CollectAI

close-nyse_stocks

2019/07/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190723	69.4	70.17	69.16	69.89	3304218	68.7539	up	up	correct
AA.US	Alcoa Corporation	20190723	23.16	23.56	22.86	22.95	3088480	22.9	down	down	correct
AAIC.US	PC	20190723	22.75	22.99	22.6554	22.95	18420	17.7199	up	up	correct
AAP.US	Advance Auto Parts Inc	20190723	159.49	159.895	155.35	157.64	894493	153.8924	down	up	incorrect
AAT.US	American Assets Trust Inc	20190723	45.99	46.95	45.81	46.76	390501	43.3737	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190723	29.75	30.14	29.7	30.01	148145	24.1893	up	up	correct
ABB.US	ABB Ltd	20190723	19.17	19.39	19.15	19.37	3436426	18.0338	up	up	correct
ABBV.US	AbbVie Inc	20190723	68	68.44	67.6	67.73	8025288	60.3597	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20190723	85.27	86.16	84.77	85.81	812492	82.2679	up	up	correct
ABEV.US	Ambev S.A	20190723	4.81	4.84	4.77	4.79	16716850	4.3564	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190723	84.91	86.94	84.73	86.68	99949	86.68	up	up	correct
ABM.US	ABM Industries Incorporated	20190723	41.23	41.49	40.85	41.42	215433	39.6105	up	up	correct
ABT.US	Abbott Laboratories	20190723	88.1	88.76	87.53	88.74	4049242	85.6893	up	up	correct
AC.US	Associated Capital Group Inc	20190723	37.79	37.79	37.79	37.79	785	37.1112
ACA.US	Arcosa Inc	20190723	35.88	36.85	35.87	36.75	195808	36.3984	up	up	correct
ACC.US	American Campus Communities Inc	20190723	47.99	48.15	46.67	47.44	1343665	42.4845	down	down	correct
ACCO.US	ACCO Brands Corporation	20190723	7.85	8.0492	7.8439	7.99	479694	7.3338	up	up	correct
ACEL.US	WS	20190723	10.31	10.35	10.3	10.32	88613	8.9192	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190723	8.36	8.4	8.329	8.39	48420	8.39	up	down	incorrect
ACM.US	AECOM	20190723	36.25	36.49	36.1576	36.44	926468	36.44	up	up	correct
ACN.US	Accenture plc	20190723	195.32	195.495	193	194.46	1111757	188.2421	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190723	14.94	15.06	14.86	15.05	233034	11.7371	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190723	23.63	23.77	23.63	23.69	20634	16.5234	up	up	correct
ADM.US	Archer	20190723	40.54	40.88	40.46	40.54	2921732	37.6204
ADNT.US	Adient plc	20190723	22.33	23.48	22	23.21	2083500	23.21	up	up	correct
ADT.US	ADT Inc	20190723	6.03	6.115	5.835	6.01	3629550	5.3017	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190723	15.87	15.94	15.82	15.94	116661	11.8947	up	up	correct
AEE.US	Ameren Corporation	20190723	76.3	76.67	75.71	76.23	988092	71.4201	down	down	correct
AEG.US	Aegon N.V	20190723	5.1	5.14	5.1	5.11	655359	4.6043	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190723	53.5	53.87	52.7903	53.2	1180128	50.9143	down	up	incorrect
AENZ.US	Aenza S.A.A	20190723	2.85	2.96	2.85	2.91	8432	2.91	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190723	17.85	17.9	17.33	17.59	3581246	16.3782	down	down	correct
AER.US	AerCap Holdings N.V	20190723	50.72	51.48	50.65	51.33	937434	51.33	up	up	correct
AES.US	The AES Corporation	20190723	17.04	17.06	16.76	16.83	2965622	15.6295	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190723	13.51	13.5299	13.465	13.52	64961	12.6352	up	down	incorrect
AFG.US	American Financial Group Inc	20190723	103.3	103.55	102.87	103.31	239604	77.9954	up	up	correct
AFGB.US	American Financial Group Inc	20190723	26.95	27.15	26.95	27.1	30025	24.3145	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20190723	8.7	8.85	8.65	8.85	188006	8.85	up	down	incorrect
AFL.US	Aflac Incorporated	20190723	55.05	55.21	54.56	55.19	2388909	51.8748	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190723	15.04	15.04	14.96	14.98	37060	12.5983	down	up	incorrect
AG.US	First Majestic Silver Corp	20190723	10.12	10.355	9.735	10.02	7036960	10.0087	down	down	correct
AGCO.US	AGCO Corporation	20190723	75.68	76.57	75.16	76.4	656406	73.0071	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190723	9.66	9.69	9.62	9.68	54088	8.098	up	up	correct
AGI.US	Alamos Gold Inc	20190723	6.71	6.72	6.525	6.65	2860979	6.4823	down	down	correct
AGO.US	Assured Guaranty Ltd	20190723	43.48	43.9	43.295	43.6	644852	41.3208	up	up	correct
AGR.US	Avangrid Inc	20190723	48.84	49.08	48.44	48.5	683305	44.3569	down	down	correct
AGRO.US	Adecoagro S.A	20190723	6.98	6.99	6.885	6.91	99225	6.91	down	down	correct
AGS.US	PlayAGS Inc	20190723	19.15	19.38	18.79	18.96	228227	18.96	down	down	correct
AGX.US	Argan Inc	20190723	40.74	41.17	40.07	40.94	103694	37.2492	up	up	correct
AHH.US	PA	20190723	26.17	26.72	26.11	26.56	47968	22.7164	up	up	correct
AHT.US	PI	20190723	19.2	19.35	18.85	19	23990	17.1061	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190723	24.32	24.48	24.32	24.4141	7920	20.5113	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190723	14.96	14.96	14.85	14.9	55351	12.4446	down	down	correct
AIG.US	PA	20190723	26.89	26.93	26.705	26.78	24974	23.4107	down	down	correct
AIN.US	Albany International Corp	20190723	78.75	79.21	77.98	79.02	252905	76.7248	up	down	incorrect
AIR.US	AAR Corp	20190723	41.53	41.945	41.37	41.64	228651	41.3369	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190723	58.07	59.68	58.07	59.6	115413	56.9527	up	up	correct
AIV.US	Apartment Investment and Management Company	20190723	5.3233	5.3685	5.2975	5.3513	830284	4.8747	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20190723	24.37	24.5	24.23	24.435	5006	21.6237	up	up	correct
AIZ.US	Assurant Inc	20190723	111.69	112.68	111.44	112.5	544328	107.6812	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190723	91.51	92.18	91.02	91.95	975787	88.3554	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190723	44.56	44.62	42.68	43	488665	38.7476	down	up	incorrect
AJX.US	Great Ajax Corp	20190723	13.81	13.94	13.74	13.94	33969	11.5008	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190723	25.65	25.805	25.63	25.67	10881	21.6975	up	up	correct
AKO.US	B	20190723	21.49	21.49	20.91	20.91	4158	18.4882	down	down	correct
AKR.US	Acadia Realty Trust	20190723	27.27	28.06	27.12	27.87	759660	26.1295	up	up	correct
AL.US	PA	20190723	26.69	26.75	26.5474	26.6	12300	22.8902	down	up	incorrect
ALB.US	Albemarle Corporation	20190723	73.76	74.792	73.26	74.58	818664	71.9578	up	up	correct
ALC.US	Alcon AG	20190723	59.77	59.97	59.46	59.71	336434	59.5369	down	down	correct
ALE.US	ALLETE Inc	20190723	85.73	85.89	85.0757	85.56	156493	77.9886	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20190723	22.39	23.44	22.29	23.39	316582	21.8365	up	up	correct
ALG.US	Alamo Group Inc	20190723	96.3	97.54	95.45	97.19	56378	96.26	up	up	correct
ALIN.US	PE	20190723	17.45	17.5016	17.3	17.4	15293	13.9275	down	down	correct
ALK.US	Alaska Air Group Inc	20190723	63.1	65.4	62.83	65.1	1458419	64.0375	up	up	correct
ALL.US	The Allstate Corporation	20190723	101.2	101.61	100.43	101.51	1257467	95.8811	up	up	correct
ALLE.US	Allegion plc	20190723	108.53	108.93	107.88	108.83	415077	105.8226	up	up	correct
ALLY.US	PA	20190723	26.39	26.47	26.33	26.33	129009	26.33	down	down	correct
ALP.US	PQ	20190723	26.43	26.5	26.2245	26.5	11494	23.5635	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190723	46.19	46.88	46.11	46.74	645600	44.7087	up	down	incorrect
ALV.US	Autoliv Inc	20190723	73.81	74.57	73.25	74.46	968994	70.9011	up	up	correct
ALX.US	Alexander's Inc	20190723	370.86	373.75	369.6	373.75	10784	319.2295	up	up	correct
AM.US	Antero Midstream Corporation	20190723	11.2	11.2675	10.97	10.98	3665588	7.3325	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190723	17.55	17.69	17.43	17.65	156551	17.65	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190723	10.26	10.53	10.18	10.3	2987154	9.828	up	up	correct
AMCR.US	Amcor plc	20190723	10.8	10.88	10.76	10.86	2969500	9.7569	up	up	correct
