	12.12	12.16	257558	9.6765	up	up	correct
FCX.US	Freeport	20190719	11.43	11.7	11.32	11.49	30374449	11.3108	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190719	14.0999	14.17	14.05	14.1	47198	11.8364	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190719	24.62	25.05	24.54	24.95	206017	24.1429	up	up	correct
FDS.US	FactSet Research Systems Inc	20190719	285.94	287.875	279.56	279.81	429518	273.1765	down	down	correct
FDX.US	FedEx Corporation	20190719	166.17	168.87	166.145	167.13	2067593	161.5352	up	up	correct
FE.US	FirstEnergy Corp	20190719	43.89	44.2	43.49	43.49	2016720	39.2091	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190719	1.86	1.86	1.84	1.85	6767	1.7664	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190719	12.01	12.09	12	12.09	123023	9.486	up	up	correct
FENG.US	Phoenix New Media Limited	20190719	2.85	2.8501	2.79	2.82	68307	0.1903	down	down	correct
FERG.US	Ferguson plc	20190719	71.78	71.78	71.78	71.78	0	66.9255
FET.US	Forum Energy Technologies Inc	20190719	2.45	2.47	2.36	2.45	949308	49
FF.US	FutureFuel Corp	20190719	11.83	12.1369	11.67	11.99	104798	7.2874	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190719	16.18	16.18	15.96	15.98	37061	13.3637	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190719	20.61	20.7	20.5718	20.64	206065	17.398	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190719	6.378	6.378	6.29	6.29	59527	5.0312	down	down	correct
FHI.US	Federated Hermes Inc	20190719	33.45	33.935	33.25	33.26	727644	29.1239	down	down	correct
FICO.US	Fair Isaac Corporation	20190719	345	345.72	339.04	340.63	188722	340.63	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190719	16.39	16.39	16.274	16.3	38132	13.962	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190719	19.92	19.984	19.88	19.984	21225	16.7833	up	up	correct
FINV.US	FinVolution Group	20190719	4.24	4.33	3.985	3.99	5645500	3.6151	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190719	131.91	132.17	129.71	129.74	2323329	126.2574	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190719	9.07	9.1	9.04	9.05	23190	8.5201	down	down	correct
FIX.US	Comfort Systems USA Inc	20190719	52.83	53.17	52.105	52.2	236587	51.1405	down	up	incorrect
FL.US	Foot Locker Inc	20190719	42.57	42.95	42.03	42.04	2963284	39.7203	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190719	21.23	21.36	21.07	21.31	27756	17.9789	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20190719	12.35	12.35	12.35	12.35	300	10.5183
FLO.US	Flowers Foods Inc	20190719	23.6	23.745	23.48	23.49	606982	21.5604	down	down	correct
FLOW.US	SPX FLOW Inc	20190719	37.32	38.84	37.12	38.39	288512	38.2356	up	up	correct
FLR.US	Fluor Corporation	20190719	31.18	32.05	30.99	31.69	1149479	30.8171	up	up	correct
FLS.US	Flowserve Corporation	20190719	51.72	52.18	51.25	51.28	1231030	48.6872	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190719	292.91	292.91	288.6	288.83	480656	288.83	down	down	correct
FMC.US	FMC Corporation	20190719	84.06	84.39	83.36	83.37	1141886	79.9848	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190719	13.9	13.93	13.88	13.93	19777	12.4941	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190719	37.62	37.84	37.52	37.63	271020	36.2522	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190719	94.6	94.975	93.56	94.12	165552	89.6964	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190719	14.0999	14.1	13.97	13.97	6484	12.3698	down	down	correct
FN.US	Fabrinet	20190719	52.32	52.83	52.17	52.37	280326	52.37	up	up	correct
FNB.US	PE	20190719	28.9555	29.0436	28.9555	29	4609	24.7319	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190719	40.12	40.59	39.63	39.65	746000	39.65	down	down	correct
FNF.US	Fidelity National Financial Inc	20190719	42.92	43.0004	42.44	42.71	3472083	39.1489	down	down	correct
FNV.US	Franco	20190719	89.06	90.7	89.01	90.22	728343	88.2616	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20190719	9.8	9.85	9.8	9.85	300	9.85	up	up	correct
FOE.US	Ferro Corporation	20190719	14.78	14.9	14.7	14.71	691331	14.71	down	down	correct
FOF.US	Cohen & Steers Closed	20190719	12.82	12.88	12.82	12.86	41655	10.7145	up	down	incorrect
FOR.US	Forestar Group Inc	20190719	19.65	19.86	19.4	19.41	14816	19.41	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190719	23.18	23.18	23	23.12	159848	19.6322	down	up	incorrect
FPH.US	Five Point Holdings LLC	20190719	7.37	7.53	7.32	7.47	34754	7.47	up	up	correct
FPI.US	Farmland Partners Inc	20190719	6.33	6.35	6.2	6.23	106524	5.8902	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190719	9.78	9.88	9.7428	9.87	190065	7.8832	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190719	37.65	37.87	36.81	36.88	788228	34.9371	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190719	12.76	12.8	12.74	12.77	132921	10.7784	up	up	correct
FRO.US	Frontline Ltd	20190719	7.8	7.9	7.725	7.78	508589	6.3735	down	down	correct
FRT.US	PC	20190719	25.08	25.23	25.08	25.16	15261	22.5238	up	up	correct
FSK.US	FS KKR Capital Corp	20190719	5.96	6.03	5.96	5.97	394311	17.4321	up	up	correct
FSLY.US	Fastly Inc	20190719	21.55	22.12	21.38	21.89	533333	21.89	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190719	3.76	3.87	3.605	3.74	4670494	3.74	down	down	correct
FSR.US	Fisker Inc	20190719	9.97	10.02	9.97	10	309405	10	up	up	correct
FSS.US	Federal Signal Corporation	20190719	27.62	28.335	27.6	27.95	485682	27.2672	up	up	correct
FT.US	Franklin Universal Trust	20190719	7.36	7.38	7.36	7.36	44153	6.4377
FTCH.US	Farfetch Limited	20190719	21.37	22.0545	21.14	21.2	2096090	21.2	down	down	correct
FTI.US	TechnipFMC plc	20190719	24.0439	24.3189	23.9185	24.2272	3191615	17.4242	up	down	incorrect
FTK.US	Flotek Industries Inc	20190719	2.95	2.98	2.91	2.97	235968	2.97	up	up	correct
FTS.US	Fortis Inc	20190719	39.74	39.835	39.43	39.5	265293	36.0899	down	down	correct
FTV.US	Fortive Corporation	20190719	79.41	79.73	78.46	78.51	2866001	65.0546	down	down	correct
FUL.US	H.B. Fuller Company	20190719	48.2	48.79	47.96	47.96	388291	46.4112	down	down	correct
FUN.US	Cedar Fair L.P	20190719	50.37	51.19	49.835	49.85	203330	47.1694	down	down	correct
FVRR.US	Fiverr International Ltd	20190719	24.51	25.17	24.51	24.88	195712	24.88	up	up	correct
G.US	Genpact Limited	20190719	38.74	39.1	38.49	38.51	976300	37.696	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190719	6.18	6.1999	6.16	6.16	309494	4.8585	down	down	correct
GAM.US	PB	20190719	26.58	26.8899	26.58	26.8899	1800	23.0983	up	up	correct
GATX.US	GATX Corporation	20190719	77.71	78.335	75.03	75.12	354727	70.7541	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190719	23.94	24.2146	23.9	24.2	31582	20.7921	up	up	correct
GBL.US	GAMCO Investors Inc	20190719	20.02	20.48	19.76	19.76	10822	17.1878	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190719	27.69	28.55	27.65	28.12	347833	25.7634	up	up	correct
GCI.US	Gannett Co Inc	20190719	9.25	10.48	9.2	9.81	2441853	8.8233	up	down	incorrect
GCO.US	Genesco Inc	20190719	40.27	40.9	39.98	39.98	252535	39.98	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190719	22.04	22.26	22.02	22.09	170460	22.09	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190719	5.27	5.29	5.22	5.26	53670	4.3096	down	down	correct
GD.US	General Dynamics Corporation	20190719	184.11	184.87	183.65	183.85	939851	173.0294	down	down	correct
GDDY.US	GoDaddy Inc	20190719	74.23	74.46	72.31	72.4	1550804	72.4	down	down	correct
GDL.US	The GDL Fund	20190719	9.38	9.3843	9.33	9.3488	8000	8.3619	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190719	17.06	17.19	17.04	17.1	12011	14.4314	up	up	correct
GDOT.US	Green Dot Corporation	20190719	48.55	48.91	47.72	47.75	260185	47.75	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190719	21.85	21.9667	21.79	21.82	88629	18.8194	down	down	correct
GE.US	General Electric Company	20190719	10.08	10.19	10.03	10.04	4331740	79.505	down	down	correct
GEF.US	Greif Inc	20190719	34.21	34.8	34.13	34.71	199645	31.3647	up	down	incorrect
GEL.US	Genesis Energy L.P	20190719	23.16	23.1989	22.96	23.07	222094	18.3294	down	down	correct
GEO.US	The GEO Group Inc	20190719	17.71	17.855	17.21	17.24	1104465	14.2503	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190719	5.31	5.38	5.3	5.36	242291	40.8983	up	up	correct
GES.US	Guess' Inc	20190719	16.52	16.8	16.4	16.64	1143357	15.8435	up	down	incorrect
GF.US	The New Germany Fund Inc	20190719	14.04	14.1482	14.04	14.11	6255	11.6514	up	up	correct
GFF.US	Griffon Corporation	20190719	15.7	15.8769	15.62	15.71	114615	15.2008	up	up	correct
GFI.US	Gold Fields Limited	20190719	5.61	5.775	5.59	5.66	13242872	5.313	up	up	correct
GGB.US	Gerdau S.A	20190719	3.83	3.87	3.76	3.79	4812973	3.299	down	down	correct
GGG.US	Graco Inc	20190719	50.37	50.84	50.27	50.29	498096	48.9656	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190719	20.8	20.8391	20.55	20.69	28936	16.1742	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190719	8.27	8.34	8.25	8.25	23518	6.3437	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190719	11.48	11.5168	11.29	11.29	20620	9.8864	down	down	correct
GHC.US	Graham Holdings Company	20190719	736	737.5	727.61	728.77	23058	709.7596	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190719	12.15	12.49	12.15	12.39	18345	12.1185	up	up	correct
GHL.US	Greenhill & Co. Inc	20190719	14.89	15.16	14.81	14.98	191046	14.4517	up	up	correct
GHM.US	Graham Corporation	20190719	18.69	19.76	18.69	19.6	18642	18.2241	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190719	14.58	14.58	14.49	14.49	83719	11.795	down	down	correct
GIB.US	CGI Inc	20190719	79.48	79.695	78.75	78.75	103923	78.75	down	down	correct
GIC.US	Global Industrial Company	20190719	21.08	21.25	20.65	20.67	49031	18.1191	down	up	incorrect
GIL.US	Gildan Activewear Inc	20190719	40.15	40.4	39.375	39.42	399277	38.2213	down	down	correct
GIM.US	Templeton Global Income Fund	20190719	6.48	6.5	6.45	6.49	453430	5.6807	up	up	correct
GIS.US	General Mills Inc	20190719	53.47	53.5	52.76	52.77	2322268	48.8598	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190719	9.96	10	9.9	10	2292	8.5576	up	down	incorrect
GKOS.US	Glaukos Corporation	20190719	76.51	77.22	75.13	75.14	188198	75.14	down	down	correct
GLOB.US	Globant S.A	20190719	106.71	107.55	104.54	104.6	202555	104.6	down	down	correct
GLOG.US	PA	20190719	27.01	27.09	27	27.09	4498	22.2025	up	up	correct
GLOP.US	PC	20190719	23.8	23.8	23.65	23.73	48000	18.4305	down	down	correct
GLT.US	Glatfelter Corporation	20190719	15.9	16.24	15.9	16.13	364974	14.873	up	up	correct
GLW.US	Corning Incorporated	20190719	33.55	33.58	33.1	33.11	4471693	30.8963	down	down	correct
GM.US	General Motors Company	20190719	39.4	39.82	39.24	39.48	8194500	38.2067	up	up	correct
GME.US	GameStop Corp	20190719	4.22	4.415	4.22	4.32	10946500	4.32	up	up	correct
GMED.US	Globus Medical Inc	20190719	42.95	43.63	42.54	42.63	629373	42.63	down	up	incorrect
GMRE.US	PA	20190719	25.76	25.9399	25.75	25.82	2627	21.9672	up	down	incorrect
GMS.US	GMS Inc	20190719	22.68	22.97	22.4	22.41	281422	22.41	down	down	correct
GNE.US	PA	20190719	8.58	8.6699	8.58	8.6406	4246	7.2051	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190719	10.05	10.48	10.03	10.41	196457	9.392	up	up	correct
GNRC.US	Generac Holdings Inc	20190719	70.89	72.13	70.89	71.11	555375	71.11	up	up	correct
GNT.US	PA	20190719	25.03	25.0727	25.03	25.0727	1000	22.6461	up	up	correct
GNW.US	Genworth Financial Inc	20190719	3.69	3.77	3.68	3.76	2762074	3.76	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190719	20.52	20.58	20.41	20.46	85129	15.8217	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190719	20.72	21.23	20.46	20.48	2341347	20.476	down	down	correct
GOLD.US	Barrick Gold Corporation	20190719	17.07	17.48	17.0301	17.21	24499279	16.2823	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190719	26.54	26.61	26.21	26.22	66496	25.125	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20190719	43.83	44.325	43.57	44.24	694745	44.24	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190719	10.14	10.42	10.14	10.34	59100	10.34	up	up	correct
GPC.US	Genuine Parts Company	20190719	97.41	97.73	95.1	95.18	1403923	88.1718	down	down	correct
GPI.US	Group 1 Automotive Inc	20190719	82.51	84.285	82.51	83.34	121399	81.6614	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190719	25.72	25.85	25.68	25.85	23417	23.227	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190719	13.92	14.33	13.91	14.25	3389540	13.594	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190719	8.12	8.14	8.11	8.13	54268	6.8941	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190719	19.23	19.29	19.13	19.14	327075	16.0864	down	down	correct
GPN.US	Global Payments Inc	20190719	168.23	168.8288	164.64	164.73	1190003	162.9463	down	down	correct
GPRK.US	GeoPark Limited	20190719	17.9582	18.1076	17.8088	18.0378	113036	17.6262	up	up	correct
GPS.US	The Gap Inc	20190719	18.76	19.07	18.6	18.78	5833115	17.9576	up	down	incorrect
GPX.US	GP Strategies Corporation	20190719	15.33	15.56	15.33	15.39	24736	15.39	up	down	incorrect
GRC.US	The Gorman	20190719	31.49	31.808	30.99	31.04	50392	29.7149	down	up	incorrect
GRP.US	UN	20190719	46.77	47.1	46.7	46.7	17225	41.2126	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190719	10.75	10.7501	10.64	10.64	30665	9.3572	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190719	214.02	215.77	213.35	213.52	1822284	202.4818	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190719	19.72	19.91	19.69	19.82	87333	15.7023	up	up	correct
GSK.US	GlaxoSmithKline plc	20190719	41.09	41.14	40.935	40.96	1733205	36.0163	down	up	incorrect
GSL.US	PB	20190719	23.71	23.765	23.71	23.765	553	18.7356	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20190719	10.53	10.61	10.43	10.5	385005	10.5	down	down	correct
GTLS.US	Chart Industries Inc	20190719	73.83	78.09	73.83	76.7	1053009	76.7	up	down	incorrect
GTN.US	Gray Television Inc	20190719	17.42	17.8	17.42	17.76	490943	17.4956	up	up	correct
GTNA.US	Gray Television Inc	20190719	17.59	17.59	17.59	17.59	2	17.5144
GTS.US	Triple	20190719	25.28	26.095	25.28	26	86883	26	up	up	correct
GTY.US	Getty Realty Corp	20190719	30.37	30.5	30	30.05	102766	26.3587	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20190719	7.23	7.25	7.18	7.22	100149	6.0374	down	down	correct
GVA.US	Granite Construction Incorporated	20190719	41.26	42.36	41.01	41.87	371328	39.9272	up	up	correct
GWB.US	Great Western Bancorp Inc	20190719	32.63	33.1	32.63	32.8	405842	31.3184	up	up	correct
GWRE.US	Guidewire Software Inc	20190719	102.74	103.465	101.66	101.66	589776	101.66	down	down	correct
GWW.US	W.W. Grainger Inc	20190719	269.83	273.235	267.09	267.22	439396	256.048	down	down	correct
GYC.US	Cabco Series 2004	20190719	20.72	20.8	20.54	20.64	222828	19.4281	down	down	correct
H.US	Hyatt Hotels Corporation	20190719	78.64	78.71	77.53	77.53	441600	76.9616	down	down	correct
HAE.US	Haemonetics Corporation	20190719	122.85	124.19	121.88	121.95	216502	121.95	down	down	correct
HAL.US	Halliburton Company	20190719	21.7	21.86	21.415	21.75	17145619	20.7709	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190719	27.86	28.08	27.5	27.53	221556	25.167	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190719	16.17	16.38	15.77	16.27	22011	15.3536	up	up	correct
HBI.US	Hanesbrands Inc	20190719	16.56	16.745	16.45	16.53	3246130	14.9332	down	down	correct
HBM.US	Hudbay Minerals Inc	20190719	5.22	5.59	5.22	5.46	1994033	5.4077	up	up	correct
HCA.US	HCA Healthcare Inc	20190719	141.45	141.97	139.41	139.48	1092731	136.6599	down	down	correct
HCC.US	Warrior Met Coal Inc	20190719	25	25.89	25	25.5	473994	24.7908	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190719	904	904	904	904	2150	903.1957
HCHC.US	HC2 Holdings Inc	20190719	2.09	2.14	2.01	2.02	236861	2.02	down	down	correct
HCI.US	HCI Group Inc	20190719	40.53	40.635	39.87	39.89	33169	37.1689	down	down	correct
HCXY.US	Hercules Capital Inc	20190719	26.38	26.3876	26.15	26.25	5558	22.9158	down	down	correct
HD.US	The Home Depot Inc	20190719	214.67	215.23	212.93	213.04	3255033	201.3454	down	down	correct
HDB.US	HDFC Bank Limited	20190719	125.4	125.51	121.9	123.36	1045389	61.1165	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190719	44.97	45.19	44.3	44.31	317346	40.8369	down	down	correct
HEI.US	HEICO Corporation	20190719	139.03	139.245	137.07	137.13	507125	136.7595	down	down	correct
HEP.US	Holly Energy Partners L.P	20190719	29.07	29.52	28.97	29.24	143966	23.0661	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190719	14.03	14.05	13.9823	14.05	36889	11.4709	up	up	correct
HES.US	Hess Corporation	20190719	59.75	60.94	59.36	60.61	3940365	58.0024	up	up	correct
HESM.US	Hess Midstream LP	20190719	20.18	20.3601	20.18	20.28	18551	16.3995	up	down	incorrect
HFC.US	HollyFrontier Corporation	20190719	48.32	48.97	48.17	48.53	1286413	45.1677	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190719	11.16	11.22	11.066	11.11	65538	8.0502	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190719	32.27	32.43	31.93	32.01	827300	32.01	down	down	correct