AME.US	AMETEK Inc	20190723	89.1	89.96	88.82	89.8	2048147	88.3075	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20190723	88.45	90.1	88.33	90.07	390252	88.9815	up	up	correct
AMH.US	PH	20190723	26.72	26.85	26.535	26.85	6670	23.2195	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20190723	26.6	26.9	25.8	26.05	366271	26.05	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190723	54.17	54.52	53.98	54.4	193978	54.4	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190723	14.88	14.88	14.4852	14.4852	3947	13.6131	down	down	correct
AMP.US	Ameriprise Financial Inc	20190723	148.71	149.62	148.43	149.09	594821	140.7962	up	down	incorrect
AMPY.US	Amplify Energy Corp	20190723	5.07	5.15	4.98	5.06	121920	5.06	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190723	39.05	39.18	38.01	38.11	141977	38.11	down	down	correct
AMRC.US	Ameresco Inc	20190723	14.2	14.36	14.15	14.23	92839	14.23	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190723	3.48	3.79	3.46	3.67	3676241	3.67	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190723	206.52	207.74	205.4788	206.8	1165312	197.2598	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190723	14.83	14.89	14.52	14.58	3625345	13.7089	down	down	correct
AN.US	AutoNation Inc	20190723	44.13	47.99	43.7	46.5	4674187	46.5	up	down	incorrect
ANET.US	Arista Networks Inc	20190723	288.45	288.7999	273.91	276.35	5121704	69.0875	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20190723	18.18	18.32	17.86	18.17	1684397	17.4559	down	down	correct
ANH.US	PC	20190723	25.36	25.36	25.36	25.36	0	22.1667
ANTM.US	Anthem Inc	20190723	300.88	303.47	296.65	302.59	1220367	293.2165	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190723	8.37	8.4	8.36	8.39	162248	6.983	up	up	correct
AON.US	Aon plc	20190723	194.19	195.01	193.37	194.7	629922	190.538	up	up	correct
AOS.US	A. O. Smith Corporation	20190723	43.74	44.76	43.67	44.67	1966785	42.6014	up	up	correct
AP.US	Ampco	20190723	3.65	3.67	3.55	3.6337	7722	3.6337	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190723	28.84	29.42	28.715	29.4	464969	23.5756	up	up	correct
APD.US	Air Products and Chemicals Inc	20190723	226.7	229.27	225.54	228.86	939043	218.093	up	up	correct
APH.US	Amphenol Corporation	20190723	97.84	98.59	97.03	98.36	4698702	48.0057	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190723	15.49	15.625	15.43	15.62	1041817	14.8069	up	up	correct
APO.US	PB	20190723	26.15	26.48	26.15	26.47	14663	22.8139	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190723	9.45	10.1	9.22	9.35	1942169	9.35	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20190723	14.55	14.68	14.45	14.46	255987	11.8397	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190723	12.51	12.52	12.395	12.5	191925	11.3494	down	down	correct
AQNA.US	AQNA	20190723	27.26	27.27	27.05	27.1	81417	23.4883	down	down	correct
AQNB.US	AQNB	20190723	26.47	26.66	26.4	26.5	39800	22.9906	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190723	13.86	14.16	13.72	14.03	241631	14.03	up	up	correct
AR.US	Antero Resources Corporation	20190723	4.96	5.035	4.87	4.99	6711575	4.99	up	up	correct
ARC.US	ARC Document Solutions Inc	20190723	1.82	1.82	1.76	1.79	73377	1.6983	down	down	correct
ARCH.US	Arch Resources Inc	20190723	89.21	90.99	88.2932	90.26	380946	88.0134	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190723	7.83	7.93	7.72	7.85	253495	7.3634	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190723	15.24	15.25	15.16	15.17	85209	12.3283	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190723	141.32	142.62	140.095	142.39	480170	134.3748	up	up	correct
ARES.US	Ares Management Corporation	20190723	28.3	28.58	28.18	28.41	319262	25.9696	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190723	25.72	25.74	25.6945	25.74	10656	21.9722	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190723	70.31	70.75	69.8	70.75	60109	66.4145	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190723	18.57	18.68	18.53	18.66	710108	14.2705	up	up	correct
ARL.US	American Realty Investors Inc	20190723	16	16.36	16	16.2	1613	16.2	up	up	correct
ARLO.US	Arlo Technologies Inc	20190723	4.12	4.165	3.9	3.91	799528	3.91	down	down	correct
ARMK.US	Aramark	20190723	35.77	36.38	35.61	36.24	3642199	35.0762	up	up	correct
AROC.US	Archrock Inc	20190723	10.47	10.56	10.36	10.42	515569	8.6614	down	down	correct
ARW.US	Arrow Electronics Inc	20190723	69.26	69.9	68.99	69.72	654577	69.72	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190723	12.47	12.5163	12.26	12.35	112117	12.3142	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190723	7.79	7.85	7.6	7.61	131666	7.5477	down	up	incorrect
ASG.US	Liberty All	20190723	6.1	6.1	6.05	6.09	136075	4.7869	down	down	correct
ASGN.US	ASGN Incorporated	20190723	60.77	62.05	60.725	61.85	309325	61.85	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190723	76.29	77.99	76.175	77.69	450769	74.9984	up	up	correct
ASIX.US	AdvanSix Inc	20190723	25.19	25.91	25.19	25.58	158482	25.5135	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20190723	6.86	6.99	6.86	6.98	36876	6.98	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190723	160.73	161.075	154.63	155.54	46665	152.1207	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190723	4.52	4.535	4.49	4.53	347848	4.0997	up	up	correct
ATCO.US	PI	20190723	25.7825	25.84	25.7825	25.82	14014	21.0959	up	up	correct
ATEN.US	A10 Networks Inc	20190723	7.63	7.64	7.48	7.52	565890	7.4973	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190723	47.51	48.07	47.46	48.07	233813	48.07	up	up	correct
ATHM.US	Autohome Inc	20190723	83.27	85.73	82.53	84.66	559813	83.1589	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190723	25.2	25.3775	23.56	23.65	2901276	23.65	down	down	correct
ATKR.US	Atkore Inc	20190723	25.85	26.25	25.63	26.2	245633	26.2	up	up	correct
ATO.US	Atmos Energy Corporation	20190723	107.64	108.03	106.9	107.63	579239	102.1554	down	down	correct
ATR.US	AptarGroup Inc	20190723	123.89	124.71	123.38	124.51	183579	120.912	up	up	correct
ATTO.US	Atento S.A	20190723	2.22	2.36	2.16	2.33	94076	11.7131	up	up	correct
ATUS.US	Altice USA Inc	20190723	25.7	25.8969	25.5	25.71	3664789	25.71	up	up	correct
AU.US	AngloGold Ashanti Limited	20190723	18.89	19.13	18.48	18.66	2757603	18.0788	down	down	correct
AUD.US	Audacy Inc	20190723	5.5	5.5	5.36	5.44	1427272	5.3394	down	down	correct
AUST.US	Austin Gold Corp.	20190723	17.26	17.26	17.24	17.26	9755	17.26
AUY.US	Yamana Gold Inc	20190723	2.85	2.91	2.73	2.79	19724836	2.6805	down	down	correct
AVA.US	Avista Corporation	20190723	45.66	46.03	45.39	45.88	195781	41.6054	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190723	8.13	8.1879	8.0201	8.14	29486	7.1403	up	up	correct
AVB.US	AvalonBay Communities Inc	20190723	205.62	207.44	204.07	206.84	488942	192.5351	up	up	correct
AVD.US	American Vanguard Corporation	20190723	14.68	14.93	14.68	14.81	49985	14.6621	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190723	14.88	14.94	14.82	14.88	100436	11.451
AVLR.US	Avalara Inc	20190723	83	83	80.65	82.01	534000	81.2381	down	down	correct
AVNS.US	Avanos Medical Inc	20190723	39.99	40.38	39.64	40.36	149045	40.36	up	up	correct
AVNT.US	Avient Corporation	20190723	30.61	31.31	30.6	31.25	574464	29.4178	up	up	correct
AVTR.US	PA	20190723	18.52	18.62	18.32	18.44	1255194	12.4906	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190723	112.31	119.95	112.21	117.09	957239	112.322	up	up	correct
AVYA.US	Avaya Holdings Corp	20190723	10.74	10.83	10.64	10.79	631424	10.79	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190723	11.97	12	11.91	11.93	203442	10.1122	down	down	correct
AWI.US	Armstrong World Industries Inc	20190723	99.09	99.09	96.65	98.56	414400	96.2818	down	down	correct
AWK.US	American Water Works Company Inc	20190723	115.04	115.13	114.12	114.47	899382	110.1744	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190723	6.22	6.295	6.21	6.27	518641	5.1191	up	down	incorrect
AWR.US	American States Water Company	20190723	76.25	76.35	75.54	76.22	131442	73.2598	down	down	correct
AX.US	Axos Financial Inc	20190723	26.37	26.97	26.37	26.84	246451	26.84	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190723	11.78	12.31	11.68	12.3	1748398	12.3	up	up	correct
AXP.US	American Express Company	20190723	126.38	128.98	126.36	128.2	4055218	124.0258	up	up	correct
AXR.US	AMREP Corporation	20190723	6.39	6.39	6.01	6.08	860	6.08	down	down	correct
AXS.US	PE	20190723	25.3	25.39	25.26	25.33	34353	22.3768	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190723	29.85	30.38	29.79	30.36	2171700	30.36	up	up	correct
AYI.US	Acuity Brands Inc	20190723	131.99	133.99	131	133.77	314725	132.4854	up	up	correct
AYX.US	Alteryx Inc	20190723	118.86	119.345	115.82	116.4	999032	116.4	down	down	correct
AZO.US	AutoZone Inc	20190723	1175.29	1176.4	1157.03	1171.31	180149	1171.31	down	down	correct
AZRE.US	Azure Power Global Limited	20190723	10.69	10.95	10.6028	10.95	17436	10.95	up	up	correct
AZUL.US	Azul S.A	20190723	40.02	40.03	38.63	38.71	601952	38.71	down	down	correct
AZZ.US	AZZ Inc	20190723	44.44	45.19	44.09	45.04	380923	43.3722	up	up	correct
B.US	Barnes Group Inc	20190723	52.7	53.87	52.7	53.84	110677	52.038	up	up	correct
BA.US	The Boeing Company	20190723	374.27	376.428	370.68	373.07	3354863	366.4253	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190723	175.39	178.64	174.845	178.09	20881551	178.09	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190723	14.08	14.16	14.07	14.1	28701	13.0149	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190723	67.32	67.59	66.62	67.52	1007174	64.8974	up	up	correct
BAK.US	Braskem S.A	20190723	18.81	18.85	18.5	18.59	237788	15.8448	down	down	correct
BALY.US	Bally's Corporation	20190723	28.21	28.45	28.05	28.2	1062026	28.2	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20190723	47.8097	48.0281	47.5516	47.9388	1697793	31.041	up	up	correct
BANC.US	PE	20190723	26.7	26.72	26.5807	26.72	7110	22.5477	up	down	incorrect
BAP.US	Credicorp Ltd	20190723	227.94	228.84	225.61	226.48	438180	199.7203	down	down	correct
BAX.US	Baxter International Inc	20190723	82.84	83.56	82.56	83.3	1741408	80.8041	up	up	correct
BB.US	BlackBerry Limited	20190723	7.13	7.23	7.11	7.23	4432434	7.23	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190723	10.87	11.07	10.8	10.98	404228	10.98	up	up	correct
BBD.US	Banco Bradesco S.A	20190723	8.3636	8.3802	8.2769	8.3388	12636223	7.3038	down	down	correct
BBDC.US	Barings BDC Inc	20190723	9.92	9.97	9.86	9.95	69677	8.2975	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190723	9.15	9.15	9.05	9.13	2975	8.1199	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190723	15.03	15.04	15	15.04	6441	13.8445	up	up	correct
BBL.US	BHP Group	20190723	51.22	51.24	50.7	51	1099027	42.1202	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190723	23.77	23.815	23.73	23.78	116378	20.8208	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190723	39.26	39.39	39.07	39.31	43011	38.6769	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190723	5.4	5.4454	5.4	5.41	1818480	4.8666	up	up	correct
BBW.US	Build	20190723	4.79	4.83	4.57	4.72	111333	4.4448	down	down	correct
BBWI.US	Bath Body Works Inc	20190723	20.3339	20.5279	19.9136	20.4228	4187538	19.185	up	up	correct
BBY.US	Best Buy Co. Inc	20190723	75.842	76.8	75.51	76.51	1954398	71.6763	up	up	correct
BC.US	PC	20190723	25.82	25.91	25.68	25.91	86165	22.9743	up	down	incorrect
BCC.US	Boise Cascade Company	20190723	25.85	26.36	25.85	25.94	296715	22.0884	up	up	correct
BCE.US	BCE Inc	20190723	45.62	45.98	45.58	45.96	705654	39.9149	up	down	incorrect
BCH.US	Banco de Chile	20190723	29.181	29.2	28.75	28.85	20981	26.6164	down	up	incorrect
BCO.US	The Brink's Company	20190723	87.34	88.56	87.14	88.35	373193	86.0311	up	up	correct
BCS.US	Barclays PLC	20190723	7.93	7.98	7.91	7.91	2036723	7.3365	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190723	8.09	8.09	8.0208	8.08	281171	6.9526	down	down	correct
BDC.US	Belden Inc	20190723	54.47	54.99	54.18	54.8	302232	54.1961	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190723	9.01	9.055	8.99	9.03	525706	7.3049	up	up	correct
BDN.US	Brandywine Realty Trust	20190723	14.19	14.55	14.19	14.5	1525362	12.6099	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190723	253.03	255.85	252.28	255.79	751243	247.4746	up	up	correct
BE.US	Bloom Energy Corporation	20190723	10.77	10.8	10.25	10.5	1025703	10.5	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190723	10.04	10.15	9.41	9.41	59861	6.0734	down	down	correct
BEN.US	Franklin Resources Inc	20190723	34.98	35.17	34.61	34.97	1923409	31.6463	down	down	correct
BERY.US	Berry Global Group Inc	20190723	53.61	54.48	53.555	54.08	843562	54.08	up	up	correct
BEST.US	BEST Inc	20190723	4.93	5.05	4.84	4.95	463300	4.95	up	up	correct
BF.US	B	20190723	55.5	56.065	55.37	55.9	880563	55.0517	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190723	153.25	155.51	152.06	155.46	283800	155.46	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20190723	13.92	14	13.91	13.96	56774	12.4585	up	up	correct
BFS.US	Saul Centers Inc	20190723	52.87	53.95	52.86	53.63	50807	47.3393	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190723	13.34	13.35	13.29	13.3	72639	12.1673	down	down	correct
BG.US	Bunge Limited	20190723	56.58	57.18	56.54	56.97	863900	52.3129	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190723	17.88	17.9352	17.81	17.81	56857	14.2486	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190723	9.53	9.53	9.43	9.48	51720	2.3524	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190723	11.48	11.53	11.46	11.48	58516	9.6644
BGS.US	B&G Foods Inc	20190723	18.88	18.97	18.3315	18.43	2351001	15.4475	down	down	correct
BGSF.US	BGSF Inc	20190723	17.88	18.25	17.78	17.9	42071	16.2421	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190723	12.4	12.49	12.4	12.45	50121	10.5387	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190723	5.56	5.57	5.5383	5.56	187532	4.7156
BH.US	Biglari Holdings Inc	20190723	99.49	99.49	94.67	95.86	10687	95.86	down	down	correct
BHC.US	Bausch Health Companies Inc	20190723	23.37	23.725	23.3	23.65	2066566	23.65	up	up	correct
BHE.US	Benchmark Electronics Inc	20190723	25.12	25.41	24.96	25.29	150849	23.8916	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190723	14.09	14.1	13.97	14.09	155339	12.3632
BHLB.US	Berkshire Hills Bancorp Inc	20190723	30.5	30.935	30.39	30.8	187452	28.3637	up	up	correct
BHP.US	BHP Group	20190723	58.78	58.88	58.12	58.38	1248371	49.3304	down	down	correct
BHR.US	PD	20190723	9.33	9.4	9.15	9.31	231588	2.5918	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20190723	16.23	16.304	16.2181	16.304	2741	15.0589	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190723	44.88	45.42	43.24	43.49	563638	43.49	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190723	11.09	11.13	11.06	11.12	143172	10.2549	up	down	incorrect
BIG.US	Big Lots Inc	20190723	26.08	26.17	25.04	25.61	1270741	23.3067	down	down	correct
BIO.US	Bio	20190723	312.64	316.67	310.815	316.12	82790	316.12	up	up	correct
BIT.US	BlackRock Multi	20190723	17.41	17.41	17.3	17.36	96869	14.0098	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190723	24.28	24.34	23.81	24.2	1874906	24.2	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190723	46.23	46.95	46.04	46.72	6243146	43.4618	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190723	7.63	7.72	7.51	7.71	684965	7.71	up	up	correct
BKE.US	The Buckle Inc	20190723	20.17	20.35	19.74	20.2	432468	14.6836	up	up	correct