HHC.US	The Howard Hughes Corporation	20190719	130.82	131.74	129.75	130.3	250527	130.3	down	up	incorrect
HI.US	Hillenbrand Inc	20190719	34.69	35.02	34.14	34.28	1061400	32.1328	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190719	58.22	58.22	57.1	57.11	1962110	53.6512	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190719	231.22	232.87	229.62	230.02	155562	217.7673	down	down	correct
HIL.US	Hill International Inc	20190719	3.24	3.24	3.08	3.16	109576	3.16	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190719	5.06	5.08	5.03	5.06	195318	4.2092
HIW.US	Highwoods Properties Inc	20190719	43.52	43.6	42.53	42.59	792139	37.9238	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190719	6.97	7	6.95	6.96	168144	5.6212	down	down	correct
HL.US	PB	20190719	51.4592	51.4592	51.4592	51.4592	0	44.5645
HLF.US	Herbalife Nutrition Ltd	20190719	42.03	42.28	40.93	40.97	2148351	40.97	down	down	correct
HLI.US	Houlihan Lokey Inc	20190719	43.72	44.13	43.63	43.66	125770	41.3164	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20190719	45.75	47.09	45.59	45.84	43525	45.0695	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190719	96.78	96.89	94.48	94.53	3074341	94.0916	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190719	8.04	8.155	7.98	8.08	945037	8.08	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190719	25.98	26.09	25.88	25.88	475765	24.2225	down	down	correct
HMLP.US	PA	20190719	25.99	26.27	25.99	26.27	7065	21.0321	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190719	41.66	42.06	41.5	41.64	148138	38.6237	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190719	2.51	2.58	2.46	2.56	9488437	2.5024	up	up	correct
HNGR.US	Hanger Inc	20190719	17.05	17.15	16.71	16.72	157766	16.72	down	down	correct
HNI.US	HNI Corporation	20190719	34.71	34.76	33.94	33.97	170857	31.0846	down	down	correct
HNP.US	Huaneng Power International Inc	20190719	23.36	23.48	23.23	23.23	23865	20.4735	down	down	correct
HOG.US	Harley	20190719	35.83	36	34.84	34.85	2298547	33.1274	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190719	18.84	19.45	18.84	19.22	837759	18.0365	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190719	6.88	7.07	6.54	6.63	201159	6.63	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190719	50.68	51.35	50.24	51.28	886626	43.7043	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190719	14.79	14.96	14.78	14.84	5765012	13.5504	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190719	23.47	23.47	23.21	23.28	37991	19.4689	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190719	23.82	23.85	23.73	23.77	46898	19.9885	down	down	correct
HPQ.US	HP Inc	20190719	21.45	21.58	21.38	21.39	7724655	19.7475	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190719	19.45	19.45	19.3701	19.38	38782	16.1847	down	down	correct
HQH.US	Tekla Healthcare Investors	20190719	19.86	19.87	19.6247	19.69	145159	15.9165	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190719	16.56	16.57	16.36	16.4	61114	13.288	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190719	32.47	32.65	31.82	31.91	425981	28.9596	down	up	incorrect
HRB.US	H&R Block Inc	20190719	28.23	28.505	28.01	28.02	3140435	24.573	down	down	correct
HRC.US	Hill	20190719	106.35	106.91	105.05	105.1	257246	103.0619	down	down	correct
HRI.US	Herc Holdings Inc	20190719	40.93	41.3	40.14	40.32	296445	40.2116	down	down	correct
HRL.US	Hormel Foods Corporation	20190719	41.78	41.87	41.205	41.26	1501061	39.3917	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190719	13.93	14.19	13.42	14.08	325695	13.2267	up	up	correct
HSBC.US	HSBC Holdings plc	20190719	41.2	41.43	41.2	41.34	1380681	37.6084	up	down	incorrect
HSC.US	Harsco Corporation	20190719	25	25.49	25	25.07	320222	25.07	up	up	correct
HSY.US	The Hershey Company	20190719	147.11	147.3	145.18	145.18	1123977	137.8652	down	down	correct
HT.US	PE	20190719	24.6815	25.44	24.64	25.27	71390	20.2509	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190719	27.84	27.89	27.2	27.29	798888	24.8494	down	down	correct
HTD.US	John Hancock Tax	20190719	25.94	25.9883	25.58	25.59	38230	21.5369	down	down	correct
HTGC.US	Hercules Capital Inc	20190719	12.96	12.99	12.91	12.92	430458	10.0408	down	down	correct
HTH.US	Hilltop Holdings Inc	20190719	21.67	21.99	21.6	21.63	325969	20.7949	down	down	correct
HTY.US	John Hancock Investments	20190719	6.95	6.99	6.94	6.97	44104	5.4455	up	down	incorrect
HUBB.US	Hubbell Incorporated	20190719	125.73	126.905	124.81	125.48	178399	118.2212	down	down	correct
HUBS.US	HubSpot Inc	20190719	182.65	185.49	180.08	180.12	439037	180.12	down	down	correct
HUM.US	Humana Inc	20190719	283.68	284.01	278.2816	281.67	733432	277.355	down	down	correct
HUN.US	Huntsman Corporation	20190719	20.53	20.995	20.45	20.73	2208628	19.2862	up	down	incorrect
HUYA.US	HUYA Inc	20190719	22.28	22.48	21.61	21.66	2238819	21.66	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190719	18.14	18.47	18.07	18.07	100076	14.606	down	down	correct
HWM.US	Howmet Aerospace Inc	20190719	25.38	25.39	25.13	25.18	1901938	25.1047	down	down	correct
HXL.US	Hexcel Corporation	20190719	79.77	80.385	79.77	80.18	450764	79.6491	up	up	correct
HY.US	Hyster	20190719	52.47	53.774	52.38	53.43	119803	50.27	up	up	correct
HYB.US	The New America High Income Fund Inc	20190719	8.8	8.8	8.75	8.76	26372	7.3606	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190719	15.3	15.45	15.296	15.41	70414	12.8293	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190719	10.73	10.73	10.67	10.69	661498	8.7611	down	down	correct
HZN.US	Horizon Global Corporation	20190719	3.96	4.08	3.93	3.94	86152	3.94	down	down	correct
HZO.US	MarineMax Inc	20190719	16.72	16.89	16.5	16.57	258478	16.57	down	up	incorrect
IAA.US	IAA Inc	20190719	45.12	45.52	44.68	45.2	2652877	45.2	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190719	8.92	8.98	8.92	8.94	40652	7.309	up	up	correct
IAG.US	IAMGOLD Corporation	20190719	3.84	3.92	3.745	3.78	6494180	3.78	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190719	51.19	52.2877	51.04	51.04	7133	49.1396	down	up	incorrect
IBM.US	International Business Machines Corporation	20190719	149.8253	151.4438	149.4156	149.5455	7290678	126.3389	down	up	incorrect
IBN.US	ICICI Bank Limited	20190719	11.89	11.89	11.8	11.82	3600681	11.7569	down	down	correct
IBP.US	Installed Building Products Inc	20190719	54.95	54.95	52.98	53.07	209445	52.5502	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190719	1.39	1.46	1.32	1.34	14030	26.8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190719	91.79	91.82	90.7	90.77	1510532	88.1155	down	down	correct
ICL.US	ICL Group Ltd	20190719	5.08	5.12	5.08	5.11	31438	4.3951	up	up	correct
IDA.US	IDACORP Inc	20190719	104.35	104.59	102.49	102.5	243435	95.5768	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190719	11.86	11.9	11.81	11.83	89488	9.9723	down	down	correct
IDT.US	IDT Corporation	20190719	10.56	10.82	10.5	10.72	107092	10.72	up	up	correct
IEX.US	IDEX Corporation	20190719	165.68	166.835	164.43	164.46	462623	160.3818	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190719	143.66	143.79	142.16	142.43	467429	133.9395	down	down	correct
IFN.US	The India Fund Inc	20190719	21.18	21.18	20.96	20.96	104056	15.5786	down	down	correct
IFS.US	Intercorp Financial Services Inc	20190719	46	47.46	44.31	46.11	2540486	40.6787	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190719	10.52	10.56	10.47	10.55	52760	8.6768	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190719	6.68	6.69	6.62	6.69	340334	5.5766	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190719	21.67	21.7	21.535	21.68	19814	19.6902	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190719	7.63	7.67	7.56	7.57	177805	6.1819	down	down	correct
IGT.US	International Game Technology PLC	20190719	13.32	13.355	12.94	13.03	1550496	12.1731	down	down	correct
IHC.US	Independence Holding Company	20190719	37.5	38.36	37.5	37.56	4818	36.5716	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190719	7.5	7.55	7.5	7.54	60631	6.1989	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190719	70.09	70.2	69.56	69.56	67284	67.5505	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190719	10.48	10.48	10.43	10.43	28249	8.9382	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190719	10.2	10.2423	10.2	10.2191	7815	8.816	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190719	20.18	20.18	19.75	19.75	73844	18.9676	down	down	correct
IIIN.US	Insteel Industries Inc	20190719	18.62	19.24	18.62	19	141291	16.8147	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190719	15.16	15.16	15.0773	15.1	213212	13.4823	down	down	correct
IIPR.US	PA	20190719	31.5	31.74	31.5	31.74	493	27.0824	up	up	correct
IMAX.US	IMAX Corporation	20190719	19.99	20.65	19.99	20.37	340428	20.37	up	up	correct
INFO.US	IHS Markit Ltd	20190719	65.9	66.07	64.975	65.05	1256043	63.9902	down	down	correct
INFY.US	Infosys Limited	20190719	11.51	11.54	11.38	11.39	10326910	10.7722	down	down	correct
ING.US	ING Groep N.V	20190719	11.27	11.33	11.24	11.29	2377247	10.4282	up	up	correct
INGR.US	Ingredion Incorporated	20190719	81.71	82.48	80.68	81	595478	75.6176	down	down	correct
INN.US	Summit Hotel Properties Inc	20190719	11.35	11.44	11.22	11.23	690099	10.7209	down	down	correct
INS.US	Intelligent Systems Corporation	20190719	40.25	40.78	39.7991	40.29	44613	40.29	up	down	incorrect
INSI.US	Insight Select Income Fund	20190719	19.87	19.94	19.74	19.84	32554	17.0891	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190719	67.98	68.85	67.53	67.71	178052	67.71	down	down	correct
INSW.US	PA	20190719	25.5912	25.5912	25.5912	25.5912	100	24.041
INT.US	World Fuel Services Corporation	20190719	35.71	36.03	35.58	35.92	446978	34.6496	up	up	correct
INVH.US	Invitation Homes Inc	20190719	27.51	27.68	26.96	27.03	4185549	25.7402	down	down	correct
IO.US	ION Geophysical Corporation	20190719	9.38	9.69	9.25	9.61	180126	9.61	up	up	correct
IP.US	International Paper Company	20190719	42.64	43.46	42.37	43.24	3358187	36.5931	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190719	22.83	22.99	22.71	22.8	3139682	20.4728	down	up	incorrect
IPI.US	Intrepid Potash Inc	20190719	3.54	3.6	3.5	3.56	26925	35.6	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190719	12.55	12.59	12.51	12.59	88721	11.2213	up	up	correct
IQV.US	IQVIA Holdings Inc	20190719	157.74	158.02	155.3	155.85	1020098	155.85	down	down	correct
IR.US	Ingersoll Rand Inc	20190719	32.92	33.55	32.8	33.53	1115370	31.0596	up	up	correct
IRL.US	The New Ireland Fund Inc	20190719	8.81	8.85	8.8	8.83	4963	6.991	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20190719	30.5	30.55	30.05	30.06	2032773	25.0845	down	down	correct
IRT.US	Independence Realty Trust Inc	20190719	12.07	12.17	11.9	11.91	653530	10.7788	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190719	14.55	14.58	14.52	14.54	90056	11.9299	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190719	26.25	26.36	26.22	26.36	32742	26.36	up	up	correct
IT.US	Gartner Inc	20190719	169.88	169.92	165.71	165.79	301256	165.79	down	down	correct
ITCB.US	Itaú Corpbanca	20190719	12.22	12.22	12.22	12.22	200	10.7945
ITGR.US	Integer Holdings Corporation	20190719	81.85	82.48	81.26	81.3	230560	81.3	down	down	correct
ITT.US	ITT Inc	20190719	62.95	64.21	62.67	63.65	389105	62.0068	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190719	9.8728	9.9128	9.653	9.673	17522141	7.204	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190719	151.07	152.51	150.62	151.28	1402733	143.3097	up	up	correct
IVC.US	Invacare Corporation	20190719	4.45	4.5	4.3365	4.46	241534	4.437	up	up	correct
IVH.US	Ivy Funds	20190719	13.56	13.56	13.45	13.46	82386	10.9458	down	down	correct
IVR.US	PC	20190719	25.8432	25.8999	25.7	25.79	14162	21.1636	down	down	correct
IVZ.US	Invesco Ltd	20190719	19.73	20.015	19.73	19.77	3630225	17.4674	up	up	correct
IX.US	ORIX Corporation	20190719	77.35	77.67	77.17	77.17	20224	71.8149	down	down	correct
J.US	Jacobs Engineering Group Inc	20190719	84.25	84.79	83.9	83.91	793643	82.3245	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190719	11.15	11.31	11	11.24	55616	11.24	up	up	correct
JBGS.US	JBG SMITH Properties	20190719	39.63	39.74	38.92	39.04	318899	36.4334	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190719	28.71	28.75	28.71	28.75	1400	25.1541	up	up	correct
JBL.US	Jabil Inc	20190719	30.73	30.76	30.23	30.25	913047	29.642	down	down	correct
JBT.US	John Bean Technologies Corporation	20190719	120.66	123.36	120.37	121.83	186745	120.7494	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190719	14.32	14.37	14.28	14.28	23016	11.6653	down	down	correct
JCI.US	Johnson Controls International plc	20190719	41.39	41.59	41.26	41.32	3216582	39.0456	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190719	9.77	9.79	9.71	9.71	44256	8.3764	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20190719	10.97	11.05	10.93	10.93	32716	9.0902	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190719	21.08	21.21	20.915	20.97	1752497	18.2383	down	down	correct
JELD.US	JELD	20190719	20.89	20.98	20.57	20.58	250260	20.58	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190719	9.03	9.24	9.027	9.09	30023	8.0093	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190719	7.07	7.1401	7.07	7.12	12644	6.589	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190719	9.73	9.8	9.73	9.74	145473	8.173	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190719	15.34	15.42	15.3	15.31	45618	12.6215	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190719	10.27	10.28	10.27	10.279	1501	9.094	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190719	9.9	9.94	9.9	9.92	50627	9.1691	up	up	correct
JHG.US	Janus Henderson Group plc	20190719	22.62	22.955	22.59	22.69	734307	19.7845	up	up	correct
JHI.US	John Hancock Investors Trust	20190719	16.65	16.65	16.6183	16.64	8026	13.6176	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190719	14.57	14.7	14.53	14.53	8930	12.7303	down	down	correct
JHX.US	James Hardie Industries plc	20190719	13.31	13.38	13.25	13.3	10723	12.8156	down	down	correct
JILL.US	J.Jill Inc	20190719	2.13	2.185	2.09	2.16	622633	10.8	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190719	20.55	20.795	20.19	20.23	305405	20.23	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190719	140.77	141.995	140.64	140.71	214024	140.2959	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190719	23.1316	23.18	23.08	23.1	24185	20.6383	down	down	correct
JMIA.US	Jumia Technologies AG	20190719	22	23.2	22	22.72	442532	22.72	up	up	correct
JMM.US	Nuveen Multi	20190719	7.517	7.517	7.36	7.36	58461	6.5669	down	down	correct
JMP.US	JMP Group LLC	20190719	3.724	3.74	3.69	3.7	22580	3.4998	down	down	correct
JNJ.US	Johnson & Johnson	20190719	132.25	132.39	130.19	130.31	8340239	121.9772	down	down	correct
JNPR.US	Juniper Networks Inc	20190719	27.3	27.37	27.01	27.02	3138789	24.9365	down	down	correct
JOE.US	The St. Joe Company	20190719	17.79	18.03	17.69	17.83	95502	17.67	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190719	8.76	8.77	8.72	8.74	22090	7.2104	down	down	correct
JP.US	Jupai Holdings Limited	20190719	2.15	2.15	2.06	2.08	10214	2.08	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190719	9.87	9.91	9.87	9.9	170660	8.3395	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190719	23.78	23.82	23.73	23.74	28983	20.2159	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190719	9.64	9.68	9.62	9.64	326038	8.209
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190719	24.3591	24.4771	24.28	24.3	7589	21.0524	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190719	7.76	7.77	7.68	7.68	1044063	5.7299	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190719	16.84	16.87	16.79	16.838	31859	13.7859	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190719	9.67	9.7	9.64	9.66	169829	8.1095	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190719	10.75	10.75	10.63	10.66	46236	8.731	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190719	15.27	15.308	15.26	15.26	22791	12.7774	down	up	incorrect
JT.US	Jianpu Technology Inc	20190719	3.57	3.7	3.52	3.64	264484	29.12	up	up	correct
JTA.US	Nuveen Tax	20190719	11.75	11.7941	11.68	11.72	29234	9.9295	down	up	incorrect
JTD.US	Nuveen Tax	20190719	16.81	16.84	16.6801	16.75	8650	13.9682	down	down	correct
JWN.US	Nordstrom Inc	20190719	29.43	29.96	29.4	29.72	2776207	28.6824	up	up	correct
K.US	Kellogg Company	20190719	57.01	57.14	56.56	56.58	2002087	51.6927	down	down	correct
KAI.US	Kadant Inc	20190719	86.11	87.74	86.11	87.17	36169	85.579	up	up	correct
KAMN.US	Kaman Corporation	20190719	60.57	61.22	60.44	60.45	105527	57.9526	down	up	incorrect
KAR.US	KAR Auction Services Inc	20190719	25.1	25.35	24.98	25.13	3211566	24.3963	up	up	correct
KB.US	KB Financial Group Inc	20190719	38.51	38.56	38.19	38.21	107619	35.2123	down	down	correct