BKH.US	Black Hills Corporation	20190723	79.39	79.39	78.38	78.74	409346	72.5318	down	down	correct
BKI.US	Black Knight Inc	20190723	62.57	62.86	61.97	62.4	301041	62.4	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190723	15.22	15.3	15.11	15.3	86717	13.6981	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190723	6.05	6.05	6	6.01	126939	5.1477	down	down	correct
BKU.US	BankUnited Inc	20190723	32.14	32.31	31.5025	32.3	1555332	30.1466	up	down	incorrect
BLD.US	TopBuild Corp	20190723	80.27	80.62	78.2601	79.32	243640	79.32	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20190723	16.33	16.59	16.19	16.59	694116	16.59	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190723	14.76	14.82	14.7	14.73	39886	13.1224	down	down	correct
BLK.US	BlackRock Inc	20190723	476.47	480.68	475.69	477.46	449207	449.8533	up	down	incorrect
BLL.US	Ball Corporation	20190723	71.53	72	71.21	71.78	1073991	70.392	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190723	15.16	15.18	15.14	15.18	64809	12.6771	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190723	21.05	21.17	20.7839	21.02	61675	17.5226	down	down	correct
BMA.US	Banco Macro S.A	20190723	63.84	65.24	62.81	65.08	440165	65.08	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190723	38.83	39.2387	38.75	39.11	20975	34.1858	up	up	correct
BMI.US	Badger Meter Inc	20190723	52.05	53.2	51.805	53.01	165829	51.7709	up	up	correct
BML.US	PL	20190723	21.8	21.8699	21.75	21.83	34413	19.631	up	up	correct
BMO.US	Bank of Montreal	20190723	75.19	75.595	75.19	75.45	330056	67.4322	up	up	correct
BMY.US	Bristol	20190723	42.81	43.07	42.48	43.05	17663410	40.1425	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190723	3.85	3.86	3.57	3.64	488009	3.64	down	down	correct
BNS.US	The Bank of Nova Scotia	20190723	52.93	53.22	52.87	53.11	589861	47.0718	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190723	13.82	13.86	13.8	13.86	6108	12.4278	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190723	10.64	10.6548	10.61	10.62	170247	9.1023	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190723	33.02	33.0573	31.94	32.63	443384	32.63	down	down	correct
BOX.US	Box Inc	20190723	16.62	16.66	16.35	16.5	1081967	16.5	down	down	correct
BP.US	BP p.l.c	20190723	39.79	39.81	39.44	39.47	6733494	33.6921	down	down	correct
BPMP.US	BP Midstream Partners LP	20190723	16.15	16.46	16.13	16.4	134485	12.5909	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190723	11.57	12.37	11.57	11.78	363772	10.5743	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190723	132.73	134.78	132.45	134.17	438095	128.6623	up	up	correct
BRC.US	Brady Corporation	20190723	50.41	51.15	50.36	50.92	229009	48.9423	up	up	correct
BRFS.US	BRF S.A	20190723	9.19	9.19	8.88	8.9	2559442	8.9	down	up	incorrect
BRK.US	B	20190723	205.51	206.63	204.92	206.46	3086415	206.46	up	up	correct
BRO.US	Brown & Brown Inc	20190723	35	35.78	34.86	35.57	1662911	34.8718	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20190723	15.82	15.99	15.78	15.97	184700	13.9709	up	up	correct
BRT.US	BRT Apartments Corp	20190723	13.55	13.61	13.2986	13.61	9635	11.6547	up	up	correct
BRW.US	Voya Prime Rate Trust	20190723	4.77	4.7989	4.77	4.77	520392	4.3844
BRX.US	Brixmor Property Group Inc	20190723	17.9	18.28	17.84	18.22	4726300	16.3625	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190723	24.07	24.23	24.07	24.18	12010	21.4086	up	up	correct
BSAC.US	Banco Santander	20190723	29.84	29.915	29.46	29.47	159366	26.8799	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190723	12.28	12.2995	11.9589	11.9784	924905	10.3093	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190723	10.92	11.135	10.87	11.04	285591	10.5178	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20190723	14.94	15.13	14.86	15.1	161889	12.1767	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190723	7.57	7.625	7.57	7.59	4532091	7.158	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190723	34.43	34.488	34	34.11	90633	27.9592	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190723	22.4	22.482	22.12	22.4	113500	19.0729
BTA.US	BlackRock Long	20190723	12.5	12.56	12.43	12.46	74032	11.0876	down	down	correct
BTCM.US	BIT Mining Limited	20190723	11.16	11.44	11.16	11.21	54895	11.21	up	up	correct
BTI.US	British American Tobacco p.l.c	20190723	38.31	38.42	37.55	37.68	2399015	31.1718	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190723	32.17	32.41	32.045	32.35	47377	27.2752	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190723	23.38	23.38	23.31	23.38	86977	21.7319
BTU.US	Peabody Energy Corporation	20190723	23.29	23.63	23.06	23.44	825035	23.056	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190723	13.21	13.25	13.14	13.21	193022	11.1668
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190723	22.88	22.88	22.66	22.79	28734	19.5752	down	down	correct
BUR.US	Burford Capital Limited	20190723	20.35	20.55	20.3181	20.3934	12098	20.0665	up	down	incorrect
BURL.US	Burlington Stores Inc	20190723	181.21	183.1	178.55	182.31	893300	182.31	up	down	incorrect
BV.US	BrightView Holdings Inc	20190723	17.97	18.42	17.89	18.31	155200	18.31	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190723	21.5	21.9	21.4	21.45	28900	21.2864	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190723	17.13	17.7	17	17.53	1231564	17.4982	up	down	incorrect
BWA.US	BorgWarner Inc	20190723	41.06	42.06	40.78	41.68	3197612	39.9108	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190723	11.94	11.94	11.81	11.84	29196	9.9806	down	down	correct
BWXT.US	BWX Technologies Inc	20190723	52.43	53.12	52.25	53.09	186000	51.2964	up	up	correct
BX.US	The Blackstone Group Inc	20190723	47.87	48.725	47.435	48.6	6222653	44.4649	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190723	19.22	19.22	18.56	18.98	50792	18.98	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190723	35.75	35.91	35.59	35.77	841765	29.3658	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190723	13.26	13.3	13.215	13.26	140225	11.4969
BXP.US	Boston Properties Inc	20190723	129.05	130.215	128.4	130.05	512014	119.4158	up	up	correct
BY.US	Byline Bancorp Inc	20190723	18.52	18.8	18.49	18.76	38286	18.3047	up	up	correct
BYD.US	Boyd Gaming Corporation	20190723	25.24	25.975	25.1501	25.96	605544	25.8273	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190723	13.95	14.0099	13.92	13.95	34877	12.5563
BZH.US	Beazer Homes USA Inc	20190723	10.78	10.81	10.45	10.5	481269	10.5	down	down	correct
C.US	PN	20190723	27.9	27.95	27.84	27.93	94468	27.93	up	up	correct
CAAP.US	Corporación América Airports S.A	20190723	7.64	7.86	7.46	7.81	24074	7.81	up	up	correct
CABO.US	Cable One Inc	20190723	1205.5	1207.0289	1185.49	1192.71	33025	1176.3481	down	down	correct
CACI.US	CACI International Inc	20190723	211.57	212.45	209.12	212.07	169485	212.07	up	up	correct
CAE.US	CAE Inc	20190723	26.98	27.02	26.64	26.95	217068	26.677	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190723	21.78	21.78	21.545	21.64	33101	17.6848	down	down	correct
CAG.US	Conagra Brands Inc	20190723	28.25	29.42	28.2	29.2	4250438	27.0855	up	up	correct
CAH.US	Cardinal Health Inc	20190723	44.66	44.72	43.98	44.4	2678094	40.799	down	down	correct
CAI.US	PB	20190723	25.89	26.06	25.7515	26.06	1471	21.7326	up	up	correct
CAJ.US	Canon Inc	20190723	28.63	28.915	28.63	28.83	250154	26.563	up	down	incorrect
CAL.US	Caleres Inc	20190723	18.44	18.99	18.27	18.51	903650	17.5406	up	up	correct
CALX.US	Calix Inc	20190723	7.24	7.74	7.19	7.3	738613	7.3	up	up	correct
CANG.US	Cango Inc	20190723	7.05	7.05	7.05	7.05	153	6.0496
CAPL.US	CrossAmerica Partners LP	20190723	17.34	17.3526	17.07	17.14	44180	12.7352	down	down	correct
CARS.US	Cars.com Inc	20190723	20.65	20.86	20.37	20.59	400888	20.59	down	down	correct
CAT.US	Caterpillar Inc	20190723	135.93	138.225	135.53	138.1	4122180	131.0135	up	up	correct
CATO.US	The Cato Corporation	20190723	13.78	13.86	13.575	13.74	179804	12.5684	down	down	correct
CB.US	Chubb Limited	20190723	147.65	147.965	145.37	146.74	2007344	139.2158	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190723	24.09	24.17	23.44	23.47	398264	21.9936	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190723	9.36	9.4	9.3	9.33	64210	7.8139	down	down	correct
CBL.US	PE	20190723	7.66	7.9	7.66	7.7	23816	7.7	up	up	correct
CBRE.US	CBRE Group Inc	20190723	52.38	52.79	52.11	52.56	1135757	52.56	up	up	correct
CBT.US	Cabot Corporation	20190723	44.76	45.99	44.29	45.87	256696	42.4792	up	up	correct
CBU.US	Community Bank System Inc	20190723	64.31	65.01	63.96	64.79	136782	60.7768	up	down	incorrect
CBX.US	NYSE LISTED TEST	20190723	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190723	21.21	21.52	21.16	21.5	116204	21.5	up	up	correct
CC.US	The Chemours Company	20190723	18.67	19.34	18.67	19.11	2052655	16.818	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190723	126.54	127.74	125.66	127.7	1950995	118.1635	up	up	correct
CCJ.US	Cameco Corporation	20190723	10.31	10.31	10.03	10.06	2577500	9.909	down	down	correct
CCK.US	Crown Holdings Inc	20190723	61.89	63.55	61.83	63.34	2087921	62.8519	up	up	correct
CCL.US	Carnival Corporation & plc	20190723	45.7	46.305	45.69	46.2	4392448	44.6529	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190723	2.65	2.7	2.51	2.69	52165	2.69	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190723	3.66	3.88	3.41	3.65	3274006	3.65	down	up	incorrect
CCS.US	Century Communities Inc	20190723	25.87	25.895	25	25.5	399565	25.3465	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190723	28.59	28.59	28.08	28.19	99991	23.9801	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190723	49.5	49.91	48.48	49.57	912517	49.57	up	up	correct
CDE.US	Coeur Mining Inc	20190723	4.68	4.895	4.515	4.69	9392098	4.69	up	up	correct
CDR.US	PC	20190723	22.47	22.485	22.37	22.37	32867	18.4502	down	down	correct
CE.US	Celanese Corporation	20190723	106.02	110.62	104.67	110.31	1490600	104.4664	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190723	28.91	29.08	28.68	29.07	9969	28.5677	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190723	27.1965	27.1965	27.1965	27.1965	119	24.9097
CEIX.US	CONSOL Energy Inc	20190723	23.25	23.25	22.501	22.99	494614	22.99	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190723	7.37	7.64	7.37	7.64	9056	6.8604	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190723	62.4	62.7	62.1	62.35	25200	48.9239	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190723	8.08	8.155	8.08	8.12	342055	57.5836	up	down	incorrect
CEPU.US	Central Puerto S.A	20190723	9.01	9.05	8.91	9.03	273110	8.8048	up	down	incorrect
CEQP.US	P	20190723	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190723	47.69	48.42	47.31	48.34	1758145	44.8816	up	down	incorrect
CFX.US	Colfax Corporation	20190723	27.33	28.38	27.33	28.31	1192809	28.31	up	up	correct
CFXA.US	Colfax Corporation	20190723	123.17	126.75	123.17	126.75	16000	115.9826	up	down	incorrect
CGA.US	China Green Agriculture Inc	20190723	4.6165	4.66	4.32	4.43	17775	4.43	down	down	correct
CGAU.US	Centerra Gold Inc	20190723	8.47	8.47	8.1	8.21	53400	7.9038	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190723	40.46	41.09	40	40.82	175029	37.1225	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190723	75.92	75.99	74.8	75	806258	72.8042	down	down	correct
CHE.US	Chemed Corporation	20190723	370.03	372.4	369.05	371.36	101094	368.6765	up	up	correct
CHGG.US	Chegg Inc	20190723	43.19	43.19	42.17	42.63	1087747	42.63	down	down	correct
CHH.US	Choice Hotels International Inc	20190723	87.05	88.6	86.125	88.52	279965	87.4723	up	up	correct
CHK.US	PD	20190723	47.81	47.81	46.4	46.69	8701	40.061	down	down	correct
CHMI.US	PB	20190723	25.4	25.641	25.4	25.641	3443	20.9818	up	up	correct
CHN.US	The China Fund Inc	20190723	20.39	20.4508	20.35	20.4508	1385	11.7855	up	up	correct
CHRA.US	Charah Solutions Inc	20190723	5.49	5.49	5.29	5.37	7061	5.37	down	down	correct
CHS.US	Chico's FAS Inc	20190723	3.26	3.33	3.19	3.19	1846563	2.9319	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190723	36.4	36.45	36.2	36.45	122806	32.5009	up	up	correct
CHWY.US	Chewy Inc	20190723	30.47	30.574	29.03	29.61	5317816	29.61	down	down	correct
CI.US	Cigna Corporation	20190723	170.48	172.9644	168.66	172.1	1642921	169.019	up	up	correct
CIA.US	Citizens Inc	20190723	7.36	7.39	7.27	7.39	55969	7.39	up	up	correct
CIB.US	Bancolombia S.A	20190723	51.92	52.82	51.52	52.76	248786	49.3863	up	down	incorrect
CIEN.US	Ciena Corporation	20190723	43.33	43.86	42.99	43.85	2151136	43.85	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190723	2.53	2.54	2.53	2.5363	6161	2.1169	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190723	3.81	3.855	3.79	3.79	2787458	3.2579	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190723	16.14	16.2	16.06	16.15	155663	14.0385	up	up	correct
CIM.US	PD	20190723	25.9	25.96	25.89	25.96	20460	20.3895	up	up	correct
CINR.US	Ciner Resources LP	20190723	17.27	17.28	17.05	17.12	8639	15.3825	down	down	correct
CIO.US	PA	20190723	25.8	25.89	25.7988	25.89	1806	22.2358	up	up	correct
CIR.US	CIRCOR International Inc	20190723	39.4	41.4	37.675	38.06	1066825	38.06	down	down	correct
CIXX.US	CI Financial Corp	20190723	16.112	16.112	16.112	16.112	47	15.5453
CL.US	Colgate	20190723	72.88	73.15	72.1	72.28	3986939	68.59	down	down	correct
CLB.US	Core Laboratories N.V	20190723	54.83	55.51	53.56	55.14	605157	53.9326	up	up	correct
CLF.US	Cleveland	20190723	11.29	11.3415	11.03	11.21	8814348	10.02	down	down	correct
CLH.US	Clean Harbors Inc	20190723	71.5	72.1025	70.69	71.57	219253	71.57	up	up	correct
CLI.US	Mack	20190723	22.84	23.11	22.56	23.08	460178	22.0549	up	up	correct
CLPR.US	Clipper Realty Inc	20190723	10.3	10.48	10.1	10.46	11092	9.2332	up	down	incorrect
CLR.US	Continental Resources Inc	20190723	36.31	36.85	35.77	36.83	1962532	36.2605	up	down	incorrect
CLS.US	Celestica Inc	20190723	6.73	6.88	6.73	6.81	278330	6.81	up	up	correct
CLW.US	Clearwater Paper Corporation	20190723	17.89	18.2	17.74	17.92	101908	17.92	up	up	correct
CLX.US	The Clorox Company	20190723	162.85	164.47	162.02	164.4	1243710	154.788	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190723	78.48	78.775	78.2	78.45	253372	69.6168	down	down	correct
CMA.US	Comerica Incorporated	20190723	70.51	71.425	70.15	71.25	2067087	63.0088	up	up	correct
CMC.US	Commercial Metals Company	20190723	18.09	18.25	17.9	18.2	1073292	17.3369	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20190723	3.2	3.23	3.145	3.22	605190	1.686	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190723	746	747.18	728.06	739.6	931260	739.6	down	up	incorrect
CMI.US	Cummins Inc	20190723	171.49	173.55	170.69	173.37	1144457	162.0855	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190723	9.1	9.25	9.05	9.08	1142599	7.3981	down	down	correct
CMP.US	Compass Minerals International Inc	20190723	54.95	55.89	54.86	55.4	320567	49.4345	up	up	correct
CMRE.US	PE	20190723	24.84	24.84	24.67	24.7	13905	20.255	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190723	26.32	26.3896	26.29	26.35	8467	23.0962	up	up	correct
CMSC.US	CMS Energy Corp	20190723	27.44	27.5	27.4	27.4	19947	24.2404	down	down	correct
CMSD.US	CMS Energy Corp	20190723	27.2	27.2	27.07	27.15	37300	24.0589	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190723	4.78	4.7838	4.73	4.74	55388	4.2295	down	up	incorrect
CNA.US	CNA Financial Corporation	20190723	47.62	47.93	47.405	47.78	241659	41.1265	up	up	correct
CNC.US	Centene Corporation	20190723	51	53.22	50.39	52.56	8023155	52.56	up	up	correct