KBH.US	KB Home	20190719	26.71	26.81	26.46	26.64	1418993	25.769	down	down	correct
KBR.US	KBR Inc	20190719	25.89	26.31	25.78	25.83	2036456	24.9574	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20190719	19.87	20.393	19.87	20.235	1139	15.779	up	up	correct
KEP.US	Korea Electric Power Corporation	20190719	11.02	11.16	10.935	10.95	159334	10.4523	down	down	correct
KEX.US	Kirby Corporation	20190719	76.3	76.62	75.76	75.86	461946	75.86	down	up	incorrect
KEY.US	PK	20190719	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190719	87.74	88.29	87.42	87.46	892154	87.46	down	down	correct
KF.US	The Korea Fund Inc	20190719	28.39	28.39	28.15	28.15	9593	21.7609	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190719	2.62	2.62	2.62	2.62	1208	2.62
KFY.US	Korn Ferry	20190719	39.71	40.49	39.21	39.24	510478	38.2636	down	down	correct
KGC.US	Kinross Gold Corporation	20190719	4.28	4.38	4.19	4.31	12691437	4.1984	up	down	incorrect
KIM.US	PM	20190719	24.95	24.95	24.83	24.95	30344	22.2399
KIO.US	KKR Income Opportunities Fund	20190719	15.69	15.75	15.6	15.61	109390	12.4214	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190719	46.07	46.8	45.82	46.48	1179238	45.055	up	down	incorrect
KLR.US	Kaleyra Inc	20190719	10.348	10.348	10.348	10.348	100	10.348
KMB.US	Kimberly	20190719	137.99	138.11	135.64	135.74	1497012	125.5299	down	down	correct
KMI.US	Kinder Morgan Inc	20190719	20.46	20.65	20.28	20.5	14109800	17.4923	up	down	incorrect
KMPR.US	Kemper Corporation	20190719	87	87.31	86.37	86.45	243486	82.8968	down	down	correct
KMT.US	Kennametal Inc	20190719	34.24	34.72	34.06	34.19	703861	32.1316	down	down	correct
KMX.US	CarMax Inc	20190719	86.37	87.09	84.66	84.84	1931774	84.84	down	down	correct
KN.US	Knowles Corporation	20190719	17.54	17.73	17.32	17.37	520685	17.37	down	down	correct
KNL.US	Knoll Inc	20190719	23.24	23.31	22.88	22.9	199440	21.8546	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190719	20.05	20.18	19.98	20.02	86106	14.8184	down	down	correct
KNX.US	Knight	20190719	36	37.275	35.91	36.98	3164223	36.2794	up	up	correct
KO.US	The Coca	20190719	52.14	52.15	51.37	51.39	10355790	47.4667	down	down	correct
KODK.US	Eastman Kodak Company	20190719	2.4	2.48	2.38	2.45	87529	2.45	up	up	correct
KOF.US	Coca	20190719	61.52	61.94	61.23	61.52	39702	54.6025
KOP.US	Koppers Holdings Inc	20190719	26.35	26.9	26.33	26.39	73875	26.39	up	up	correct
KOS.US	Kosmos Energy Ltd	20190719	5.71	5.76	5.62	5.72	2949400	5.5409	up	up	correct
KR.US	The Kroger Co	20190719	21.71	21.93	21.67	21.69	7071096	20.5455	down	down	correct
KRA.US	Kraton Corporation	20190719	29.82	30.3	29.82	30.01	205932	30.01	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190719	77.84	78.07	76.17	76.18	1029753	71.1229	down	down	correct
KRG.US	Kite Realty Group Trust	20190719	15.45	15.55	15.17	15.18	404876	13.5423	down	down	correct
KRO.US	Kronos Worldwide Inc	20190719	13.73	13.91	13.62	13.63	249912	11.845	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190719	15.86	16.15	15.86	16.07	61916	12.5619	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20190719	11.8	11.81	11.77	11.79	32364	10.5296	down	down	correct
KSS.US	Kohl's Corporation	20190719	48.82	49.79	48.81	49.33	2657516	45.4779	up	up	correct
KSU.US	P	20190719	26	26	26	26	0	24.2345
KT.US	KT Corporation	20190719	11.95	12.03	11.88	11.91	290073	10.8484	down	down	correct
KTB.US	Kontoor Brands Inc	20190719	29.28	29.85	28.67	29.49	1390462	27.0505	up	up	correct
KTF.US	DWS Municipal Income Trust	20190719	11.38	11.39	11.32	11.36	49692	10.2028	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190719	31.84	31.84	31.84	31.84	327	27.2955
KTN.US	Credit	20190719	32.19	32.19	32.072	32.072	452	28.2896	down	down	correct
KW.US	Kennedy	20190719	20.7	20.89	20.64	20.73	287125	18.5635	up	up	correct
KWR.US	Quaker Chemical Corporation	20190719	185.89	187.835	183.5	183.72	88385	180.457	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190719	15.64	15.64	15.55	15.64	268016	11.9992
L.US	Loews Corporation	20190719	54.5	54.6	53.81	53.84	799483	53.1275	down	down	correct
LAC.US	Lithium Americas Corp	20190719	3.93	4.1	3.92	3.96	101143	3.96	up	up	correct
LAD.US	Lithia Motors Inc	20190719	116.18	118.63	115.61	117.03	262569	115.1543	up	up	correct
LADR.US	Ladder Capital Corp	20190719	16.67	16.8	16.66	16.68	395894	13.9482	up	down	incorrect
LAIX.US	LAIX Inc	20190719	9.85	9.86	9.85	9.85	4884	9.85
LAZ.US	Lazard Ltd	20190719	36.4	36.85	36.24	36.39	658900	32.1809	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190719	12.71	13.125	12.46	12.99	723000	12.7482	up	up	correct
LC.US	LendingClub Corporation	20190719	15.62	15.75	15.19	15.23	894976	15.23	down	down	correct
LCI.US	Lannett Company Inc	20190719	5.62	6.02	5.51	5.98	1037031	5.98	up	up	correct
LCII.US	LCI Industries	20190719	91.99	94.4	91.1	91.17	160915	85.6114	down	down	correct
LDOS.US	Leidos Holdings Inc	20190719	81.36	81.57	79.55	79.59	959714	76.7248	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190719	24.99	25	24.8	24.92	69373	20.6807	down	up	incorrect
LEA.US	Lear Corporation	20190719	129.78	134.31	129.78	132.19	686808	128.0374	up	down	incorrect
LEAF.US	Leaf Group Ltd	20190719	6.99	7.05	6.53	6.55	26538	6.55	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190719	39.72	39.97	39.45	39.63	1310642	36.0307	down	down	correct
LEJU.US	Leju Holdings Limited	20190719	1.24	1.28	1.21	1.24	6893	1.24
LEN.US	Lennar Corporation	20190719	46.91	47.12	46.26	46.27	2581100	45.3128	down	down	correct
LENB.US	Lennar Corporation	20190719	37.54	37.62	36.89	36.89	68404	36.0497	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190719	8.36	8.37	8.3	8.37	103938	7.4332	up	down	incorrect
LEVI.US	Levi Strauss & Co	20190719	18.39	18.8123	18.39	18.75	1052108	18.2276	up	up	correct
LFC.US	China Life Insurance Company Limited	20190719	13.22	13.33	13.16	13.17	245319	11.9212	down	up	incorrect
LGC.US	U	20190719	10.14	10.14	10.12	10.12	9542	8.7601	down	up	incorrect
LGF.US	B	20190719	11.01	11.46	10.86	11.4	552999	11.4	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190719	11.7	12.09	11.4	11.99	1402009	11.99	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190719	16.27	16.34	16.16	16.24	18308	13.1429	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190719	175.09	175.5	173.17	173.24	441382	173.24	down	down	correct
LHX.US	L3Harris Technologies Inc	20190719	194.84	195.15	190.84	193.48	1125928	185.123	down	down	correct
LII.US	Lennox International Inc	20190719	285.08	287.815	278.9	278.9	457110	271.2543	down	down	correct
LIN.US	Linde plc	20190719	202.99	204.61	202.63	203.38	1228262	195.3408	up	up	correct
LINX.US	Linx S.A	20190719	9.18	9.24	9.03	9.1	606300	8.9149	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190719	1.45	1.46	1.45	1.45	7034	1.45
LL.US	Lumber Liquidators Holdings Inc	20190719	10.65	10.67	10.21	10.22	1837045	10.22	down	up	incorrect
LLY.US	Eli Lilly and Company	20190719	108.5	108.515	106.58	106.79	4821024	101.9753	down	down	correct
LMT.US	Lockheed Martin Corporation	20190719	357.64	359.1	355.85	356.96	1463296	333.8201	down	down	correct
LNC.US	Lincoln National Corporation	20190719	66.23	67.04	65.84	65.88	965028	61.0225	down	down	correct
LND.US	BrasilAgro	20190719	4.4	4.4	4.24	4.24	643	3.581	down	down	correct
LNN.US	Lindsay Corporation	20190719	85.29	88.03	85.18	86.8	121462	84.4454	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190719	12.29	12.48	12.11	12.33	209774	11.6297	up	up	correct
LOW.US	Lowe's Companies Inc	20190719	104.19	104.3124	102.47	102.5	4190920	98.2757	down	down	correct
LPG.US	Dorian LPG Ltd	20190719	9.35	9.44	9.31	9.38	239420	8.664	up	up	correct
LPI.US	Laredo Petroleum Inc	20190719	3.02	3.08	2.92	2.94	262443	58.8	down	down	correct
LPL.US	LG Display Co. Ltd	20190719	7.16	7.21	7.14	7.17	413754	7.17	up	up	correct
LPX.US	Louisiana	20190719	26.02	26.33	26	26.03	824876	24.9184	up	up	correct
LRN.US	Stride Inc	20190719	31.03	31.24	30.18	30.2	129226	30.2	down	down	correct
LSI.US	Life Storage Inc	20190719	99.37	99.81	96.87	97.23	379341	59.7063	down	down	correct
LTC.US	LTC Properties Inc	20190719	47.33	47.45	46.45	46.64	229182	40.3021	down	down	correct
LTHM.US	Livent Corporation	20190719	6.88	7.09	6.87	6.99	969300	6.99	up	up	correct
LUB.US	Luby's Inc	20190719	1.19	1.2	1.16	1.19	19354	0.7242
LUMN.US	Lumen Technologies Inc	20190719	11.41	11.49	11.29	11.37	10688350	9.428	down	down	correct
LUV.US	Southwest Airlines Co	20190719	52.53	52.9349	52	52.02	4285522	51.4688	down	down	correct
LVS.US	Las Vegas Sands Corp	20190719	64.55	64.68	63.835	63.92	3545433	61.1707	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20190719	68.05	68.85	67.94	68.57	1647214	66.3621	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190719	21.21	21.58	21.075	21.44	338164	20.0363	up	down	incorrect
LXP.US	PC	20190719	53.9	53.9	53.9	53.9	484	46.6654
LXU.US	LSB Industries Inc	20190719	3.08	3.33	3.06	3.23	164145	2.4846	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190719	85.51	86.55	85.06	85.92	7691324	76.7779	up	up	correct
LYG.US	Lloyds Banking Group plc	20190719	2.82	2.83	2.8	2.8	2525789	2.4641	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20190719	70.76	70.8	69.91	70.29	1234221	70.29	down	down	correct
LZB.US	La	20190719	32.66	33.0817	32.25	32.26	304684	31.1247	down	down	correct
M.US	Macy's Inc	20190719	21.6	22.28	21.56	22.1	7685239	20.0072	up	up	correct
MA.US	Mastercard Incorporated	20190719	279.43	279.48	275.42	275.6	3048222	272.4533	down	down	correct
MAA.US	PI	20190719	65.8125	65.8125	63.695	63.695	400	54.0982	down	down	correct
MAC.US	The Macerich Company	20190719	32.93	32.9814	31.72	32.26	2140449	27.0187	down	down	correct
MAIN.US	Main Street Capital Corporation	20190719	41.98	42.16	41.72	41.74	134660	35.359	down	up	incorrect
MAN.US	ManpowerGroup Inc	20190719	89.99	93.2	86.9	90.21	1370803	84.6982	up	down	incorrect
MANU.US	Manchester United plc	20190719	18	18.0934	17.95	18	17905	17.5072
MAS.US	Masco Corporation	20190719	38.39	38.565	37.83	37.85	3168880	36.6699	down	down	correct
MATX.US	Matson Inc	20190719	39.65	40.38	39.59	39.63	136095	37.7174	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190719	10.63	10.66	10.63	10.66	83590	9.5361	up	up	correct
MAXR.US	Maxar Technologies Inc	20190719	8.14	8.42	8.14	8.18	973802	8.1349	up	up	correct
MBI.US	MBIA Inc	20190719	9.56	9.63	9.505	9.55	636448	9.55	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190719	8.49	8.5	8.32	8.32	2062578	6.3083	down	up	incorrect
MC.US	Moelis & Company	20190719	35.72	36.11	35.72	35.96	557730	28.1757	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190719	14.18	14.18	14.14	14.15	30159	12.7936	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190719	43.01	43.3	42.49	42.63	8857	42.63	down	down	correct
MCD.US	McDonald's Corporation	20190719	215.58	216.26	213.8	213.87	2860462	201.6283	down	down	correct
MCI.US	Barings Corporate Investors	20190719	15.89	15.9187	15.7552	15.8	10772	13.2515	down	down	correct
MCK.US	McKesson Corporation	20190719	139.93	140.12	137.91	138.9	818547	135.4245	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190719	6.6	6.62	6.59	6.6	33357	5.0482
MCO.US	Moody's Corporation	20190719	204.89	204.99	200.8	200.89	522541	196.8675	down	down	correct
MCR.US	MFS Charter Income Trust	20190719	8.12	8.22	8.11	8.19	117854	6.6932	up	up	correct
MCS.US	The Marcus Corporation	20190719	32.24	33.21	32.1399	32.52	226044	32.0013	up	up	correct
MCY.US	Mercury General Corporation	20190719	63.58	64.11	62.9	63.13	243306	55.7095	down	down	correct
MD.US	MEDNAX Inc	20190719	23.78	23.94	23.59	23.63	558211	23.63	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190719	37.49	37.86	37.24	37.39	484069	31.8825	down	down	correct
MDLA.US	Medallia Inc	20190719	34	39.56	32.05	37.05	18257424	37.05	up	up	correct
MDLQ.US	Medley LLC	20190719	15.3977	15.4668	15.3977	15.4168	2951	11.5401	up	up	correct
MDP.US	Meredith Corporation	20190719	53.35	53.945	53.34	53.38	483135	50.6978	up	down	incorrect
MDT.US	Medtronic plc	20190719	102.08	102.74	100.79	100.8	5292514	95.4537	down	down	correct
MDU.US	MDU Resources Group Inc	20190719	26.46	26.635	26.21	26.21	775145	24.297	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20190719	15.19	15.615	14.98	15.19	39900	15.19
MED.US	Medifast Inc	20190719	114.39	116.0615	113.02	113.74	323150	104.8976	down	up	incorrect
MEI.US	Methode Electronics Inc	20190719	28.25	28.96	28.24	28.8	170275	27.9749	up	up	correct
MER.US	PK	20190719	26.51	26.58	26.51	26.55	42500	24.2326	up	up	correct
MFC.US	Manulife Financial Corporation	20190719	18.52	18.72	18.45	18.62	1303655	16.4615	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190719	2.92	2.92	2.89	2.9	297127	2.6231	down	up	incorrect
MFGP.US	Micro Focus International plc	20190719	20.78	20.83	20.43	20.44	257246	16.8828	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190719	13.26	13.3	13.21	13.25	98593	12.0067	down	down	correct
MFM.US	MFS Municipal Income Trust	20190719	6.96	6.99	6.95	6.97	46101	6.2415	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190719	26.1498	26.1498	25.93	26.05	6323	23.381	down	down	correct
MFV.US	MFS Special Value Trust	20190719	5.78	5.78	5.73	5.77	4061	4.6446	down	down	correct
MG.US	Mistras Group Inc	20190719	14.94	15.15	14.83	14.89	41467	14.89	down	down	correct
MGA.US	Magna International Inc	20190719	47.8	48.565	47.8	48.19	1152860	45.0869	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190719	4.55	4.57	4.54	4.56	17895	4.0147	up	up	correct
MGM.US	MGM Resorts International	20190719	28.96	29.08	28.57	28.59	3677862	28.1201	down	down	correct
MGP.US	MGM Growth Properties LLC	20190719	29.94	30.08	29.3649	29.52	968687	25.5054	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190719	26.24	26.24	26.1464	26.19	21025	23.1509	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190719	23.9	24.02	23.7301	23.8	34828	20.5039	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190719	10.66	10.89	10.52	10.8	2430962	10.7401	up	up	correct
MH.US	PD	20190719	4.4292	4.47	4.38	4.47	6480	4.47	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20190719	17.04	17.15	17	17.01	10800	15.2284	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190719	7.47	7.5	7.46	7.48	21407	6.8739	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190719	12.37	12.38	12.31	12.32	29121	11.041	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190719	154.46	155.26	152.83	152.98	758398	152.98	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190719	16.15	16.49	16.15	16.45	4624	15.1089	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190719	13.34	13.41	13.34	13.41	123042	12.0628	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190719	21.59	21.73	21.4765	21.64	5227	17.4296	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190719	41.42	41.56	41.14	41.18	419800	2.2666	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190719	3.83	3.85	3.8298	3.85	191353	3.1955	up	up	correct
MIXT.US	MiX Telematics Limited	20190719	15.2	15.32	15.13	15.25	20661	14.4573	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190719	13.97	13.99	13.95	13.99	41988	12.5827	up	up	correct
MKC.US	V	20190719	80.255	80.255	79.37	79.37	1800	76.759	down	down	correct
MKL.US	Markel Corporation	20190719	1097.72	1103.58	1082.93	1090.2	33992	1090.2	down	down	correct
MLI.US	Mueller Industries Inc	20190719	27.77	28.21	27.6	27.83	217047	26.9123	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20190719	226.08	228.58	224.21	224.32	461729	219.7639	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190719	11.09	11.14	10.88	11.13	3245	11.13	up	up	correct
MLR.US	Miller Industries Inc	20190719	30.72	30.88	30.405	30.54	23780	28.9737	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190719	101.92	101.92	100.54	100.6	1647126	96.9216	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190719	20.58	20.58	20.45	20.54	37166	18.2925	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190719	31.46	31.76	31.27	31.31	179154	31.31	down	down	correct
MMM.US	3M Company	20190719	173.01	173.99	172.21	172.61	2360660	158.4594	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20190719	65.31	65.9	65.205	65.42	616603	52.7079	up	up	correct
MMS.US	Maximus Inc	20190719	73.95	74.48	72.89	72.93	152334	70.3656	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190719	5.82	5.839	5.81	5.82	119078	4.8553
MMU.US	Western Asset Managed Municipals Fund Inc	20190719	14.25	14.26	14.03	14.13	71852	12.8319	down	up	incorrect
MN.US	Manning & Napier Inc	20190719	1.57	1.58	1.55	1.55	57330	1.4749	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190719	15.13	15.13	15.1	15.12	9440	13.7436	down	up	incorrect
MNR.US	PC	20190719	24.3	24.3	24.2	24.2	28189	20.7722	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20190719	19.96	20.3	19.844	20.15	79000	16.3995	up	up	correct
MO.US	Altria Group Inc	20190719	50.86	50.9	50.42	50.53	5262527	41.5279	down	up	incorrect
MOD.US	Modine Manufacturing Company	20190719	14.44	14.66	14.32	14.34	120719	14.34	down	down	correct
MODN.US	Model N Inc	20190719	20.5	20.54	20.02	20.03	66007	20.03	down	down	correct
MOG.US	A	20190719	91.9	93.9972	91.9	92.7	81496	90.1073	up	up	correct
MOGU.US	MOGU Inc	20190719	2.59	2.659	2.5322	2.5899	65017	2.5899	down	down	correct
MOH.US	Molina Healthcare Inc	20190719	142.31	143.5	140.27	140.38	331196	140.38	down	down	correct
MOS.US	The Mosaic Company	20190719	23.83	24.37	23.79	24.22	2816661	23.6096	up	up	correct
MOV.US	Movado Group Inc	20190719	25.78	26.075	25.45	25.97	123765	24.7123	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190719	13.97	14.08	13.97	14.06	11739	12.6843	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20190719	55.56	55.75	54.75	55.24	3284790	49.2188	down	down	correct
MPLX.US	MPLX LP	20190719	31.1	31.24	30.65	30.93	2978069	22.6392	down	down	correct
MPV.US	Barings Participation Investors	20190719	16.0402	16.3702	15.9501	16.185	9379	13.7614	up	up	correct
MPW.US	Medical Properties Trust Inc	20190719	18.19	18.25	17.465	17.49	6362314	15.3189	down	down	correct
MPX.US	Marine Products Corporation	20190719	13.45	13.645	13.26	13.49	15803	12.4269	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190719	12.62	12.63	12.58	12.62	71395	11.3398
MQY.US	BlackRock MuniYield Quality Fund Inc	20190719	14.48	14.53	14.46	14.48	47578	12.9655
MRC.US	MRC Global Inc	20190719	15.11	15.325	14.96	15.21	921804	15.21	up	down	incorrect
MRK.US	Merck & Co. Inc	20190719	82.6371	82.757	81.0883	81.3281	11501690	71.6087	down	down	correct
MRO.US	Marathon Oil Corporation	20190719	13.42	13.69	13.3	13.66	9224067	13.2186	up	down	incorrect
MSA.US	MSA Safety Incorporated	20190719	106.64	108.42	106.36	107.02	98063	103.7069	up	up	correct
MSB.US	Mesabi Trust	20190719	28.92	29.38	28.92	29.09	51773	23.2057	up	up	correct
MSC.US	Studio City International Holdings Limited	20190719	19.5	20.22	19.5	19.5	7783	19.5
MSCI.US	MSCI Inc	20190719	246.49	247.57	240.6183	240.98	411550	235.9931	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190719	9.53	9.55	9.51	9.53	54037	8.3828
MSGS.US	W	20190719	285.44	287.63	282.4	282.6	147505	280.7559	down	down	correct
MSI.US	Motorola Solutions Inc	20190719	172.65	172.65	168.81	168.91	733679	162.6469	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190719	70.83	71.82	70.67	71.34	513791	57.9105	up	up	correct
MT.US	ArcelorMittal	20190719	16.5	16.885	16.44	16.76	2792062	16.6048	up	up	correct
MTB.US	M&T Bank Corporation	20190719	163.58	164.13	161.35	162.87	1016692	150.2838	down	down	correct
MTD.US	Mettler	20190719	833.29	833.29	812.99	813.85	122871	813.85	down	down	correct
MTDR.US	Matador Resources Company	20190719	17.64	17.843	17.45	17.66	2134638	17.5912	up	up	correct
MTG.US	MGIC Investment Corporation	20190719	13.36	13.48	13.28	13.29	3009053	12.5939	down	down	correct
MTH.US	Meritage Homes Corporation	20190719	54.82	55.46	54.195	54.31	342250	54.31	down	down	correct
MTL.US	P	20190719	0.8485	0.85	0.7801	0.848	21449	0.848	down	down	correct
MTN.US	Vail Resorts Inc	20190719	229.3	229.525	225.71	225.71	205385	218.5066	down	down	correct
MTOR.US	Meritor Inc	20190719	23.42	23.9	23.42	23.66	582903	23.66	up	up	correct
MTR.US	Mesa Royalty Trust	20190719	11.33	11.4	11.22	11.22	12503	9.9095	down	down	correct
MTRN.US	Materion Corporation	20190719	63.42	64.175	62.57	63.24	175891	62.0989	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190719	21.79	21.93	21.79	21.84	15211	20.6565	up	up	correct
MTW.US	The Manitowoc Company Inc	20190719	16.99	17.65	16.99	17.43	282217	17.43	up	up	correct
MTX.US	Minerals Technologies Inc	20190719	51.04	52.48	51.04	51.92	107070	51.4838	up	up	correct
MTZ.US	MasTec Inc	20190719	49.49	50.27	49.49	49.78	374072	49.78	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190719	15.42	15.42	15.29	15.34	37858	13.7084	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190719	13.7	13.77	13.7	13.75	65420	12.4405	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190719	12.52	12.61	12.51	12.54	30983	11.265	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190719	4.79	4.83	4.785	4.79	795949	4.4223
MUH.US	BlackRock MuniHoldings Fund II Inc	20190719	15.24	15.5	15.225	15.39	26360	14.2817	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190719	14.31	14.34	14.24	14.24	73733	12.8837	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190719	14.03	14.07	14.02	14.06	51333	12.4975	up	up	correct
MUR.US	Murphy Oil Corporation	20190719	21.32	21.645	21.205	21.57	2588521	19.6075	up	up	correct
MUSA.US	Murphy USA Inc	20190719	86.47	86.86	85.18	85.19	174922	84.4301	down	down	correct
MUX.US	McEwen Mining Inc	20190719	1.95	2	1.82	1.87	5359438	1.87	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190719	9.18	9.18	9.16	9.18	103264	8.2387
MVO.US	MV Oil Trust	20190719	7.64	7.765	7.55	7.75	14058	5.8485	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190719	15.09	15.19	15.02	15.08	38220	13.4785	down	down	correct
MWA.US	Mueller Water Products Inc	20190719	9.62	9.885	9.62	9.69	564323	9.2649	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190719	10.24	10.42	10.24	10.27	152508	10.27	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190719	10.73	10.73	10.73	10.73	102	10.73
MXF.US	The Mexico Fund Inc	20190719	13.48	13.5527	13.32	13.4	28849	12.1326	down	down	correct
MXL.US	MaxLinear Inc	20190719	24.93	25.1216	24.73	24.8	376766	24.8	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190719	14.06	14.0837	14.039	14.07	26181	12.7452	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190719	14.48	14.55	14.47	14.54	72268	12.9844	up	up	correct
MYE.US	Myers Industries Inc	20190719	17.37	17.65	17.3	17.46	121453	16.1035	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190719	13.18	13.2	13.15	13.17	292289	11.9098	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190719	14.98	15.05	14.97	15.04	23454	13.3348	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190719	12.88	12.91	12.81	12.81	28792	11.5462	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190719	8.62	8.75	8.36	8.41	137159	8.41	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190719	14.7	14.75	14.68	14.7199	230118	14.1061	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190719	14.23	14.24	14.2	14.23	265860	13.3407
NAN.US	Nuveen New York Quality Municipal Income Fund	20190719	14.01	14.01	13.9733	13.99	6228	13.1835	down	down	correct
NAT.US	Nordic American Tankers Limited	20190719	2.12	2.15	2.08	2.1	1219605	1.8146	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190719	13.0933	13.16	13.0933	13.16	41768	12.4616	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190719	21.21	21.24	21.2	21.23	40904	18.6849	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190719	34.16	34.44	34	34.11	152216	32.1426	down	down	correct
NBR.US	Nabors Industries Ltd	20190719	2.26	2.31	2.19	2.25	228719	108.9956	down	down	correct
NC.US	NACCO Industries Inc	20190719	52.31	52.57	51.3301	51.88	5238	48.6082	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190719	10.27	10.38	10.2035	10.32	31754	9.593	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190719	49.54	49.82	48.54	48.6	1509128	48.6	down	down	correct
NCR.US	NCR Corporation	20190719	30.13	30.425	29.87	29.88	548925	29.88	down	down	correct
NCV.US	PA	20190719	25.7485	26.09	25.7485	26	2609	22.9537	up	up	correct
NCZ.US	PA	20190719	25.5401	26.045	25.5401	25.87	30684	24.5165	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190719	6.69	6.76	6.665	6.75	36524	48.442	up	up	correct
NEA.US	Nuveen AMT	20190719	14.04	14.045	14.01	14.03	429519	13.1794	down	down	correct
NEM.US	Newmont Corporation	20190719	39.28	39.835	38.91	39.29	7218708	36.9531	up	up	correct
NEP.US	NextEra Energy Partners LP	20190719	50.38	50.94	50.17	50.63	156588	46.2069	up	up	correct
NETI.US	Eneti Inc	20190719	6.0782	6.387	6.0782	6.2077	61648	56.0349	up	up	correct
NEU.US	NewMarket Corporation	20190719	419.04	419.37	411.205	414.19	37390	393.4382	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190719	14.41	14.41	14.34	14.36	40696	13.2317	down	down	correct
NEW.US	Puxin Limited	20190719	5.68	5.68	5.59	5.6	50153	5.6	down	down	correct
NEWR.US	New Relic Inc	20190719	88.25	89.24	87.22	87.41	658974	87.41	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190719	5.73	5.91	5.6	5.85	1562620	5.85	up	up	correct
NEXA.US	Nexa Resources S.A	20190719	9.12	9.31	9.07	9.2	53521	8.2585	up	down	incorrect
NFG.US	National Fuel Gas Company	20190719	49.49	49.54	48.3	48.5	874473	44.364	down	down	correct
NFH.US	WS	20190719	10.1	10.13	10.1	10.13	9018	8.5342	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190719	12.56	12.59	12.46	12.53	166584	10.4882	down	down	correct
NGG.US	National Grid plc	20190719	52.28	52.31	51.85	51.88	377036	45.9021	down	down	correct
NGL.US	PC	20190719	25.3	25.3	25.22	25.22	15124	19.6185	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190719	15.46	16.25	15.0778	16.13	35771	16.13	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190719	9.53	9.67	9.27	9.29	78483	7.7981	down	up	incorrect
NGVT.US	Ingevity Corporation	20190719	100.87	102.27	99.63	101.23	378954	101.23	up	up	correct
NHI.US	National Health Investors Inc	20190719	79.65	79.8	78.24	78.5	151181	68.0263	down	down	correct
NI.US	PB	20190719	27.18	27.43	27.18	27.3	52304	23.5763	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190719	13.47	13.51	13.4	13.46	96509	12.7572	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190719	22.2	22.23	22.14	22.21	72643	17.9561	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190719	10.48	10.5	10.46	10.48	10619	10.0212
NINE.US	Nine Energy Service Inc	20190719	13.4	13.65	13.32	13.52	207789	13.52	up	up	correct
NIO.US	NIO Inc	20190719	3.43	3.48	3.36	3.37	13784331	3.37	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190719	13.403	13.43	13.4	13.42	17523	12.8173	up	up	correct
NJR.US	New Jersey Resources Corporation	20190719	50.27	50.48	49.81	49.84	276667	45.5386	down	down	correct
NKE.US	NIKE Inc	20190719	87.73	87.88	86.48	86.55	6635634	84.653	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190719	12.34	12.3879	12.28	12.29	13784	11.6366	down	up	incorrect
NKX.US	Nuveen California AMT	20190719	14.94	15.04	14.905	15	97138	14.1464	up	up	correct
NL.US	NL Industries Inc	20190719	5.01	5.05	4.8515	4.96	53157	4.5928	down	up	incorrect
NLS.US	Nautilus Inc	20190719	2.18	2.2148	2.05	2.06	539679	2.06	down	down	correct
NLSN.US	Nielsen Holdings plc	20190719	23.54	23.75	23.34	23.5	2837983	22.4696	down	up	incorrect
NLY.US	PI	20190719	25.35	25.44	25.335	25.43	157408	21.805	up	down	incorrect
NM.US	PH	20190719	12.72	13	12.6836	13	2000	13	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20190719	0.174	0.1762	0.1586	0.1762	940	1.762	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190719	11.3	11.3	11.2222	11.26	17617	10.6971	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190719	17.71	18.1969	17.64	18.06	52257	15.9533	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190719	12.72	12.72	12.72	12.72	100	12.72
NMPRH.US	Navios Maritime Holdings Inc	20190719	12.72	13	12.6836	13	2000	13	up	up	correct
NMR.US	Nomura Holdings Inc	20190719	3.42	3.45	3.41	3.43	236316	3.082	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190719	13.85	13.87	13.85	13.87	1807	13.0902	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190719	13.05	13.14	12.99	13.14	83296	12.491	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190719	13.96	14.09	13.9499	14.05	92537	13.304	up	up	correct
NNI.US	Nelnet Inc	20190719	60.26	60.99	60.08	60.25	58839	58.3961	down	up	incorrect
NNN.US	National Retail Properties Inc	20190719	52.59	52.785	51.67	51.69	791160	45.7926	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190719	10.06	10.1128	10.06	10.09	10697	6.0212	up	up	correct
NOA.US	North American Construction Group Ltd	20190719	10.3	10.37	10.12	10.31	72444	10.0031	up	up	correct
NOAH.US	Noah Holdings Limited	20190719	34.4	34.52	32.81	32.9	723786	32.9	down	down	correct
NOC.US	Northrop Grumman Corporation	20190719	323.46	324.9162	321.17	322.16	881363	310.3379	down	down	correct
NOK.US	Nokia Corporation	20190719	5.16	5.2	5.13	5.14	28212369	5.0896	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190719	14.1	14.1058	14.1	14.1	3533	13.3968
NOMD.US	Nomad Foods Limited	20190719	22.78	22.97	22.73	22.73	861577	22.73	down	up	incorrect
NOV.US	NOV Inc	20190719	20.74	21.21	20.52	20.99	4246231	20.7119	up	up	correct
NOW.US	ServiceNow Inc	20190719	298.05	299.2	288.455	289.74	1395967	289.74	down	down	correct
NP.US	Neenah Inc	20190719	63.45	64.86	63.45	63.93	65641	58.684	up	up	correct
NPK.US	National Presto Industries Inc	20190719	90.39	91.57	89.77	90.88	88971	79.8895	up	up	correct
NPO.US	EnPro Industries Inc	20190719	61.73	63.6	61.73	62.07	120266	59.7327	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190719	4.83	4.85	4.75	4.76	753084	4.76	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190719	13.07	13.08	13	13.06	25784	12.4102	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190719	13.84	13.85	13.7504	13.83	39411	12.9243	down	down	correct
NR.US	Newpark Resources Inc	20190719	6.4	6.675	6.4	6.65	472598	6.65	up	down	incorrect
NRG.US	NRG Energy Inc	20190719	35.05	35.55	34.82	35.14	4132303	32.7774	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190719	20.15	20.2399	20.11	20.19	46257	15.7027	up	up	correct
NRK.US	Nuveen New York AMT	20190719	13.22	13.25	13.17	13.23	55553	12.6839	up	up	correct
NRP.US	Natural Resource Partners L.P	20190719	31.37	31.78	30.56	31.6	23028	25.6827	up	up	correct
NRT.US	North European Oil Royalty Trust	20190719	7.3	7.39	7.2561	7.365	18573	5.9897	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190719	26.84	27.05	26.8	27.05	11700	23.8128	up	up	correct
NS.US	PC	20190719	24.5	24.73	24.5	24.65	17957	19.3552	up	up	correct
NSA.US	PA	20190719	29.5	29.75	28.99	29.02	724120	26.3117	down	down	correct
NSC.US	Norfolk Southern Corporation	20190719	197	198.84	194.78	195.19	1517865	186.6211	down	down	correct
NSCO.US	WS	20190719	9.5285	9.7522	9.45	9.51	47306	5.8073	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190719	5.85	5.86	5.82	5.82	105085	4.8582	down	down	correct
NSP.US	Insperity Inc	20190719	134.91	136.83	134.91	135.33	475768	126.7659	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190719	32.98	33.62	32.98	33.28	142977	28.8679	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190719	13.59	13.6385	13.54	13.62	150508	112.5476	up	up	correct
NTP.US	Nam Tai Property Inc	20190719	10.157	10.25	10.15	10.15	7375	10.15	down	down	correct
NTR.US	Nutrien Ltd	20190719	51.28	51.8	51.06	51.49	846225	47.0067	up	up	correct
NTZ.US	Natuzzi S.p.A	20190719	2.19	2.2	2.16	2.1799	17581	2.1799	down	down	correct
NUE.US	Nucor Corporation	20190719	55.47	56.91	54.93	56.71	4016616	53.0398	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190719	14.91	14.97	14.91	14.94	23822	14.1011	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190719	39.67	41.34	39.55	40.99	1083718	37.545	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190719	10.18	10.2	10.16	10.17	154763	9.7063	down	down	correct
NUW.US	Nuveen AMT	20190719	17.84	17.8644	17.71	17.71	14721	16.8051	down	down	correct
NVG.US	Nuveen AMT	20190719	16.15	16.16	16.025	16.16	310438	15.0239	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190719	10.18	10.29	10.06	10.26	64713	10.26	up	up	correct
NVR.US	NVR Inc	20190719	3550	3582.99	3495.63	3520.01	17370	3520.01	down	up	incorrect
NVRO.US	Nevro Corp	20190719	63.25	64.33	61.62	61.66	204285	61.66	down	down	correct
NVS.US	Novartis AG	20190719	94.8	94.87	93.37	93.56	3484360	86.8006	down	down	correct
NVT.US	nVent Electric plc	20190719	24.29	24.6	24.14	24.19	550039	22.6016	down	up	incorrect
NVTA.US	Invitae Corporation	20190719	24.78	24.96	24.04	24.22	1572657	24.22	down	down	correct
NWG.US	NatWest Group plc	20190719	5.81	5.82	5.77	5.79	456696	4.8868	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20190719	71.54	72.01	71.02	71.04	143372	65.2175	down	down	correct
NX.US	Quanex Building Products Corporation	20190719	18.15	18.25	17.83	17.85	121915	17.1125	down	down	correct
NXC.US	Nuveen California Select Tax	20190719	14.85	14.92	14.83	14.85	5480	13.7015
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190719	14.28	14.28	14.21	14.27	86248	13.3634	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20190719	13.75	13.8487	13.75	13.8487	2090	12.7861	up	up	correct
NXP.US	Nuveen Select Tax	20190719	15.37	15.39	15.34	15.39	30121	14.2122	up	up	correct
NXQ.US	Nuveen Select Tax	20190719	14.37	14.38	14.33	14.38	31170	13.2735	up	up	correct
NXR.US	Nuveen Select Tax	20190719	15.52	15.64	15.5	15.58	18907	14.3764	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190719	41.82	41.8627	41.04	41.1	58289	38.2762	down	down	correct
NYCB.US	PU	20190719	48.7	48.7	48.56	48.7	4480	48.7