CNF.US	CNFinance Holdings Limited	20190723	5.7496	5.7496	5.6	5.6	600	5.6	down	down	correct
CNHI.US	CNH Industrial N.V	20190723	10.44	10.59	10.43	10.58	747863	10.1847	up	up	correct
CNI.US	Canadian National Railway Company	20190723	91.5	91.5	90.555	91.04	1106080	86.037	down	down	correct
CNK.US	Cinemark Holdings Inc	20190723	36.68	37.33	36.65	37.28	1052962	36.0358	up	up	correct
CNMD.US	CONMED Corporation	20190723	84.06	84.67	83.47	84.63	131997	82.9538	up	up	correct
CNNE.US	Cannae Holdings Inc	20190723	28.16	28.43	27.92	28.4	79224	28.4	up	up	correct
CNP.US	CenterPoint Energy Inc	20190723	28.68	28.785	28.6	28.69	4898961	26.4563	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20190723	25.97	26.2	25.89	26.17	1248430	21.4239	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190723	5.95	6.18	5.88	6.01	654072	3.5514	up	down	incorrect
CNS.US	Cohen & Steers Inc	20190723	51.67	51.9	51.24	51.66	125982	45.8044	down	up	incorrect
CNX.US	CNX Resources Corporation	20190723	7.25	7.305	7.1	7.29	2498316	7.29	up	up	correct
CO.US	Global Cord Blood Corporation	20190723	5.83	5.89	5.701	5.79	52390	5.79	down	down	correct
COE.US	China Online Education Group	20190723	6.8	6.8	6.12	6.12	1591	6.12	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190723	22.26	22.38	22.06	22.27	4257656	21.1433	up	up	correct
COLD.US	Americold Realty Trust	20190723	33.17	33.64	32.86	33.5	2658578	31.7508	up	up	correct
COO.US	The Cooper Companies Inc	20190723	333.38	335.13	329.52	335	141461	334.8869	up	up	correct
COP.US	ConocoPhillips	20190723	60.34	60.46	59.84	60.28	4431868	55.7898	down	down	correct
COR.US	CoreSite Realty Corporation	20190723	114.51	115.91	113.42	115.46	210018	104.6289	up	down	incorrect
CORR.US	PA	20190723	25.62	25.8	25.62	25.79	6150	20.762	up	up	correct
COTY.US	Coty Inc	20190723	11	11.04	10.85	10.94	3362803	10.5756	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190723	238.87	239.24	236.765	237	1587660	44.2008	down	down	correct
CPA.US	Copa Holdings S.A	20190723	102.65	103.43	102.65	103	240700	100.7954	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190723	9.33	9.3645	9.23	9.3645	6204	7.3627	up	up	correct
CPB.US	Campbell Soup Company	20190723	41.29	41.64	41.06	41.47	1427245	38.7204	up	up	correct
CPE.US	Callon Petroleum Company	20190723	5.13	5.42	5.12	5.38	2100721	53.8	up	up	correct
CPF.US	Central Pacific Financial Corp	20190723	29.98	30.1	29.73	30.07	116236	27.1397	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20190723	3.19	3.24	3.145	3.24	1854265	3.1756	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190723	90.45	91.77	89.77	91.32	75920	87.4603	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190723	11.99	12.07	11.9201	11.99	305498	10.9138
CPRI.US	Capri Holdings Limited	20190723	36	36.48	35.62	36.34	2597600	36.34	up	up	correct
CPS.US	Cooper	20190723	45.8	47.945	45.585	47.51	153213	47.51	up	up	correct
CPT.US	Camden Property Trust	20190723	105.75	107.31	105.23	107.11	322538	99.3015	up	up	correct
CR.US	Crane Co	20190723	87.44	91.23	86.38	88.91	1026456	84.214	up	down	incorrect
CRD.US	B	20190723	9.2917	9.41	9.27	9.33	8879	8.7877	up	up	correct
CRH.US	CRH plc	20190723	32.89	33.07	32.87	33.01	252405	31.0655	up	up	correct
CRI.US	Carter's Inc	20190723	89.77	91.28	88.97	90.16	1075557	87.4805	up	up	correct
CRK.US	Comstock Resources Inc	20190723	5.98	6.24	5.98	6.24	469069	6.24	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190723	137.44	137.945	136.145	137.43	304151	137.43	down	up	incorrect
CRM.US	salesforce.com inc	20190723	157.98	158.45	155.28	156.25	4865763	156.25	down	down	correct
CRS.US	Carpenter Technology Corporation	20190723	46.34	46.94	45.94	46.83	222493	43.799	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20190723	11.32	11.519	10.86	11	30179	8.6395	down	down	correct
CRY.US	CryoLife Inc	20190723	30.19	30.5	29.87	30.35	99813	30.35	up	up	correct
CS.US	Credit Suisse Group AG	20190723	12.52	12.62	12.52	12.61	2090066	12.1189	up	up	correct
CSAN.US	W	20190723	50.1	50.3	49.35	49.58	1488000	49.1368	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190723	130.73	132.47	129.74	132.16	457978	127.7957	up	up	correct
CSLT.US	Castlight Health Inc	20190723	2.81	2.85	2.7	2.71	447001	2.71	down	down	correct
CSTM.US	Constellium SE	20190723	10.43	10.54	10.285	10.43	792305	10.43
CSU.US	Capital Senior Living Corporation	20190723	4.6501	4.7801	4.5601	4.7501	10180	66.9014	up	up	correct
CSV.US	Carriage Services Inc	20190723	18.49	18.51	18	18.47	93044	17.8834	down	down	correct
CTA.US	PB	20190723	109.2429	109.94	109.2429	109.94	770	100.1612	up	up	correct
CTBB.US	Qwest Corp. NT	20190723	24.08	24.15	24.07	24.11	179873	20.5171	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190723	25	25.04	24.91	24.96	58605	21.2049	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190723	7.57	7.57	7.06	7.33	34238	7.33	down	up	incorrect
CTLT.US	Catalent Inc	20190723	55.6	55.6	54.48	54.87	705068	54.87	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190723	8.95	8.95	8.5	8.8	291133	8.8	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190723	9.64	9.68	9.62	9.65	17806	37.9385	up	up	correct
CTRA.US	Coterra Energy Inc	20190723	22.26	22.38	22.06	22.27	4257700	20.3534	up	up	correct
CTS.US	CTS Corporation	20190723	28.9	29.25	28.67	28.96	123347	28.5558	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190723	9.94	10.005	9.82	9.98	79524	8.7921	up	up	correct
CTVA.US	Corteva Inc	20190723	27.65	28.48	27.45	28.12	2921400	27.0119	up	up	correct
CTZ.US	Qwest Corp. NT	20190723	25.52	25.64	25.35	25.62	49974	23.5819	up	up	correct
CUBE.US	CubeSmart	20190723	33.26	33.5289	33.04	33.41	1184261	30.6045	up	up	correct
CUBI.US	PF	20190723	25.87	26.0499	25.87	26.0499	1636	22.3706	up	down	incorrect
CUK.US	Carnival Corporation & plc	20190723	44.61	45.13	44.57	45.04	520572	43.4523	up	down	incorrect
CULP.US	Culp Inc	20190723	18.3	18.45	17.62	17.94	7524	16.6089	down	down	correct
CURO.US	CURO Group Holdings Corp	20190723	10.34	10.53	9.94	10	242741	9.513	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190723	36.23	36.67	36.04	36.58	1242205	33.753	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190723	17.23	17.345	17.18	17.24	483547	15.6143	up	up	correct
CVEO.US	Civeo Corporation	20190723	1.56	1.72	1.555	1.71	215709	20.52	up	up	correct
CVI.US	CVR Energy Inc	20190723	42.8003	42.9585	42.2937	42.6736	346231	33.5554	down	down	correct
CVNA.US	Carvana Co	20190723	58.84	62.71	58.84	62.63	1651729	62.63	up	up	correct
CVS.US	CVS Health Corporation	20190723	55.41	56.395	55.05	56.27	6973801	52.3195	up	up	correct
CVX.US	Chevron Corporation	20190723	125.24	126.22	124.78	125.82	4295348	110.8988	up	up	correct
CW.US	Curtiss	20190723	128.27	128.54	127.39	128.24	180385	126.2881	down	down	correct
CWEN.US	Clearway Energy Inc	20190723	18.03	18.32	17.915	18.08	1545194	16.2383	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190723	17.44	17.67	17.28	17.4	260401	15.5307	down	down	correct
CWH.US	Camping World Holdings Inc	20190723	10.59	10.79	10.47	10.6	593095	9.1917	up	up	correct
CWK.US	Cushman & Wakefield plc	20190723	18.81	19.24	18.74	19.14	420066	19.14	up	up	correct
CWT.US	California Water Service Group	20190723	52.8	53.12	52.34	53.03	250762	50.9258	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190723	3.75	3.77	3.68	3.69	6387152	3.6408	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20190723	5.23	5.23	5.18	5.22	101960	4.6465	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190723	9.73	9.74	9.7171	9.7171	3139	8.6327	down	down	correct
CXP.US	Columbia Property Trust Inc	20190723	20.78	20.995	20.59	20.97	443278	16.5421	up	up	correct
CXW.US	CoreCivic Inc	20190723	16.29	17.14	16.17	16.84	2064477	15.4147	up	up	correct