NYT.US	The New York Times Company	20190719	34.89	35.15	34.65	34.65	926162	34.1834	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190719	15.95	15.99	15.92	15.94	166704	15.2019	down	down	correct
O.US	Realty Income Corporation	20190719	70.14	70.23	68.7	68.74	1350516	62.032	down	down	correct
OAK.US	PB	20190719	26.457	26.675	26.457	26.53	12833	22.7715	up	up	correct
OC.US	Owens Corning	20190719	55.95	56.21	55.22	55.25	1441066	53.5594	down	down	correct
OCN.US	Ocwen Financial Corporation	20190719	1.97	2.06	1.97	2	187473	30	up	down	incorrect
ODC.US	Oil	20190719	34.7	35.37	34.7	34.98	2031	32.4878	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20190719	18.27	18.53	18.22	18.33	276166	17.6722	up	up	correct
OFC.US	Corporate Office Properties Trust	20190719	27.21	27.31	26.64	26.67	706910	24.2665	down	up	incorrect
OFG.US	OFG Bancorp	20190719	23.29	23.61	23.22	23.3	362471	22.4002	up	up	correct
OGE.US	OGE Energy Corp	20190719	43.4	43.55	42.72	42.74	722612	38.4755	down	down	correct
OGS.US	ONE Gas Inc	20190719	91.55	92.08	90.58	90.61	158780	84.5028	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20190719	37.34	37.39	36.31	36.4	1432944	30.0199	down	down	correct
OI.US	O	20190719	17	17.2	16.915	17.08	688140	16.835	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190719	7.67	7.69	7.67	7.69	58288	6.8312	up	up	correct
OIBR.US	C	20190719	1.48	1.49	1.42	1.43	105998500	1.43	down	down	correct
OII.US	Oceaneering International Inc	20190719	18.03	18.03	17.68	17.9	1231761	17.9	down	down	correct
OIS.US	Oil States International Inc	20190719	13.59	13.63	13.25	13.41	874666	13.41	down	down	correct
OKE.US	ONEOK Inc	20190719	69.18	69.42	68.52	68.53	1881464	55.6883	down	up	incorrect
OLN.US	Olin Corporation	20190719	21.1	21.43	21.085	21.15	1752224	19.1842	up	up	correct
OLP.US	One Liberty Properties Inc	20190719	28.2	28.325	27.9	28.05	40753	23.1143	down	up	incorrect
OMC.US	Omnicom Group Inc	20190719	81.05	81.065	79.75	79.76	3460127	72.396	down	down	correct
OMF.US	OneMain Holdings Inc	20190719	34.67	35.04	34.49	34.49	522900	23.045	down	down	correct
OMI.US	Owens & Minor Inc	20190719	2.64	2.685	2.58	2.64	635052	2.6342
ONE.US	OneSmart International Education Group Limited	20190719	8.07	8.525	8.01	8.33	68400	8.33	up	up	correct
ONTO.US	Onto Innovation Inc	20190719	33.45	33.9	33.08	33.63	173465	33.63	up	up	correct
OOMA.US	Ooma Inc	20190719	12.11	12.25	11.835	11.95	70299	11.95	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20190719	30.08	30.08	29.66	29.93	61364	27.2802	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190719	11.41	11.66	11.32	11.52	1133815	11.1334	up	up	correct
ORA.US	Ormat Technologies Inc	20190719	63.09	63.615	62.865	63.15	188923	62.1579	up	up	correct
ORAN.US	Orange S.A	20190719	14.77	14.83	14.74	14.74	476378	12.6047	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190719	6.56	6.65	6.56	6.63	332268	4.5495	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20190719	15.69	15.7	15.51	15.51	448618	12.3182	down	down	correct
ORCL.US	Oracle Corporation	20190719	58.31	58.53	57.52	57.54	11663540	55.4399	down	down	correct
ORI.US	Old Republic International Corporation	20190719	23.15	23.39	23.06	23.07	1636836	17.8218	down	down	correct
ORN.US	Orion Group Holdings Inc	20190719	3.78	3.84	3.47	3.51	561798	3.51	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190719	1.91	1.96	1.9	1.92	137938	1.92	up	up	correct
OSK.US	Oshkosh Corporation	20190719	81.63	82.66	81.31	81.88	512016	78.9915	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190719	26.16	26.48	26.16	26.24	622600	24.9718	up	up	correct
OVV.US	Ovintiv Inc	20190719	4.37	4.56	4.34	4.55	4369546	20.8963	up	down	incorrect
OXM.US	Oxford Industries Inc	20190719	69.86	71.02	69.29	69.43	150393	66.414	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190719	51.04	52.415	50.85	52.33	7196257	48.7276	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190719	104.57	105.59	103.33	104.28	51408	96.544	down	down	correct
PACK.US	Ranpak Holdings Corp	20190719	8.12	8.21	7.76	7.97	91626	7.97	down	down	correct
PAG.US	Penske Automotive Group Inc	20190719	44.49	44.86	44.1	44.11	250973	41.8075	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190719	46.66	47.25	45.36	45.64	2106377	45.64	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190719	15.4	15.5	15.3	15.46	11876	14.0623	up	up	correct
PAM.US	Pampa Energía S.A	20190719	33.74	34.14	33.23	33.26	217395	33.26	down	down	correct
PAR.US	PAR Technology Corporation	20190719	25.29	25.43	24.92	25.06	82672	24.7457	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190719	22.44	22.59	22.21	22.26	187321	22.26	down	down	correct
PAYC.US	Paycom Software Inc	20190719	239.1	242.6	232.4	232.81	624592	232.81	down	down	correct
PB.US	Prosperity Bancshares Inc	20190719	67.57	68.29	67.56	67.82	617029	63.0607	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20190719	37.95	38.19	37.74	38.08	362474	32.3457	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190719	25.79	25.88	25.79	25.81	12890	21.8523	up	up	correct
PBF.US	PBF Energy Inc	20190719	28.04	28.11	27.44	27.83	1343065	26.9167	down	up	incorrect
PBFX.US	PBF Logistics LP	20190719	21.65	21.735	21.5601	21.62	29153	16.7812	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190719	32.51	32.905	32.07	32.09	265316	32.09	down	down	correct
PBI.US	Pitney Bowes Inc	20190719	3.94	4.05	3.94	3.95	1501173	3.576	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190719	16.1	16.11	15.9	15.99	10866220	12.6808	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190719	14.68	14.72	14.565	14.61	5271906	12.5197	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190719	5.34	5.39	5.21	5.27	219428	4.4658	down	down	correct
PBY.US	Prospect Capital Corporation	20190719	25.9	26.1324	25.695	25.75	9450	22.7625	down	down	correct
PCF.US	High Income Securities Fund	20190719	8.25	8.28	8.25	8.27	34476	6.3997	up	up	correct
PCG.US	PG&E Corporation	20190719	18.24	18.28	17.65	17.79	4229238	17.79	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190719	24.19	24.1954	23.947	24.04	671543	18.7289	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190719	9.97	10.05	9.97	10.03	70038	8.9164	up	up	correct
PCM.US	PCM Fund Inc	20190719	11.37	11.37	11.24	11.24	37852	9.0697	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190719	17.57	17.71	17.57	17.66	85740	14.6143	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190719	19.073	19.15	18.99	19.15	15001	18.0072	up	down	incorrect
PD.US	PagerDuty Inc	20190719	45.18	47.55	45.05	46.29	735646	46.29	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190719	31.5	31.5	31.16	31.28	298436	24.5806	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190719	20.29	20.41	20.02	20.03	626562	17.8736	down	down	correct
PDS.US	Precision Drilling Corporation	20190719	1.68	1.71	1.64	1.7	21690	34	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190719	17.1	17.17	17.05	17.09	35570	14.1774	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20190719	32.66	32.69	31.63	31.74	1859787	28.4811	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190719	60.73	60.98	60.14	60.18	3488466	55.2437	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190719	6.21	6.23	5.89	5.9	3729456	4.9338	down	down	correct
PEN.US	Penumbra Inc	20190719	177.54	178.53	175.37	176.14	456258	176.14	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20190719	16.37	16.4	16.28	16.37	60478	13.7213
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190719	15.12	15.12	15.04	15.04	16363	12.9205	down	down	correct
PFE.US	Pfizer Inc	20190719	43.19	43.21	42.77	42.77	22345912	36.8165	down	down	correct
PFGC.US	Performance Food Group Company	20190719	42.69	43.17	42.29	42.3	303687	42.3	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190719	11.97	11.99	11.94	11.96	48245	9.5073	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190719	10.61	10.66	10.61	10.63	110395	8.4428	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190719	12.1	12.1	11.986	12.06	18299	10.2254	down	down	correct
PFS.US	Provident Financial Services Inc	20190719	24.49	24.785	24.49	24.61	201732	21.8164	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190719	23.82	23.99	23.4	23.42	158988	22.7378	down	down	correct
PG.US	The Procter & Gamble Company	20190719	115.5	115.95	115.01	115.01	6547213	108.7909	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190719	12.54	12.54	12.4	12.5	32166	10.0439	down	down	correct
PGR.US	The Progressive Corporation	20190719	81.27	81.35	79.95	79.98	3127201	72.2279	down	down	correct
PGRE.US	Paramount Group Inc	20190719	13.9	13.93	13.65	13.66	1232324	12.5766	down	down	correct
PGTI.US	PGT Innovations Inc	20190719	16.11	16.37	15.96	15.98	464349	15.98	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190719	19.27	19.56	19.13	19.14	28464	15.8124	down	up	incorrect
PH.US	Parker	20190719	166.72	170.5422	166.01	169.61	1316961	162.7724	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190719	10.52	10.56	10.49	10.49	217056	8.8503	down	down	correct
PHG.US	Koninklijke Philips N.V	20190719	43.63	43.735	43.44	43.51	754199	40.9833	down	down	correct
PHI.US	PLDT Inc	20190719	23.37	23.69	23.1	23.27	95848	19.7214	down	down	correct
PHK.US	PIMCO High Income Fund	20190719	7.96	7.99	7.94	7.96	296511	6.2829
PHM.US	PulteGroup Inc	20190719	33.58	33.72	33.19	33.23	2959032	32.2532	down	down	correct
PHR.US	Phreesia Inc	20190719	25.57	26	23.51	24	1022250	24	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20190719	9.38	9.41	9.33	9.35	109081	7.4544	down	down	correct
PHX.US	PHX Minerals Inc	20190719	11.81	11.94	11.56	11.62	22936	11.1705	down	up	incorrect
PII.US	Polaris Inc	20190719	85.64	87.04	84.15	84.26	510883	79.2905	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190719	4.62	4.63	4.61	4.61	163568	3.8259	down	down	correct
PINS.US	Pinterest Inc	20190719	25.85	26.18	25.51	25.56	1563655	25.56	down	down	correct
PIPR.US	Piper Sandler Companies	20190719	76.44	77.23	76.08	76.14	74500	70.0657	down	down	correct
PJT.US	PJT Partners Inc	20190719	37.14	37.19	36.8003	36.84	77944	35.1474	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190719	26.44	26.69	26.3	26.34	1620442	23.921	down	down	correct
PKD.US	Parker Drilling Company	20190719	0.08	0.089	0.077	0.089	145000	0.089	up	up	correct
PKE.US	Park Aerospace Corp	20190719	16.34	16.51	16.1664	16.37	97490	14.4439	up	up	correct
PKG.US	Packaging Corporation of America	20190719	98.75	100.32	98.16	99.9	890101	92.6805	up	up	correct
PKI.US	PerkinElmer Inc	20190719	95.69	95.69	93.77	93.83	480693	93.3155	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190719	27.24	27.24	27.015	27.14	22547	21.7015	down	up	incorrect
PKX.US	POSCO	20190719	50.48	50.57	50.01	50.16	92921	46.7079	down	down	correct
PLAN.US	Anaplan Inc	20190719	57.49	58.37	56.45	56.54	1056845	56.54	down	down	correct
PLD.US	Prologis Inc	20190719	82.66	82.88	80.66	80.74	2043861	76.179	down	down	correct
PLNT.US	Planet Fitness Inc	20190719	76.4	76.6014	74.17	74.17	1083933	74.17	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190719	39.76	40.12	39.53	39.58	67515	36.8431	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190719	18.8435	19.49	18.251	18.95	132863	16.2922	up	up	correct
PM.US	Philip Morris International Inc	20190719	88.36	89.98	87.86	88.73	7561808	76.7586	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190719	14.46	14.64	14.46	14.58	31218	13.8486	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190719	15.25	15.26	15.1103	15.25	73618	14.5317
PMM.US	Putnam Managed Municipal Income Trust	20190719	7.89	7.905	7.86	7.89	82722	6.9957
PMO.US	Putnam Municipal Opportunities Trust	20190719	13.16	13.16	13.08	13.11	43389	11.5263	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190719	22.1	22.13	21.87	21.89	705938	17.766	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190719	12.38	12.48	12.36	12.48	27230	11.6895	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190719	139.26	139.95	138.55	138.83	1853939	128.7535	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190719	13.32	13.41	13.25	13.25	10176	12.4713	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190719	11.57	11.57	11.527	11.57	7684	11.0916
PNM.US	PNM Resources Inc	20190719	50.15	50.5445	49.59	49.62	385342	46.5167	down	down	correct
PNR.US	Pentair plc	20190719	37.22	37.78	36.61	37.38	1122995	36.0825	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190719	94.93	95.39	93.49	93.59	854415	84.8811	down	down	correct
POLY.US	Plantronics Inc	20190719	36.69	37.11	36.63	36.65	293528	35.8586	down	down	correct
POR.US	Portland General Electric Company	20190719	55.45	55.84	54.59	54.61	562398	49.9673	down	down	correct
POST.US	Post Holdings Inc	20190719	109.9	111.64	109.48	110.98	677408	110.98	up	up	correct
PPG.US	PPG Industries Inc	20190719	118.13	118.883	117.36	117.51	2025320	112.7657	down	down	correct
PPL.US	PPL Corporation	20190719	30.62	30.64	30.17	30.17	3724710	26.2447	down	down	correct
PPT.US	Putnam Premier Income Trust	20190719	5.22	5.26	5.22	5.24	213845	4.3131	up	up	correct
PRA.US	ProAssurance Corporation	20190719	38.67	38.77	37.7	37.71	371908	36.0121	down	up	incorrect
PRG.US	PROG Holdings Inc	20190719	63.4415	64.2309	63.1817	63.2517	520965	53.3809	down	down	correct
PRGO.US	Perrigo Company plc	20190719	51.55	51.9	51.32	51.56	986819	49.0992	up	up	correct
PRI.US	Primerica Inc	20190719	122.4	123.54	121.05	121.14	141856	117.4869	down	up	incorrect
PRLB.US	Proto Labs Inc	20190719	106.13	108.84	106	106.98	143965	106.98	up	up	correct
PRMW.US	Primo Water Corporation	20190719	12.55	12.6	12.275	12.28	801428	11.7959	down	down	correct
PRO.US	PROS Holdings Inc	20190719	67	67.5131	65.99	66.08	228838	66.08	down	up	incorrect
PRS.US	Prudential Financial Inc	20190719	27.15	27.16	27.01	27.16	49305	23.8896	up	up	correct
PRT.US	PermRock Royalty Trust	20190719	7.9	7.91	7.8221	7.9	19937	6.6185
PRTY.US	Party City Holdco Inc	20190719	6.01	6.05	5.75	5.97	1187541	5.97	down	up	incorrect
PRU.US	Prudential Financial Inc	20190719	102.12	102.77	101	101.02	2069184	88.5472	down	down	correct
PSA.US	Public Storage	20190719	249	249.41	243.99	244.08	922800	224.6354	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190719	28.8	28.8	28.27	28.3	53523	23.3851	down	down	correct
PSN.US	Parsons Corporation	20190719	36.24	37.32	35.68	36.84	269392	36.84	up	up	correct
PSO.US	Pearson plc	20190719	10.97	11.03	10.925	10.96	285030	10.2079	down	down	correct
PSTG.US	Pure Storage Inc	20190719	15.7	16.07	15.59	15.8	2898986	15.8	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190719	15.64	15.64	15.6	15.61	3100	14.0451	down	up	incorrect
PSX.US	Phillips 66	20190719	102.33	102.87	101.8	101.96	3972941	90.8572	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20190719	51.45	52.33	51.43	51.72	251713	40.9348	up	up	correct
PTR.US	PetroChina Company Limited	20190719	54.72	55.16	54.72	55.1	80859	46.7888	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190719	18.36	18.38	18.31	18.35	164659	14.8529	down	down	correct
PUK.US	Prudential plc	20190719	43.09	43.43	43.05	43.18	164730	34.8555	up	up	correct
PUKPRA.US	PUKPRA	20190719	26.97	27.14	26.95	27.14	9005	24.0869	up	up	correct
PUMP.US	ProPetro Holding Corp	20190719	16.97	17.3	16.86	17.23	1150291	17.23	up	down	incorrect
PVG.US	Pretium Resources Inc	20190719	11.36	11.5	11.28	11.38	3077171	11.38	up	down	incorrect
PVH.US	PVH Corp	20190719	88.33	89.6	87.85	88.25	1096500	88.0437	down	down	correct
PVL.US	Permianville Royalty Trust	20190719	2.67	2.6999	2.66	2.66	31916	2.1836	down	down	correct
PWR.US	Quanta Services Inc	20190719	38.1	38.27	37.82	37.84	508832	37.5081	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190719	136.37	138.23	135.5	138.07	1117569	128.8949	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190719	9.7	9.82	9.7	9.75	8259	9.168	up	up	correct
PYS.US	PPlus Trust Series RRD	20190719	17.79	17.84	17.79	17.84	9276	14.5013	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190719	20.36	20.36	20.27	20.27	1100	18.7784	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190719	11.37	11.39	11.35	11.35	20656	10.6757	down	down	correct
PZN.US	Pzena Investment Management Inc	20190719	7.91	7.91	7.6618	7.8	43193	6.9536	down	up	incorrect
QD.US	Qudian Inc	20190719	8.35	8.35	7.9	8.02	6283401	8.02	down	down	correct
QGEN.US	QIAGEN N.V	20190719	39.77	39.8	39.54	39.54	840772	39.54	down	down	correct
QSR.US	Restaurant Brands International Inc	20190719	73.12	73.286	72.82	73.02	1083392	66.8962	down	down	correct
QTWO.US	Q2 Holdings Inc	20190719	81.1	81.8	79.89	79.98	189489	79.98	down	down	correct
QUOT.US	Quotient Technology Inc	20190719	11.16	11.28	11.05	11.1	282769	11.1	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190719	25.18	25.18	25.064	25.09	29961	21.4209	down	down	correct
R.US	Ryder System Inc	20190719	57.15	58.92	57.14	58.5	481399	52.5048	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190719	21.86	21.8922	21.71	21.79	98676	16.2469	down	down	correct
RACE.US	Ferrari N.V	20190719	167.44	168.25	166.36	166.5	335993	164.4196	down	down	correct
RAD.US	Rite Aid Corporation	20190719	7.25	7.37	6.79	6.79	3844057	6.79	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190719	50.42	50.5	49.69	49.72	362467	49.72	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190719	36.25	36.32	36.07	36.18	740106	34.716	down	down	correct
RBC.US	Regal Beloit Corporation	20190719	80.7	81.27	80.3	80.35	149258	78.0839	down	down	correct
RC.US	Ready Capital Corporation	20190719	15.1	15.1	14.96	15	108996	11.4266	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190719	26.95	27	26.78	26.78	2520	23.15	down	down	correct
RCF.US	UN	20190719	56.4	56.8	54.05	54.4	627984	54.4	down	down	correct
RCI.US	Rogers Communications Inc	20190719	53.68	53.68	53.25	53.28	290734	47.9063	down	down	correct
RCL.US	Royal Caribbean Group	20190719	111.54	112.83	110.09	110.15	1931625	107.6523	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190719	9.8	10.04	9.8	10.02	211252	8.1289	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190719	8.49	8.57	8.13	8.17	64649	8.17	down	down	correct
RDN.US	Radian Group Inc	20190719	23.39	23.58	23.28	23.33	1417617	22.116	down	up	incorrect
RDS.US	B	20190719	63.67	64.06	63.5	64	982889	58.9469	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190719	38.01	38.04	37.7	37.72	68973	37.105	down	down	correct
RE.US	Everest Re Group Ltd	20190719	252.85	254.43	250.11	252.01	286097	236.5454	down	down	correct
RELX.US	RELX PLC	20190719	24.45	24.49	24.265	24.34	306901	22.9536	down	down	correct
RENN.US	Renren Inc	20190719	0.881	0.881	0.842	0.86	22568	2.58	down	down	correct
RES.US	RPC Inc	20190719	6.15	6.39	6.045	6.36	2361300	6.36	up	up	correct
REV.US	Revlon Inc	20190719	20.4	20.75	19.875	19.94	83944	19.94	down	down	correct
REVG.US	REV Group Inc	20190719	13.73	13.82	13.67	13.69	185378	13.2998	down	down	correct
REX.US	REX American Resources Corporation	20190719	77.18	80.83	76.6	79.75	63581	79.75	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190719	42.16	42.32	41.08	41.14	525325	39.4821	down	down	correct
REZI.US	Resideo Technologies Inc	20190719	19	19.51	18.78	19.22	1443397	19.22	up	up	correct
RF.US	Regions Financial Corporation	20190719	14.95	15.39	14.9	15.13	20534297	13.736	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190719	14.11	14.12	14.04	14.07	70708	11.7444	down	down	correct
RFL.US	Rafael Holdings Inc	20190719	21.41	21.48	20.43	20.87	71251	20.87	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20190719	6.71	6.925	6.7	6.87	219457	6.3674	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190719	158.35	159.16	156.41	156.52	216558	147.4709	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190719	55.44	55.94	54.91	54.94	108329	48.0959	down	down	correct
RGS.US	Regis Corporation	20190719	17.99	18.54	17.945	18.38	331216	18.38	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20190719	10.51	10.56	10.4639	10.55	7142	8.158	up	up	correct
RH.US	RH	20190719	126.49	128	124.5	124.81	417439	124.81	down	down	correct
RHI.US	Robert Half International Inc	20190719	58.46	59.1	57.62	57.64	1469021	54.7721	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190719	75.85	76.23	75.32	75.35	230218	71.9713	down	down	correct
RIG.US	Transocean Ltd	20190719	5.65	5.81	5.63	5.8	12845790	5.8	up	down	incorrect
RIO.US	Rio Tinto Group	20190719	61.23	61.5	60.8139	61.11	1597260	48.7037	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20190719	17.26	17.3099	17.13	17.2	28977	12.2473	down	down	correct
RJF.US	Raymond James Financial Inc	20190719	84.54	85.43	84.28	84.82	765372	54.4631	up	up	correct
RL.US	Ralph Lauren Corporation	20190719	110.14	111.73	109.875	110.27	1213414	105.8445	up	up	correct
RLGY.US	Realogy Holdings Corp	20190719	5.35	5.38	5.06	5.26	7412457	5.1839	down	down	correct
RLI.US	RLI Corp	20190719	89.91	90.78	88.92	88.96	249128	83.5231	down	down	correct
RLJ.US	RLJ Lodging Trust	20190719	17.11	17.26	17.03	17.05	1091203	16.3175	down	down	correct
RM.US	Regional Management Corp	20190719	26.37	26.51	26.1	26.14	34781	25.4106	down	down	correct
RMD.US	ResMed Inc	20190719	125.22	125.7868	123.41	123.46	444647	120.8791	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190719	21.646	21.6791	21.6	21.6	8062	18.7061	down	down	correct
RMO.US	Romeo Power Inc	20190719	9.82	9.8211	9.8	9.8211	1290	9.8211	up	up	correct
RMPL.US	P	20190719	25.8743	25.8743	25.8743	25.8743	444	25.1458
RMT.US	Royce Micro	20190719	8.15	8.17	8.1	8.11	122514	6.7178	down	down	correct
RNG.US	RingCentral Inc	20190719	124.22	124.99	120.99	121.01	323312	121.01	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20190719	7.19	7.2	6.97	6.97	6059	6.97	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190719	22.11	22.19	21.88	21.93	104710	18.7268	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190719	182.52	182.8514	180	180.12	267434	176.355	down	down	correct
ROG.US	Rogers Corporation	20190719	161.86	162.5	156.59	156.68	264081	156.68	down	down	correct
ROK.US	Rockwell Automation Inc	20190719	159.54	161.66	158.99	159.95	1077471	152.689	up	up	correct
ROL.US	Rollins Inc	20190719	38.07	38.1	37.78	37.82	1416459	24.6439	down	down	correct
ROP.US	Roper Technologies Inc	20190719	379.26	379.91	374.12	374.57	361399	370.0261	down	up	incorrect
RPM.US	RPM International Inc	20190719	62.3	62.72	62.06	62.29	1042496	59.7133	down	down	correct
RPT.US	RPT Realty	20190719	11.61	11.72	11.41	11.42	480036	10.3271	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190719	13.83	13.835	13.6	13.6	199586	11.5436	down	down	correct
RRC.US	Range Resources Corporation	20190719	5.585	5.65	5.185	5.29	23033189	5.2418	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190719	2.02	2.08	2	2	891708	1.934	down	down	correct
RRX.US	Regal Beloit Corporation	20190719	80.7	81.27	80.3	80.35	149258	78.0839	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190719	92.82	94.12	92.05	93.3	260586	88.575	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190719	19	19.04	18.915	18.92	15100	14.4464	down	down	correct
RSG.US	Republic Services Inc	20190719	88.11	88.36	86.93	87.11	1118238	83.6613	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190719	131.64	132.88	130.93	132.39	3234070	78.2397	up	up	correct
RVI.US	Retail Value Inc	20190719	6.8024	6.8571	6.7647	6.7911	261487	-21.078	down	down	correct
RVLV.US	Revolve Group Inc	20190719	34	34.9	33.97	34.14	541821	34.14	up	up	correct
RVT.US	Royce Value Trust Inc	20190719	13.9	13.95	13.83	13.84	199122	11.285	down	down	correct
RWT.US	Redwood Trust Inc	20190719	16.61	16.645	16.555	16.57	635150	13.8927	down	down	correct
RXN.US	Rexnord Corporation	20190719	28.02	28.495	28.02	28.24	477169	27.8168	up	down	incorrect
RY.US	Royal Bank of Canada	20190719	80.12	80.61	80	80.32	822788	72.5898	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190719	4.62	5.61	4.615	5.04	2967605	5.04	up	up	correct
RYB.US	RYB Education Inc	20190719	6.5813	6.5813	6.25	6.4	33386	6.4	down	down	correct
RYI.US	Ryerson Holding Corporation	20190719	7.79	8.06	7.79	8.01	119605	7.9576	up	up	correct
RYN.US	Rayonier Inc	20190719	29.26	29.79	29.26	29.42	478098	26.8861	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190719	27.24	27.45	27.21	27.35	50932	23.6353	up	up	correct
SA.US	Seabridge Gold Inc	20190719	14.59	14.8399	14.14	14.27	470108	14.27	down	down	correct
SAFE.US	Safehold Inc	20190719	31.85	33.81	31.85	32.98	328003	32.1312	up	up	correct
SAH.US	Sonic Automotive Inc	20190719	23.97	24.285	23.72	23.73	201429	23.0608	down	down	correct
SAIC.US	Science Applications International Corporation	20190719	86.78	87.28	85.29	85.33	545481	82.0059	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190719	20.93	21.14	20.63	20.66	1397572	20.66	down	down	correct
SAM.US	The Boston Beer Company Inc	20190719	390.05	395.52	387.23	387.58	110930	387.58	down	down	correct
SAN.US	Banco Santander S.A	20190719	4.46	4.46	4.41	4.43	13869834	4.2584	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190719	6.41	6.695	6.34	6.52	4306204	6.52	up	up	correct
SAP.US	SAP SE	20190719	126.18	126.36	124.47	124.63	1481651	120.8717	down	down	correct
SAR.US	Saratoga Investment Corp	20190719	24.9	25	24.78	24.85	128917	21.2788	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190719	51.11	51.6	50.77	50.89	730916	50.89	down	up	incorrect
SB.US	Safe Bulkers Inc	20190719	2.05	2.29	2.04	2.26	887770	2.26	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190719	236.34	237.93	232.32	232.85	34706170	232.85	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190719	12.27	12.47	12.17	12.18	2182771	12.18	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190719	9.07	9.08	9.06	9.07	20003	8.4425
SBOW.US	SilverBow Resources Inc	20190719	11.77	11.99	11.68	11.87	16813	11.87	up	up	correct
SBR.US	Sabine Royalty Trust	20190719	46.9	46.9	45.5501	45.97	31065	38.0279	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190719	14.23	14.27	13.93	13.96	2493522	13.3645	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190719	5.25	5.35	5.07	5.18	6062770	4.626	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190719	25.66	25.87	25.37	25.4	967589	23.448	down	down	correct
SCCO.US	Southern Copper Corporation	20190719	37.42	38.11	37.17	37.63	914092	33.853	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190719	13.81	13.85	13.7	13.74	28201	10.3403	down	down	correct
SCE.US	PL	20190719	23.45	23.59	23.34	23.45	39459	22.2161
SCHW.US	The Charles Schwab Corporation	20190719	41.75	43.04	41.63	42.72	12138910	41.163	up	up	correct
SCI.US	Service Corporation International	20190719	47.45	47.62	46.78	46.79	748071	44.9189	down	down	correct
SCL.US	Stepan Company	20190719	92.46	93.96	92.46	92.95	68070	90.524	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20190719	14.2	14.26	14.15	14.24	87863	11.1217	up	up	correct
SCS.US	Steelcase Inc	20190719	16.95	17.09	16.82	16.83	508812	15.3706	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190719	23.01	23.16	22.58	22.81	165844	19.3256	down	down	correct
SCX.US	The L.S. Starrett Company	20190719	6.13	6.29	6.13	6.13	4839	6.13
SD.US	SandRidge Energy Inc	20190719	6.37	6.5	6.3416	6.46	134010	6.46	up	up	correct
SDRL.US	Seadrill Limited	20190719	31.1	33.56	30.72	32.58	325420	32.58	up	up	correct
SE.US	Sea Limited	20190719	34.65	35.35	34.44	34.65	1828712	34.65
SEAS.US	SeaWorld Entertainment Inc	20190719	33.86	34.23	33.21	33.37	1158737	33.37	down	down	correct
SEDA.US	UN	20190719	0.16	0.16	0.155	0.16	1757900	0.16
SEE.US	Sealed Air Corporation	20190719	43.43	43.53	43.08	43.18	737018	41.5148	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190719	15.63	16.23	15.63	16.1	757554	15.9323	up	up	correct
SF.US	Stifel Financial Corp	20190719	58.42	59.36	58.31	58.65	432307	38.0926	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190719	25.0662	25.391	25.0662	25.35	17888	23.4745	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190719	11.64	11.64	11.31	11.39	59643	10.4541	down	down	correct
SFL.US	SFL Corporation Ltd	20190719	12.75	12.88	12.7138	12.85	471641	10.2035	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190719	2.38	2.41	2.28	2.31	223020	23.1	down	down	correct
SGU.US	Star Group L.P	20190719	9.72	9.81	9.67	9.67	50778	8.4369	down	down	correct
SHAK.US	Shake Shack Inc	20190719	73.85	74.76	73.695	74.17	438242	74.17	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190719	38.6	38.75	38.36	38.38	101522	35.3126	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190719	36.69	37	36.48	36.51	41039	32.2539	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190719	21.25	21.6	21.2061	21.37	546115	15.6625	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190719	13.2	13.28	13.15	13.15	1895442	12.5004	down	down	correct
SHOP.US	Shopify Inc	20190719	333.15	339	329.68	330	1478876	330	down	down	correct
SHW.US	The Sherwin	20190719	458.63	461.07	455.49	456.6	488171	149.0655	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190719	4.7	4.71	4.62	4.63	2530589	4.338	down	down	correct
SIG.US	Signet Jewelers Limited	20190719	18.75	19.12	18.41	18.63	1217878	17.5086	down	down	correct
SII.US	Sprott Inc	20190719	2.6957	2.75	2.6807	2.75	37954	25.4571	up	up	correct
SITC.US	SITE Centers Corp	20190719	13.26	13.28	12.955	13.01	581394	11.9905	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190719	68.63	69.41	67.69	67.76	248862	67.76	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190719	53.36	53.64	52.24	52.25	602458	50.0531	down	down	correct
SJI.US	South Jersey Industries Inc	20190719	33.34	33.52	33.05	33.06	577671	29.4686	down	down	correct
SJM.US	The J. M. Smucker Company	20190719	115.98	116.86	114.28	114.3	880614	105.8254	down	down	correct
SJR.US	Shaw Communications Inc	20190719	19.71	19.72	19.51	19.53	272055	17.5617	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190719	3.37	3.49	3.33	3.41	121420	2.8221	up	up	correct
SJW.US	SJW Group	20190719	65.05	65.43	64.47	64.77	141533	61.6871	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190719	24.33	24.39	24.225	24.26	182889	37.8091	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190719	16.22	16.2784	15.925	15.99	1653575	13.6793	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190719	39.52	40.5	38.52	39.01	15680900	39.01	down	down	correct
SKY.US	Skyline Champion Corporation	20190719	27.64	28.01	27.24	27.25	398162	27.25	down	down	correct
SLB.US	Schlumberger Limited	20190719	39.34	39.34	37.29	38.71	12811710	35.6992	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190719	10.92	11.32	10.75	11.23	1593906	10.8885	up	up	correct
SLF.US	Sun Life Financial Inc	20190719	42.27	42.52	42	42.39	563048	38.4414	up	down	incorrect
SLG.US	SL Green Realty Corp	20190719	83.2918	83.5418	81.2818	81.4718	690824	69.2394	down	down	correct
SM.US	SM Energy Company	20190719	9.35	9.975	9.2	9.9	4430885	9.7073	up	up	correct
SMAR.US	Smartsheet Inc	20190719	55.79	55.79	53.1	53.24	795760	53.24	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190719	7.05	7.05	7.01	7.01	696223	6.2634	down	up	incorrect
SMG.US	The Scotts Miracle	20190719	103.24	103.94	102.96	103	299693	96.3566	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190719	13.18	13.22	12.76	13.16	13078	13.16	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20190719	7.34	7.43	7.18	7.36	139241	96.5926	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190719	8.71	8.75	8.6801	8.75	44427	121.0351	up	down	incorrect
SMP.US	Standard Motor Products Inc	20190719	44.74	45.98	44.74	44.89	95335	43.0818	up	down	incorrect
SNA.US	Snap	20190719	152.19	153.12	149.86	150	710980	140.4387	down	down	correct
SNAP.US	Snap Inc	20190719	14.62	14.65	13.96	14.02	30424354	14.02	down	up	incorrect
SNDR.US	Schneider National Inc	20190719	18.48	18.91	18.47	18.81	579611	16.7497	up	up	correct
SNN.US	Smith & Nephew plc	20190719	43.65	43.685	43.16	43.17	437533	41.1503	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190719	66.1	66.79	66.1	66.29	173350	54.3457	up	up	correct
SNV.US	Synovus Financial Corp	20190719	36.15	36.79	36.12	36.28	2170229	32.7001	up	up	correct
SNX.US	TD SYNNEX	20190719	96.02	97.26	95.31	95.38	239674	47.0439	down	up	incorrect
SO.US	The Southern Company	20190719	55.97	56.24	55.25	55.27	5517899	49.7899	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190719	13.1	13.23	12.88	13.09	444239	11.5341	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190719	25.84	25.935	25.825	25.91	32719	22.8774	up	up	correct
SOL.US	ReneSola Ltd	20190719	1.17	1.19	1.17	1.18	16672	1.18	up	up	correct
SON.US	Sonoco Products Company	20190719	61.65	61.72	59.94	60.92	968757	56.4199	down	down	correct
SONY.US	Sony Group Corporation	20190719	54.31	54.33	53.65	53.66	400692	53.1279	down	down	correct
SOR.US	Source Capital Inc	20190719	36.73	36.75	36.64	36.6485	13219	31.2215	down	down	correct
SOS.US	SOS Limited	20190719	0.36	0.385	0.3511	0.368	9448	3.68	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190719	9.97	10.02	9.97	10	309405	10	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190719	51.8	52.43	51.57	51.69	215115	48.4266	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190719	10.47	10.51	10.46	10.49	684729	10.49	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190719	13.9138	13.94	13.9101	13.9379	3372	10.7936	up	up	correct
SPG.US	Simon Property Group Inc	20190719	159.47	160.22	156.24	156.44	1790666	135.9192	down	down	correct
SPGI.US	S&P Global Inc	20190719	242.09	242.8	239.61	239.93	1279442	235.0695	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190719	23.96	24.07	23.8	23.84	101320	18.7276	down	down	correct
SPIR.US	Spire Corporation	20190719	0.0041	0.0041	0.0041	0.0041	16114	0.0041
SPNT.US	SiriusPoint Ltd	20190719	10.26	10.34	10.247	10.26	356885	10.26
SPOT.US	Spotify Technology S.A	20190719	145.7	146.24	143.61	144.11	906984	144.11	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190719	77.14	81.505	77.14	78.54	2377435	78.1084	up	up	correct