CYD.US	China Yuchai International Limited	20190723	14.87	14.9	14.6217	14.82	29066	12.7447	down	down	correct
CYH.US	Community Health Systems Inc	20190723	2.1	2.12	2	2.01	2133411	2.01	down	down	correct
CZZ.US	Cosan Limited	20190723	14.65	14.65	14.415	14.51	527295	13.6151	down	up	incorrect
D.US	Dominion Energy Inc	20190723	76.1	76.2	75.2734	75.43	3175604	68.3356	down	down	correct
DAC.US	Danaos Corporation	20190723	8.3	8.76	8.27	8.61	5081	8.4225	up	up	correct
DAL.US	Delta Air Lines Inc	20190723	61.45	63.11	61.27	63.09	7452209	61.7993	up	up	correct
DAN.US	Dana Incorporated	20190723	18.82	19.605	18.64	19.56	1996630	18.856	up	up	correct
DAR.US	Darling Ingredients Inc	20190723	19.68	19.9	19.68	19.86	422933	19.86	up	up	correct
DAVA.US	Endava plc	20190723	38.3	39.2	36.17	38.16	92284	38.16	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190723	7.91	7.98	7.9	7.95	5412018	7.95	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190723	9.82	10.18	9.75	10.04	1075025	10.04	up	up	correct
DBI.US	Designer Brands Inc	20190723	18.2	18.52	18.03	18.22	704973	17.4034	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190723	20.39	20.4	20.2	20.31	273370	16.8516	down	up	incorrect
DBRG.US	PJ	20190723	22.32	22.63	22.24	22.53	26062	18.9666	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190723	9.24	9.29	9.11	9.2	49974	7.7563	down	down	correct
DCI.US	Donaldson Company Inc	20190723	48.8	49.64	48.72	49.58	301746	47.7004	up	down	incorrect
DCM.US	NTT DOCOMO INC	20190723	8000	8030	7990	8000	219950	8000
DCO.US	Ducommun Incorporated	20190723	43.32	43.64	42.72	43.11	42073	43.11	down	down	correct
DCP.US	PC	20190723	24.8	24.8	24.6637	24.7	16616	19.6253	down	down	correct
DCUE.US	Dominion Energy Inc	20190723	102.01	102.01	101.25	101.48	73500	86.6311	down	down	correct
DD.US	DuPont de Nemours Inc	20190723	71.67	73.675	71.58	73.24	2658636	69.8704	up	down	incorrect
DDD.US	3D Systems Corporation	20190723	8.79	8.89	8.58	8.61	1248107	8.61	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190723	14.85	14.93	14.8	14.91	12373	11.9609	up	up	correct
DDS.US	Dillard's Inc	20190723	78.5	79.07	75.86	76.6	368473	74.6948	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190723	26.11	26.2	26.05	26.1205	12869	21.9759	up	up	correct
DE.US	Deere & Company	20190723	166.08	168.9355	165.46	168.35	2176805	162.7292	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190723	18.44	18.61	18.38	18.55	314524	16.5051	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190723	176.2	178.69	175.08	178.14	321189	178.14	up	up	correct
DEI.US	Douglas Emmett Inc	20190723	39.91	40.41	39.66	40.3	725651	37.2993	up	up	correct
DELL.US	Dell Technologies Inc	20190723	56.7	56.7	54.635	55.46	2300744	28.1095	down	down	correct
DEO.US	Diageo plc	20190723	169.43	170.14	168.92	169.33	516284	159.3589	down	down	correct
DESP.US	Despegar.com Corp	20190723	13.48	13.6	13.29	13.5	260760	13.5	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190723	9.84	9.87	9.81	9.84	39079	8.1978
DFIN.US	Donnelley Financial Solutions Inc	20190723	13.48	13.7	13.47	13.62	78869	13.62	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190723	25.56	25.69	25.35	25.54	58629	21.6104	down	down	correct
DFS.US	Discover Financial Services	20190723	82.88	84.79	82.68	84.48	3563525	79.6615	up	up	correct
DG.US	Dollar General Corporation	20190723	34.5275	34.5275	33.5175	34.305	2442883	134.8321	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190723	103.71	104.9	101.57	103.38	2662277	98.7679	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190723	3.07	3.09	3.07	3.07	177061	2.4883
DHI.US	D.R. Horton Inc	20190723	44.85	45.03	43.17	43.61	5319283	42.4456	down	up	incorrect
DHT.US	DHT Holdings Inc	20190723	5.9	6.05	5.88	6.04	786560	4.6496	up	up	correct
DHX.US	DHI Group Inc	20190723	3.5	3.54	3.45	3.5	255244	3.5
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190723	17.84	17.84	17.72	17.8	57783	15.3027	down	down	correct
DIN.US	Dine Brands Global Inc	20190723	93.78	94.1774	89.485	90.49	405873	84.4387	down	down	correct
DIS.US	The Walt Disney Company	20190723	141.65	142.54	140.27	141.26	7514525	140.4187	down	down	correct
DK.US	Delek US Holdings Inc	20190723	39.43	39.91	39.2534	39.91	603297	37.2505	up	up	correct
DKL.US	Delek Logistics Partners LP	20190723	32	32.41	31.95	32.25	39959	24.4969	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190723	37.57	38.58	37.27	38.55	1500104	34.7232	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20190723	65.33	65.81	65.16	65.78	262300	63.8974	up	up	correct
DLNG.US	PB	20190723	17.18	17.22	16.9	16.91	3989	12.9656	down	down	correct
DLX.US	Deluxe Corporation	20190723	42.1	42.41	41.76	42.19	242858	38.682	up	up	correct
DM.US	Desktop Metal Inc	20190723	9.81	9.85	9.76	9.85	4675	9.85	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190723	13.76	13.82	13.6601	13.69	40652	12.2816	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190723	21.71	21.7793	21.374	21.42	30281	17.0301	down	up	incorrect
DNOW.US	NOW Inc	20190723	12.05	12.65	11.94	12.61	841506	12.61	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190723	11.99	12.03	11.98	11.99	187835	10.1116
DOC.US	Physicians Realty Trust	20190723	16.9	17.12	16.83	17.08	957540	15.1521	up	up	correct
DOOR.US	Masonite International Corporation	20190723	51.4	51.96	51.06	51.82	62012	51.82	up	up	correct
DOV.US	Dover Corporation	20190723	97.84	98.215	96.54	98.11	1318533	94.1799	up	up	correct
DOW.US	Dow Inc	20190723	51	52.9	50.95	52.62	4387686	45.9579	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190723	15.67	15.7699	15.67	15.68	107578	12.1031	up	up	correct
DPZ.US	Domino's Pizza Inc	20190723	257.06	257.8	254.935	257.71	923623	252.2216	up	up	correct
DQ.US	Daqo New Energy Corp	20190723	43.06	43.62	42.16	43.55	676350	8.71	up	up	correct
DRD.US	DRDGOLD Limited	20190723	3.06	3.12	2.98	3.01	76306	2.6122	down	down	correct
DRE.US	Duke Realty Corporation	20190723	33	33.28	32.81	33.24	1345108	31.2736	up	up	correct
DRI.US	Darden Restaurants Inc	20190723	126.16	126.45	124.69	125.16	954368	120.0084	down	down	correct
DRQ.US	Dril	20190723	48.9	49.92	48.45	49.7	416896	49.7	up	up	correct
DS.US	PD	20190723	25.02	25.02	25.02	25.02	0	22.4667
DSL.US	DoubleLine Income Solutions Fund	20190723	19.98	20.07	19.84	20.07	550834	15.6686	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190723	8.18	8.2	8.12	8.16	57399	7.2927	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190723	10.8	10.86	10.75	10.82	192449	9.0211	up	up	correct
DSX.US	PB	20190723	24.84	24.95	24.84	24.95	5385	20.7825	up	up	correct
DTE.US	DTE Energy Company	20190723	128.56	128.71	127.25	128.17	938085	100.9326	down	down	correct
DTF.US	DTF Tax	20190723	13.96	13.9999	13.92	13.99	11515	12.9337	up	up	correct
DTLA.US	P	20190723	20.3605	20.3605	19.971	20	8708	20	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190723	26.09	26.105	25.98	26.1	16864	23.0455	up	up	correct
DTY.US	DTE Energy Company	20190723	27.25	27.35	27.24	27.34	17365	23.7126	up	up	correct
DUK.US	PA	20190723	26.78	27.1	26.78	26.99	156363	23.7303	up	up	correct
DUKB.US	Duke Energy Corp	20190723	27.4	27.45	27.3	27.4	40737	24.0753
DVA.US	DaVita Inc	20190723	59.09	59.43	58.5	59.3	4015406	59.3	up	up	correct
DVD.US	Dover Motorsports Inc	20190723	1.9325	1.96	1.9296	1.9296	1263	1.6984	down	up	incorrect
DVN.US	Devon Energy Corporation	20190723	25.92	26.31	25.575	26.21	7234646	23.4662	up	up	correct
DXC.US	DXC Technology Company	20190723	56.62	56.86	56.26	56.72	1558746	54.9309	up	down	incorrect
DY.US	Dycom Industries Inc	20190723	52.62	53.92	52.3746	53.92	218854	53.92	up	up	correct
E.US	Eni S.p.A	20190723	32.25	32.29	32.079	32.1	298465	27.265	down	down	correct