SPXC.US	SPX Corporation	20190719	34.24	34.7	34.24	34.42	192074	34.42	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190719	16.64	16.66	16.56	16.61	64204	14.5117	down	down	correct
SQ.US	Square Inc	20190719	81.61	81.7	78.42	78.51	6877515	78.51	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190719	29.8529	30.7464	29.8133	30.5777	1165104	28.7809	up	up	correct
SQNS.US	Sequans Communications S.A	20190719	0.95	0.9753	0.92	0.938	24717	3.752	down	down	correct
SR.US	Spire Inc	20190719	85.53	86.34	84.9	84.95	178602	77.5368	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190719	43.86	44.02	43.305	43.6	1516928	37.8282	down	down	correct
SRE.US	Sempra	20190719	140.88	141.16	139.67	140.05	1373341	128.8456	down	down	correct
SREA.US	Sempra Energy	20190719	25.68	25.77	25.64	25.68	328728	22.4159
SRG.US	Seritage Growth Properties	20190719	40.7	40.9	40.31	40.37	211015	40.37	down	down	correct
SRI.US	Stoneridge Inc	20190719	31.61	32.08	31.44	31.49	150692	31.49	down	down	correct
SRL.US	Scully Royalty Ltd	20190719	15.3025	15.5018	15.054	15.3	21395	14.1667	down	down	correct
SRLP.US	Sprague Resources LP	20190719	17.95	18.08	17.7336	17.91	22870	12.7104	down	down	correct
SRT.US	StarTek Inc	20190719	6.71	6.8	6.5661	6.6	71307	6.6	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190719	10.5	10.5381	10.485	10.485	6180	33.9504	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190719	64.98	65.89	63.46	63.5	263279	61.9763	down	down	correct
SSL.US	Sasol Limited	20190719	24.05	24.13	23.83	23.97	213040	23.97	down	down	correct
SSTK.US	Shutterstock Inc	20190719	39	39.6	38.785	38.85	149657	37.9587	down	down	correct
ST.US	Sensata Technologies Holding plc	20190719	46.7	47.265	46.44	46.45	445551	46.45	down	down	correct
STAG.US	STAG Industrial Inc	20190719	30.63	30.66	29.97	29.98	641812	26.9044	down	up	incorrect
STAR.US	PI	20190719	25.731	25.8598	25.72	25.75	5018	21.3298	up	up	correct
STC.US	Stewart Information Services Corporation	20190719	39.65	39.97	38.18	38.33	204604	35.7089	down	down	correct
STE.US	STERIS plc	20190719	148.17	148.67	146.18	146.25	473036	143.0443	down	down	correct
STG.US	Sunlands Technology Group	20190719	2.0956	2.18	2.0801	2.09	9390	26.125	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190719	21.01	21.1055	20.9	20.93	50332	17.5142	down	down	correct
STL.US	Sterling Bancorp	20190719	21.12	21.3	21.1	21.15	1094976	20.3054	up	up	correct
STLA.US	Stellantis N.V	20190719	12.7608	12.8127	12.6006	12.6006	3371606	10.6235	down	down	correct
STM.US	STMicroelectronics N.V	20190719	18.28	18.36	18.1365	18.19	1812072	17.8744	down	down	correct
STN.US	Stantec Inc	20190719	24.1	24.18	24.06	24.09	5035	23.28	down	down	correct
STNG.US	Scorpio Tankers Inc	20190719	28.45	28.54	26.98	27.84	767370	26.2424	down	down	correct
STON.US	StoneMor Inc	20190719	1.89	1.99	1.83	1.89	20019	1.89
STOR.US	STORE Capital Corporation	20190719	33.91	34.03	33.55	33.6	1536787	30.1609	down	down	correct
STT.US	State Street Corporation	20190719	57.44	60.5	57.25	60.08	6409723	56.0873	up	up	correct
STWD.US	Starwood Property Trust Inc	20190719	23.11	23.15	23.03	23.04	1980300	18.4817	down	down	correct
STZ.US	Constellation Brands Inc	20190719	202.45	204	200.94	201.57	1029240	194.0396	down	down	correct
SU.US	Suncor Energy Inc	20190719	31.2	31.29	31.03	31.15	2130008	28.1683	down	down	correct
SUI.US	Sun Communities Inc	20190719	134	134.5709	131.05	131.39	402960	125.2697	down	down	correct
SUM.US	Summit Materials Inc	20190719	18.51	18.92	18.46	18.5	919226	18.5	down	up	incorrect
SUN.US	Sunoco LP	20190719	32.92	33.46	32.72	33.39	257688	25.6924	up	up	correct
SUP.US	Superior Industries International Inc	20190719	2.51	2.77	2.51	2.64	441414	2.64	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190719	7.81	7.88	7.52	7.59	1000975	7.345	down	down	correct
SUZ.US	Suzano S.A	20190719	18.07	18.08	17.53	17.59	409690	8.795	down	down	correct
SWCH.US	Switch Inc	20190719	13.3	13.42	13.19	13.2	688824	12.8888	down	up	incorrect
SWI.US	SolarWinds Corporation	20190719	19.07	19.21	18.14	18.15	1253934	17.727	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190719	143.57	145.47	143.21	143.55	924272	137.4636	down	down	correct
SWM.US	Schweitzer	20190719	33.55	34.3	33.55	33.86	158481	30.0534	up	up	correct
SWN.US	Southwestern Energy Company	20190719	2.41	2.4657	2.37	2.44	14953580	2.44	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20190719	89.45	90.31	89.1	89.12	138886	82.367	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190719	7.88	7.93	7.83	7.83	12867	6.7398	down	up	incorrect
SXC.US	SunCoke Energy Inc	20190719	8.73	9.05	8.73	8.98	896527	8.0636	up	up	correct
SXI.US	Standex International Corporation	20190719	68.64	69.81	68.35	68.94	80009	66.8085	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20190719	67.68	69	65.2522	67	790596	63.1454	down	down	correct
SYF.US	Synchrony Financial	20190719	36.06	36.06	34.99	35.05	6923211	32.7198	down	down	correct
SYK.US	Stryker Corporation	20190719	210.93	211.13	207.98	208.02	1355232	202.9135	down	up	incorrect
SYY.US	Sysco Corporation	20190719	71.91	72.34	70.82	70.86	1390028	66.7299	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190719	13.78	13.855	13.78	13.84	99197	44.5436	up	up	correct
TAC.US	TransAlta Corporation	20190719	6.07	6.2	6.07	6.14	81093	5.8986	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190719	17.38	17.44	17.3	17.38	1085000	16.9786
TAL.US	TAL Education Group	20190719	36.64	37.1299	36.15	36.18	1942784	36.18	down	down	correct
TALO.US	Talos Energy Inc	20190719	22.28	22.6801	22.0331	22.6	127994	22.6	up	up	correct
TAP.US	Molson Coors Beverage Company	20190719	55.02	55.1	54.4	54.59	1546006	51.9828	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190719	84.17	84.9	83.29	83.56	52309	83.56	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190719	26.2	26.24	26.14	26.23	84523	23.4234	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190719	27.03	27.03	26.83	26.97	61656	24.0173	down	down	correct
TBI.US	TrueBlue Inc	20190719	21.71	21.88	21.65	21.68	162617	21.68	down	down	correct
TCN.US	Tricon Capital Group Inc	20190719	7.7159	7.7159	7.7159	7.7159	0	7.1487
TCS.US	The Container Store Group Inc	20190719	6.6	6.66	6.46	6.55	117734	6.1228	down	up	incorrect
TD.US	The Toronto	20190719	59.02	59.31	58.78	58.79	861506	53.3167	down	down	correct
TDC.US	Teradata Corporation	20190719	35.66	35.85	35.12	35.15	772735	35.15	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190719	19.64	19.736	19.64	19.67	28367	12.2559	up	up	correct
TDG.US	TransDigm Group Incorporated	20190719	491.86	491.86	481.61	483.59	303433	431.848	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190719	25.79	25.95	25.79	25.88	13926	22.9229	up	up	correct
TDOC.US	Teladoc Health Inc	20190719	69.06	69.4	68.1	68.55	602106	68.55	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190719	32.57	33.15	32.46	32.7	1298571	30.1662	up	up	correct
TDW.US	Tidewater Inc	20190719	21.24	21.6	21.24	21.47	81604	21.4456	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190719	277.46	280.545	276.77	278.09	145548	278.09	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20190719	18.3	18.32	18.01	18.15	31800	14.9699	down	down	correct
TECK.US	Teck Resources Limited	20190719	22.19	22.66	21.93	22.2	2963844	21.6711	up	up	correct
TEF.US	Telefónica S.A	20190719	8.16	8.23	8.14	8.16	1480181	6.6115
TEI.US	Templeton Emerging Markets Income Fund	20190719	10.25	10.26	10.23	10.23	106758	8.3404	down	down	correct
TEL.US	TE Connectivity Ltd	20190719	89.21	89.83	88.33	88.71	1131900	84.8486	down	down	correct
TEN.US	Tenneco Inc	20190719	8.9	9.28	8.87	9.06	891342	9.06	up	up	correct
TEO.US	Telecom Argentina S.A	20190719	17.47	17.59	17.33	17.55	249390	15.1865	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190719	7.87	8	7.76	7.91	17325900	7.91	up	up	correct
TEX.US	Terex Corporation	20190719	29.87	30.81	29.87	30.7	1073022	29.9835	up	up	correct
TFC.US	Truist Financial Corporation	20190719	50.99	51.17	50.46	50.65	5127391	46.1784	down	up	incorrect
TFX.US	Teleflex Incorporated	20190719	341.64	342.25	334.92	335.05	185710	331.9035	down	down	correct
TG.US	Tredegar Corporation	20190719	16.64	16.85	16.5	16.61	85720	10.9702	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190719	9.42	9.64	9.42	9.43	92037	9.3572	up	up	correct
TGI.US	Triumph Group Inc	20190719	21.75	22.79	21.74	22.33	435600	22.2071	up	up	correct
TGNA.US	TEGNA Inc	20190719	15.34	15.48	15.29	15.31	1202839	14.5755	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190719	15.53	15.56	14.96	14.97	104054	12.4552	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190719	15.22	15.41	15.1	15.2	195942	14.6507	down	up	incorrect
TGT.US	Target Corporation	20190719	88.84	89.1389	88	88.01	3420371	83.9508	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20190719	18.49	18.73	18.06	18.08	1064461	18.08	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190719	129.87	130.325	128.85	128.93	178386	119.8008	down	down	correct
THO.US	Thor Industries Inc	20190719	59.46	60.29	58.31	58.35	671147	55.8078	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190719	18	18	17.83	17.87	70314	15.2208	down	down	correct
THR.US	Thermon Group Holdings Inc	20190719	25.27	26.01	25.27	25.65	105972	25.65	up	up	correct
THS.US	TreeHouse Foods Inc	20190719	56.13	57.34	55.77	57.09	486968	57.09	up	up	correct
THW.US	Tekla World Healthcare Fund	20190719	13.36	13.4146	13.27	13.3	119961	10.6563	down	down	correct
TIMB.US	W	20190719	16.39	16.47	16.2	16.25	469566	15.4787	down	down	correct
TISI.US	Team Inc	20190719	14.93	15.24	14.88	15.1	122233	15.1	up	down	incorrect
TJX.US	The TJX Companies Inc	20190719	55.59	55.65	54.61	54.64	6749396	53.2001	down	down	correct
TK.US	Teekay Corporation	20190719	4.52	4.64	4.39	4.44	722312	4.44	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190719	5.87	5.88	5.74	5.77	393767	5.0336	down	up	incorrect
TKR.US	The Timken Company	20190719	47.63	48.3	47.45	47.68	445556	45.3897	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190719	30.39	30.47	30.18	30.19	482899	27.4052	down	up	incorrect
TLYS.US	Tilly's Inc	20190719	8	8.38	8	8.24	284968	6.4433	up	up	correct
TM.US	Toyota Motor Corporation	20190719	131.31	131.6	130.03	130.17	411600	122.3656	down	down	correct
TME.US	Tencent Music Entertainment Group	20190719	14.5	14.75	14.25	14.36	5340789	14.36	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190719	22.41	22.41	21.8701	21.93	939507	21.93	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190719	295.53	295.6	289.68	289.82	1593135	288.1897	down	down	correct
TMST.US	TimkenSteel Corporation	20190719	6.86	7	6.81	6.93	246489	6.93	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20190719	54.68	54.94	53.55	53.55	402735	53.55	down	down	correct
TNC.US	Tennant Company	20190719	65.61	66	65.5	65.75	98990	63.7446	up	up	correct
TNET.US	TriNet Group Inc	20190719	72.31	72.97	71.71	71.72	141006	71.72	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20190719	1.28	1.28	1.25	1.26	97372	10.08	down	down	correct
TNL.US	Travel + Leisure Co	20190719	46.26	46.42	45.75	45.78	606613	41.7447	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190719	3.41	3.43	3.39	3.42	129460	15.9654	up	up	correct
TOL.US	Toll Brothers Inc	20190719	36.37	36.59	36.03	36.1	949756	35.1117	down	down	correct
TPB.US	Turning Point Brands Inc	20190719	54.59	56.08	53.4	53.55	165200	52.6693	down	down	correct
TPC.US	Tutor Perini Corporation	20190719	13.38	13.6	13.28	13.41	249584	12.944	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20190719	12.65	12.83	12.54	12.66	1381242	12.66	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190719	760	768.65	760	761.5	5911	725.75	up	up	correct
TPR.US	Tapestry Inc	20190719	30.57	30.8	30.28	30.3	2258515	28.6577	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190719	14.95	15.02	14.81	14.9	315125	11.2863	down	down	correct
TPX.US	Tempur Sealy International Inc	20190719	78.08	78.59	77.12	77.22	2526472	19.1509	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190719	19	19.0906	18.86	18.92	25779	15.6184	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190719	36.3495	36.9126	36.3495	36.5437	72255	34.5018	up	down	incorrect
TRC.US	Tejon Ranch Co	20190719	17.7	17.86	17.57	17.59	27831	17.59	down	down	correct
TREC.US	Trecora Resources	20190719	9.47	9.6	9.47	9.5	22179	9.5	up	down	incorrect
TREX.US	Trex Company Inc	20190719	70.96	71.49	69.87	69.87	1286258	34.935	down	down	correct
TRGP.US	Targa Resources Corp	20190719	39.24	39.74	38.87	39.71	1693672	35.8925	up	up	correct
TRI.US	Thomson Reuters Corporation	20190719	68.58	68.6	67.65	67.67	323774	64.6009	down	down	correct
TRN.US	Trinity Industries Inc	20190719	19.54	19.91	19.465	19.68	567897	18.1915	up	up	correct
TRNO.US	Terreno Realty Corporation	20190719	49.48	49.82	48.66	48.75	139510	46.3402	down	down	correct
TROX.US	Tronox Holdings plc	20190719	11.82	12.01	11.81	11.83	661920	11.1149	up	up	correct
TRP.US	TC Energy Corporation	20190719	50.19	50.625	50.15	50.53	785442	44.1172	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190719	0.6499	0.6519	0.61	0.6261	9486227	6.261	down	down	correct
TRTN.US	Triton International Limited	20190719	32.37	32.97	32.37	32.52	286232	28.433	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190719	19.74	19.8	19.59	19.6	299264	13.9676	down	down	correct
TRU.US	TransUnion	20190719	76.14	76.14	75.02	75.02	776600	74.3773	down	down	correct
TRV.US	The Travelers Companies Inc	20190719	151.65	152.39	150.17	150.23	1374307	141.3578	down	down	correct
TS.US	Tenaris S.A	20190719	24.94	25.18	24.89	25.11	4183487	22.9169	up	up	correct
TSE.US	Trinseo S.A	20190719	37.77	38.36	37.66	37.7	361116	34.6713	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190719	5.62	5.66	5.62	5.64	115866	5.0916	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190719	19.4	19.715	19.37	19.52	332250	14.043	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190719	43.08	44.02	43.07	43.83	11439126	41.9233	up	down	incorrect
TSN.US	Tyson Foods Inc	20190719	81.11	81.75	80.79	80.8	1900948	76.2129	down	down	correct
TSQ.US	Townsquare Media Inc	20190719	5.49	5.57	5.46	5.54	16809	5.3504	up	up	correct
TT.US	Trane Technologies plc	20190719	125.72	126.17	124.44	124.7	1323512	92.919	down	down	correct
TTC.US	The Toro Company	20190719	71.11	73.2	71.07	72.35	966957	70.1782	up	down	incorrect
TTE.US	TotalEnergies SE	20190719	54.07	54.54	53.84	54.5	1488152	46.4798	up	up	correct
TTI.US	TETRA Technologies Inc	20190719	1.58	1.61	1.51	1.52	691262	1.52	down	down	correct
TTM.US	Tata Motors Limited	20190719	11.25	11.34	11.145	11.28	2332868	11.28	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190719	14.69	14.72	14.65	14.67	60973	50.5378	down	down	correct
TU.US	TELUS Corporation	20190719	9.2875	9.31	9.2288	9.23	884848	15.878	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190719	29.93	29.93	26.08	26.17	684790	26.17	down	down	correct
TUP.US	Tupperware Brands Corporation	20190719	18.09	18.3	17.88	17.97	939199	17.6679	down	down	correct
TV.US	Grupo Televisa S.A.B	20190719	9.13	9.17	9	9.15	1736148	9.0872	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190719	25.74	25.88	25.72	25.86	9556	24.2311	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190719	25.58	25.58	25.4	25.4	15282	23.8042	down	up	incorrect
TWI.US	Titan International Inc	20190719	4.07	4.15	4.02	4.03	338968	4.0054	down	down	correct
TWLO.US	Twilio Inc	20190719	146.9	147.69	145	145.62	2771677	145.62	down	down	correct
TWN.US	The Taiwan Fund Inc	20190719	17.91	17.91	17.91	17.91	116	13.5692
TWO.US	Two Harbors Investment Corp	20190719	13.17	13.27	13.17	13.19	2379930	10.5806	up	up	correct
TWTR.US	Twitter Inc	20190719	37.96	38.09	36.73	36.77	10842400	36.77	down	down	correct
TX.US	Ternium S.A	20190719	22.64	22.83	22.47	22.74	276444	21.1343	up	down	incorrect
TXT.US	Textron Inc	20190719	49.25	49.75	48.89	49.14	2483304	48.9328	down	down	correct
TY.US	Tri	20190719	27.5	27.5466	27.29	27.29	36610	24.8488	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190719	23.08	23.12	22.92	23.09	84690	81.3138	up	down	incorrect
TYL.US	Tyler Technologies Inc	20190719	225.54	226.295	220.87	221.02	159060	221.02	down	down	correct
UA.US	Under Armour Inc	20190719	24.09	24.23	23.92	23.95	1285739	23.95	down	down	correct
UAA.US	Under Armour Inc	20190719	27.25	27.34	26.92	26.95	3187779	26.95	down	up	incorrect
UAN.US	CVR Partners LP	20190719	3.68	3.72	3.64	3.7	26087	32.6299	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190719	21.31	21.42	21.21	21.28	90595	19.0955	down	up	incorrect
UBER.US	Uber Technologies Inc	20190719	43.9	44.086	43.16	43.18	4021018	43.18	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190719	16.74	16.75	16.655	16.7	2178	14.918	down	down	correct
UBS.US	UBS Group AG	20190719	11.98	12.05	11.95	11.97	2498116	10.9925	down	up	incorrect
UDR.US	UDR Inc	20190719	46.46	46.51	45.41	45.43	1352022	42.0849	down	down	correct
UE.US	Urban Edge Properties	20190719	16.9	17.01	16.49	16.5	781571	14.8361	down	down	correct
UFI.US	Unifi Inc	20190719	17.94	18.31	17.94	18.16	55034	18.16	up	up	correct
UFS.US	Domtar Corporation	20190719	41.4	41.6	41.15	41.21	487199	39.3582	down	down	correct
UGI.US	UGI Corporation	20190719	51.3	51.63	50.28	50.28	826447	46.1412	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190719	126.03	127.57	122.07	123.39	267636	123.39	down	down	correct
UGP.US	Ultrapar Participações S.A	20190719	5.45	5.46	5.34	5.38	2036084	5.0629	down	up	incorrect
UHS.US	Universal Health Services Inc	20190719	133.21	133.21	131.91	132.63	489917	131.3024	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190719	89.77	91.55	87.97	88	75344	80.2533	down	up	incorrect
UI.US	Ubiquiti Inc	20190719	134.86	135.3376	133.44	133.44	142061	131.0157	down	down	correct
UIS.US	Unisys Corporation	20190719	10	10.03	9.8	9.82	452593	9.82	down	up	incorrect
UL.US	Unilever PLC	20190719	63.03	63.1	62.325	62.36	526943	57.3569	down	down	correct
UMC.US	United Microelectronics Corporation	20190719	2.19	2.19	2.14	2.15	389168	1.9824	down	down	correct
UMH.US	UMH Properties Inc	20190719	12.41	12.5	12.19	12.19	153195	10.8563	down	up	incorrect
UNF.US	UniFirst Corporation	20190719	190.24	192.39	188.8	188.8	115987	186.5707	down	down	correct
UNFI.US	United Natural Foods Inc	20190719	9.24	9.435	9.05	9.21	597174	9.21	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190719	261.1	262.72	256.4	256.65	4413227	246.8759	down	down	correct
UNM.US	Unum Group	20190719	32.9	33.35	32.76	32.95	3058593	29.0725	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190719	26.89	26.89	26.74	26.82	17990	23.1572	down	down	correct
UNP.US	Union Pacific Corporation	20190719	174.4	177.59	174.05	175.3	4732560	166.4566	up	up	correct
UNVR.US	Univar Solutions Inc	20190719	20.66	20.71	20.46	20.51	1046925	20.51	down	down	correct
UPS.US	United Parcel Service Inc	20190719	103.21	104.8292	103.16	103.31	3011846	96.2953	up	up	correct
URI.US	United Rentals Inc	20190719	121.18	122.54	118.8675	118.98	3149049	118.98	down	down	correct
USA.US	Liberty All	20190719	6.56	6.57	6.525	6.53	837045	5.0821	down	up	incorrect
USAC.US	USA Compression Partners LP	20190719	18.2	18.56	18.13	18.44	196565	13.1521	up	down	incorrect
USB.US	U.S. Bancorp	20190719	55.07	55.54	54.97	55	7237724	50.6917	down	down	correct
USDP.US	USD Partners LP	20190719	11.74	11.85	11.6861	11.75	19753	8.8125	up	down	incorrect
USFD.US	US Foods Holding Corp	20190719	35.55	35.9	35.2	35.21	1047300	35.21	down	down	correct
USM.US	United States Cellular Corporation	20190719	47.52	49.01	47.37	47.89	528900	47.89	up	up	correct
USNA.US	USANA Health Sciences Inc	20190719	62.63	64.31	62.58	62.65	261130	62.65	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190719	125.98	128.415	125.3	125.77	65249	123.0981	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190719	4.45	4.6	4.45	4.56	285690	4.56	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190719	26.25	26.29	26.14	26.18	149841	21.9358	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20190719	3.67	3.7556	3.57	3.7556	902	3.7556	up	up	correct
UTL.US	Unitil Corporation	20190719	60.01	60.6	59.23	59.27	33162	54.7889	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190719	26.5	26.7304	25.58	25.6	393705	23.6339	down	down	correct
UVV.US	Universal Corporation	20190719	61.18	61.58	60.52	60.54	122871	52.781	down	down	correct
V.US	Visa Inc	20190719	181.84	181.84	179.14	179.24	5327073	176.5059	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190719	96.98	98.18	95.81	95.88	197810	93.9319	down	down	correct
VALE.US	Vale S.A.	20190719	14.15	14.19	13.975	14.04	11851110	11.1336	down	down	correct
VAPO.US	Vapotherm Inc	20190719	18.79	18.96	18.09	18.38	12012	18.38	down	down	correct
VATE.US	Innovate Corp	20190719	2.09	2.14	2.01	2.02	236861	2.02	down	down	correct
VBF.US	Invesco Bond Fund	20190719	18.87	19.0009	18.87	18.89	17333	16.2908	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190719	9.75	9.86	9.75	9.85	42851	8.2346	up	up	correct
VCRA.US	Vocera Communications Inc	20190719	29.27	29.27	27.32	27.72	1275795	27.72	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190719	12.93	13.0035	12.89	12.91	66911	11.6369	down	down	correct
VEC.US	Vectrus Inc	20190719	41.9	43.03	41.72	42.65	102227	42.65	up	down	incorrect
VEDL.US	Vedanta Limited	20190719	9.5	9.54	9.46	9.47	596801	7.8323	down	down	correct
VEEV.US	Veeva Systems Inc	20190719	174.13	174.26	169.36	169.49	800289	169.49	down	down	correct
VER.US	VEREIT Inc	20190719	8.99	8.99	8.8	8.82	9381275	39.0165	down	down	correct
VET.US	Vermilion Energy Inc	20190719	20.1	20.15	19.65	19.98	714790	17.6689	down	down	correct
VFC.US	V.F. Corporation	20190719	88.02	88.58	87.28	87.34	2413341	82.0616	down	down	correct
VGI.US	Virtus Global Multi	20190719	12.95	12.99	12.9011	12.93	26713	10.3506	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190719	12.71	12.71	12.645	12.7	166878	11.3045	down	down	correct
VGR.US	Vector Group Ltd	20190719	9.2095	9.2952	9.0762	9.0857	562210	7.5484	down	down	correct
VHC.US	VirnetX Holding Corp	20190719	7.01	7.14	6.86	7.01	485054	6.0128
VHI.US	Valhi Inc	20190719	2.46	2.47	2.39	2.39	92433	26.8352	down	down	correct
VICI.US	VICI Properties Inc	20190719	21.99	22.03	21.555	21.64	5574516	18.9589	down	down	correct
VIIX.US	VelocityShares VIX Short	20190719	9.58	9.9	9.58	9.9	38733	49.5	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20190719	7.61	7.7	7.44	7.51	5353905	7.51	down	down	correct
VIV.US	Telefônica Brasil S.A	20190719	14.3	14.355	14.24	14.27	830894	11.8699	down	down	correct
VKQ.US	Invesco Municipal Trust	20190719	12.53	12.55	12.5	12.51	69292	11.1388	down	down	correct
VLO.US	Valero Energy Corporation	20190719	83.49	84.22	83.28	83.65	1903105	72.9112	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190719	9.99	10.08	9.88	9.9	137748	9.9	down	down	correct
VLT.US	Invesco High Income Trust II	20190719	14.45	14.5	14.45	14.45	3804	11.742
VMC.US	Vulcan Materials Company	20190719	136.86	137.54	135.89	136.01	754224	132.856	down	down	correct
VMI.US	Valmont Industries Inc	20190719	128.41	130.47	128.295	129.19	88351	125.4561	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190719	12.35	12.36	12.33	12.36	115237	11.0052	up	up	correct
VNCE.US	Vince Holding Corp	20190719	12.89	13.06	12.83	12.92	5109	12.92	up	up	correct
VNE.US	Veoneer Inc	20190719	16.07	16.77	15.96	16.34	894547	16.34	up	up	correct
VNO.US	Vornado Realty Trust	20190719	65.18	65.29	63.92	63.92	863650	54.5713	down	down	correct
VNTR.US	Venator Materials PLC	20190719	4.05	4.17	4	4.14	892879	4.14	up	down	incorrect
VOC.US	VOC Energy Trust	20190719	5.61	5.82	5.52	5.62	67513	4.2506	up	down	incorrect
VOYA.US	Voya Financial Inc	20190719	57.01	57.38	56.31	56.31	820850	54.94	down	down	correct
VPG.US	Vishay Precision Group Inc	20190719	40.36	40.5	40.02	40.09	28942	40.09	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190719	12.75	12.83	12.75	12.82	31553	11.4656	up	up	correct
VRS.US	Verso Corporation	20190719	17.26	17.43	16.98	17.06	207596	12.8844	down	up	incorrect
VRT.US	Vertiv Holdings Co	20190719	10.09	10.21	10.09	10.18	4600	10.1706	up	up	correct
VRTV.US	Veritiv Corporation	20190719	16.29	16.855	16.12	16.67	112050	16.67	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20190719	16.06	16.31	16	16.02	759903	15.237	down	down	correct
VST.US	Vistra Corp	20190719	22.14	22.27	21.83	21.83	2978866	20.3135	down	down	correct
VSTO.US	Vista Outdoor Inc	20190719	7.68	7.72	7.4275	7.51	626220	7.51	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190719	11.05	11.05	10.99	11.02	191172	9.0858	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190719	13.63	13.74	13.62	13.7	16948	12.3391	up	up	correct
VTOL.US	Bristow Group Inc	20190719	8.41	8.55	8.375	8.46	25202	25.38	up	up	correct
VTR.US	Ventas Inc	20190719	68.89	68.92	66.77	66.92	1958271	60.0203	down	down	correct
VVI.US	Viad Corp	20190719	70.33	71.11	70.25	70.34	154834	69.9021	up	up	correct
VVR.US	Invesco Senior Income Trust	20190719	4.23	4.23	4.21	4.21	221985	3.5458	down	down	correct
VVV.US	Valvoline Inc	20190719	20.2	20.43	20.13	20.15	537856	19.2604	down	down	correct
VZ.US	Verizon Communications Inc	20190719	57.38	57.46	56.57	56.59	12240345	51.3354	down	up	incorrect
W.US	Wayfair Inc	20190719	143.28	146.27	141.1	145.38	1909992	145.38	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190719	69.86	70.62	69.395	70.06	1502031	68.9585	up	up	correct
WAL.US	Western Alliance Bancorporation	20190719	45.76	47.78	45.7	46	1903181	43.8908	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190719	26.12	26.43	26.11	26.42	18399	23.0165	up	up	correct
WAT.US	Waters Corporation	20190719	215.66	217	213.69	213.72	560161	213.72	down	down	correct
WBK.US	Westpac Banking Corporation	20190719	19.71	19.75	19.623	19.68	175976	17.8832	down	down	correct
WBS.US	Webster Financial Corporation	20190719	48.94	50.31	48.82	49.52	1059819	44.8887	up	up	correct
WBT.US	Welbilt Inc	20190719	16.52	16.87	16.52	16.71	1067619	16.71	up	up	correct
WCC.US	WESCO International Inc	20190719	48.48	48.89	48.22	48.45	422712	48.45	down	down	correct
WCN.US	Waste Connections Inc	20190719	95.67	95.8	94.435	94.58	833095	92.8353	down	down	correct
WD.US	Walker & Dunlop Inc	20190719	56.59	56.96	55.83	55.85	107907	52.9306	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190719	14.25	14.27	14.11	14.22	29143	12.3717	down	down	correct
WEC.US	WEC Energy Group Inc	20190719	87.69	87.91	86.3	86.31	1959393	80.4939	down	down	correct
WEI.US	Weidai Ltd	20190719	8.57	8.57	8.27	8.43	2174	8.43	down	down	correct
WELL.US	Welltower Inc	20190719	84.9	84.95	82.97	83.05	1775028	75.2249	down	down	correct
WES.US	Western Midstream Partners LP	20190719	30.47	30.59	30.22	30.35	406051	23.4667	down	up	incorrect
WEX.US	WEX Inc	20190719	220.85	221.6571	216.08	216.57	210551	216.57	down	down	correct
WF.US	Woori Financial Group Inc	20190719	35.5358	35.5358	35.28	35.46	18819	31.9903	down	down	correct
WFC.US	Wells Fargo & Company	20190719	45.96	46.41	45.86	46.03	21848288	42.7608	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190719	41.28	42.74	41.28	41.42	700	40.3178	up	up	correct
WGO.US	Winnebago Industries Inc	20190719	39.68	40.21	39.32	39.33	276162	38.5327	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190719	59.85	60.16	58.74	58.79	759400	56.7733	down	down	correct
WHD.US	Cactus Inc	20190719	30.65	30.91	30.19	30.76	498853	29.9545	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190719	32.46	32.75	32.26	32.32	17450	26.7598	down	up	incorrect
WHR.US	Whirlpool Corporation	20190719	150.75	151.4	148.17	148.19	612991	137.4803	down	down	correct
WIA.US	Western Asset Inflation	20190719	11.59	11.64	11.58	11.62	32288	9.5309	up	up	correct
WIT.US	Wipro Limited	20190719	4.22	4.24	4.16	4.17	1813076	4.146	down	down	correct
WIW.US	Western Asset Inflation	20190719	11.21	11.3	11.21	11.3	40713	10.0085	up	up	correct
WK.US	Workiva Inc	20190719	58.88	59.38	57.5	57.51	147920	57.51	down	down	correct
WLK.US	Westlake Chemical Corporation	20190719	68.08	68.66	67.66	68.44	401450	65.7787	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190719	23.84	24.0872	23.82	23.92	8695	19.4295	up	up	correct
WM.US	Waste Management Inc	20190719	117.98	118.03	116.655	116.79	1214721	111.7782	down	down	correct
WMB.US	The Williams Companies Inc	20190719	27.61	27.66	27.405	27.57	5383294	23.081	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190719	10.03	10.06	10.01	10.02	266897	8.5105	down	down	correct
WMK.US	Weis Markets Inc	20190719	36.35	36.57	36.0449	36.22	56787	33.9339	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190719	32.35	32.635	32.19	32.32	250758	31.8119	down	down	correct
WMT.US	Walmart Inc	20190719	115	115.31	113.86	113.9	3796494	109.246	down	down	correct
WNC.US	Wabash National Corporation	20190719	14.95	15.29	14.6	15.18	611550	14.35	up	up	correct
WNS.US	WNS (Holdings) Limited	20190719	62.57	63.44	62.03	62.86	184450	62.86	up	up	correct
WOLF.US	Wolfspeed Inc	20190719	59.62	59.86	58.12	58.14	775082	58.14	down	down	correct
WOR.US	Worthington Industries Inc	20190719	39.58	40.28	39.58	39.66	232854	37.3996	up	up	correct
WOW.US	WideOpenWest Inc	20190719	7.33	7.36	7.21	7.31	112093	7.31	down	down	correct
WPC.US	W. P. Carey Inc	20190719	84.86	85.22	83.74	83.84	468090	73.5293	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190719	26.87	27.065	26.56	26.73	3205139	25.9262	down	down	correct
WPP.US	WPP plc	20190719	57.37	57.75	57.06	57.56	343734	50.9212	up	up	correct
WRB.US	W. R. Berkley Corporation	20190719	67.95	67.97	66.81	66.84	570644	63.7044	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190719	27.42	27.71	27.1	27.13	438081	24.2445	down	up	incorrect
WRI.US	Weingarten Realty Investors	20190719	27.36	27.42	26.83	26.86	728488	23.6948	down	down	correct
WRK.US	WestRock Company	20190719	35.44	36.415	34.99	36.23	2279923	33.6481	up	up	correct
WSM.US	Williams	20190719	69.74	69.95	69.06	69.26	1239519	65.536	down	down	correct
WSO.US	Watsco Inc	20190719	157.49	158.82	154.065	155.25	438361	143.9472	down	up	incorrect
WSR.US	Whitestone REIT	20190719	12.65	12.71	12.53	12.53	230206	10.7365	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20190719	122.28	122.28	120.82	121.41	292085	120.5039	down	down	correct
WTI.US	W&T Offshore Inc	20190719	4.8	4.905	4.75	4.83	2655191	4.83	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190719	1052.15	1060	1042.11	1043	12362	1040.8437	down	down	correct
WTRG.US	Essential Utilities Inc	20190719	41.81	42.04	40.99	41	923450	38.8414	down	down	correct
WTRU.US	Aqua America Inc	20190719	57.1	57.1	56.24	56.24	89400	50.1412	down	down	correct
WTS.US	Watts Water Technologies Inc	20190719	90.96	91.55	90.61	90.81	135696	88.9192	down	down	correct
WTTR.US	Select Energy Services Inc	20190719	9.51	9.81	9.44	9.73	368683	9.73	up	up	correct
WU.US	The Western Union Company	20190719	20.61	20.62	20.38	20.4	2602155	18.4782	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190719	70.54	71.67	70.17	70.23	1462643	68.5823	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20190719	27.25	27.49	27.1	27.11	398453	26.2315	down	down	correct
WY.US	Weyerhaeuser Company	20190719	25.11	25.41	25.06	25.09	3063975	23.2896	down	down	correct
X.US	United States Steel Corporation	20190719	14.86	15.27	14.82	15.07	10579750	14.8307	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190719	9.43	9.43	9.31	9.31	35324	7.1345	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190719	21.07	21.22	20.8	20.82	542996	19.7573	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190719	4.23	4.27	4.21	4.27	83171	3.7951	up	up	correct
XOM.US	Exxon Mobil Corporation	20190719	74.9	75.25	74.535	74.99	11243310	63.8477	up	up	correct
XPO.US	XPO Logistics Inc	20190719	60.8017	62.3709	60.5318	61.9811	878642	36.0775	up	up	correct
XPRO.US	Frank’s International NV	20190719	33.54	34.02	33.36	33.6	75150	33.6	up	up	correct
XYF.US	X Financial	20190719	2.91	3.12	2.91	3.02	45733	9.06	up	up	correct
XYL.US	Xylem Inc	20190719	80.93	81.41	80.45	80.87	730159	78.5813	down	down	correct
Y.US	Alleghany Corporation	20190719	699.51	702.51	692.19	693.12	47969	678.3483	down	down	correct
YELP.US	Yelp Inc	20190719	34.6	35.05	34.075	34.08	1015045	34.08	down	down	correct
YETI.US	YETI Holdings Inc	20190719	32.31	33.22	32.18	32.87	994629	32.87	up	up	correct
YEXT.US	Yext Inc	20190719	21.13	21.165	20.58	20.59	388128	20.59	down	down	correct
YPF.US	YPF Sociedad Anónima	20190719	17.73	17.88	17.23	17.29	1262073	17.29	down	down	correct
YRD.US	Yiren Digital Ltd	20190719	12.24	12.3699	11.5	11.55	203466	11.55	down	down	correct
YUM.US	Yum! Brands Inc	20190719	113.46	113.59	112.48	112.53	1387697	107.7303	down	down	correct
YUMC.US	Yum China Holdings Inc	20190719	44.76	44.95	44.34	44.34	1612500	43.5278	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190719	124.38	124.77	123.42	123.45	1198975	121.2777	down	down	correct
ZEN.US	Zendesk Inc	20190719	92.9	93.515	90.49	90.69	1048380	90.69	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20190719	10.42	10.68	10.325	10.44	239238	10.44	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190719	34.62	34.66	34.33	34.33	17645	34.33	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190719	19.64	19.795	19.64	19.66	1885749	19.285	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190719	11.8	11.83	11.75	11.77	63209	9.3359	down	up	incorrect
ZTS.US	Zoetis Inc	20190719	115.64	115.89	114.01	114.09	1838967	112.6741	down	down	correct
ZUO.US	Zuora Inc	20190719	15.63	15.79	15.17	15.31	734161	15.31	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190719	28.02	28.5	28.02	28.24	477200	27.7946	up	up	correct
ZYME.US	Zymeworks Inc	20190719	24.6	24.97	23.9	24.29	391908	24.29	down	down	correct