EAF.US	GrafTech International Ltd	20190723	10.66	11.15	10.6	11.15	1848016	10.8111	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190723	25.65	25.72	25.55	25.7	28735	24.5202	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190723	11.25	11.3	11.24	11.28	29881	8.6783	up	up	correct
EAT.US	Brinker International Inc	20190723	40.78	40.965	40.085	40.14	780030	38.9852	down	up	incorrect
EB.US	Eventbrite Inc	20190723	16.83	17.105	16.54	17	446560	17	up	up	correct
EBF.US	Ennis Inc	20190723	20	20.12	19.8767	19.97	73370	17.9311	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190723	10.27	10.31	10.155	10.19	114687	9.0807	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190723	42.69	43.18	42.36	43.11	214605	43.11	up	up	correct
EC.US	Ecopetrol S.A	20190723	19.07	19.07	18.77	18.9	314513	16.4203	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190723	17.88	17.9307	17.62	17.64	199588	12.9574	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190723	26.4774	26.67	26.31	26.5165	5368	22.0312	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190723	25.51	25.8	25.45	25.8	4417	21.7914	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190723	25.725	25.725	25.725	25.725	557	23.2034
ECL.US	Ecolab Inc	20190723	198.21	199.99	197.87	199.96	594792	195.4014	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190723	9.1	9.31	9.06	9.3	51233	9.3	up	up	correct
ECVT.US	Ecovyst Inc	20190723	15.62	15.88	15.62	15.8	38428	11.2267	up	down	incorrect
ED.US	Consolidated Edison Inc	20190723	86.58	86.8199	86.04	86.51	1444796	78.5906	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190723	7.15	7.18	7.05	7.07	235016	5.8947	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190723	14	14.05	13.8	13.88	118271	10.339	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190723	12.84	12.87	12.72	12.72	52898	9.6993	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190723	18.9	19.03	18.33	18.85	124388	18.85	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190723	105	109.9	104.5	107.32	39587490	10.732	up	down	incorrect
EEA.US	The European Equity Fund Inc	20190723	8.69	8.7797	8.69	8.7797	2607	8.3491	up	down	incorrect
EEX.US	Emerald Holding Inc	20190723	11.04	11.115	10.78	10.8	74373	10.5473	down	down	correct
EFL.US	Eaton Vance Floating	20190723	9.36	9.36	9.28	9.29	80382	8.2261	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190723	13.06	13.06	13.02	13.06	246591	11.0742
EFT.US	Eaton Vance Floating	20190723	13.34	13.38	13.33	13.36	138747	11.4161	up	down	incorrect
EFX.US	Equifax Inc	20190723	138.01	140.8	138.01	140.49	730330	137.4244	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190723	13.04	13.11	13.04	13.0892	16239	12.01	up	up	correct
EGHT.US	8x8 Inc	20190723	25.07	25.08	24.5	24.82	1205165	24.82	down	down	correct
EGO.US	Eldorado Gold Corporation	20190723	7.7	7.8	7.26	7.49	5419862	7.49	down	down	correct
EGP.US	EastGroup Properties Inc	20190723	117.87	118.55	116.905	118.24	272297	112.1578	up	up	correct
EGY.US	VAALCO Energy Inc	20190723	1.66	1.7	1.645	1.66	223384	1.66
EHC.US	Encompass Health Corporation	20190723	65.6	66	64.89	65.78	709244	63.4446	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190723	9.92	9.92	9.82	9.86	55105	8.0918	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190723	9.82	9.8799	9.82	9.85	65011	9.2056	up	up	correct
EIG.US	Employers Holdings Inc	20190723	42.96	43.48	42.705	43.37	114655	40.591	up	down	incorrect
EIX.US	Edison International	20190723	69.82	70.62	69.45	70.27	1514270	63.7735	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20190723	189.4	189.83	188	189.48	723450	186.0287	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190723	32.34	33.22	32.06	33.01	2260961	33.01	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190723	25.71	25.72	25.63	25.71	16836	22.8452
ELF.US	e.l.f. Beauty Inc	20190723	16.52	16.61	16.135	16.14	680005	16.14	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20190723	13.09	13.2599	12.96	13.17	837826	5.7481	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190723	123.32	124.735	121.55	124.66	1076492	59.433	up	up	correct
ELVT.US	Elevate Credit Inc	20190723	4.26	4.28	4.22	4.24	89809	4.24	down	down	correct
ELY.US	Callaway Golf Company	20190723	18.22	18.53	18.15	18.4	1042364	18.3595	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190723	14.47	14.5046	14.32	14.34	218174	11.6311	down	down	correct
EME.US	EMCOR Group Inc	20190723	83.22	83.89	82.84	83.45	247017	82.6049	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190723	15.43	15.43	15.4	15.4	11014	12.4039	down	down	correct
EMN.US	Eastman Chemical Company	20190723	79.4	81.66	79.4	81.22	977338	74.8535	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190723	9.63	9.69	9.6	9.61	32999	37.9856	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190723	26.04	26.16	26.04	26.13	14408	24.3415	up	up	correct
EMR.US	Emerson Electric Co	20190723	65.8	66.87	65.5	66.85	2112878	62.5287	up	down	incorrect
ENB.US	Enbridge Inc	20190723	35.805	35.805	35.4	35.42	1753666	29.8637	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190723	26.76	26.76	26.542	26.63	85593	24.191	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190723	14.32	14.42	14.07	14.14	270269	10.5982	down	down	correct
ENIA.US	Enel Américas S.A	20190723	8.47	8.47	8.35	8.42	1239793	7.657	down	down	correct
ENIC.US	Enel Chile S.A	20190723	4.55	4.58	4.44	4.49	168386	3.8985	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190723	25.2826	25.5375	25.2826	25.5375	2739	22.5838	up	up	correct
ENLC.US	EnLink Midstream LLC	20190723	10.31	10.35	10.12	10.14	3522746	7.5667	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190723	26.53	26.64	26.525	26.64	4151	24.6116	up	up	correct
ENR.US	PA	20190723	86.57	87.9	86.57	86.72	18807	72.0238	up	up	correct
ENS.US	EnerSys	20190723	65.84	66.7	65.36	66.55	326532	64.9798	up	up	correct
ENV.US	Envestnet Inc	20190723	71.5	72.18	70.96	72.14	305416	72.14	up	up	correct
ENVA.US	Enova International Inc	20190723	21.32	21.855	21.2294	21.68	178258	21.68	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20190723	3.69	3.7332	3.6	3.61	947991	3.61	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190723	5.43	5.45	5.39	5.42	165245	4.2594	down	down	correct
EOG.US	EOG Resources Inc	20190723	87.14	88.37	86.46	87.59	2908162	80.9533	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190723	15.21	15.2122	15.07	15.16	83958	12.8168	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190723	17.24	17.3	17.13	17.28	81234	14.8128	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190723	23.44	23.45	23.2	23.295	33455	21.2306	down	down	correct
EP.US	PC	20190723	50.85	52.5	50.85	51.1	1295	51.1	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190723	22.27	23.05	22.17	22.93	329985	22.8022	up	up	correct
EPAM.US	EPAM Systems Inc	20190723	194.94	195.55	192.9	195.46	142856	195.46	up	up	correct
EPC.US	Edgewell Personal Care Company	20190723	28.38	28.72	28.14	28.44	1977808	27.8802	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190723	30.75	30.865	30.47	30.49	2545587	24.8415	down	down	correct
EPR.US	PG	20190723	25.2848	25.42	25.26	25.3	6506	21.8072	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190723	20.63	20.88	20.4	20.68	2838209	18.6672	up	up	correct
EQC.US	PD	20190723	27.15	27.25	27.15	27.25	2141	23.7221	up	up	correct
EQNR.US	Equinor ASA	20190723	19.02	19.15	18.985	19.05	2754617	17.2056	up	up	correct
EQR.US	Equity Residential	20190723	76.89	77.99	76.38	77.96	984601	72.0418	up	up	correct
EQT.US	EQT Corporation	20190723	15.5	15.715	15.35	15.67	3677460	15.5	up	up	correct
ERF.US	Enerplus Corporation	20190723	6.49	6.605	6.46	6.57	850341	6.1676	up	up	correct
ERJ.US	Embraer S.A	20190723	20.57	20.7	20.445	20.63	454765	20.63	up	up	correct
ES.US	Eversource Energy	20190723	76.97	76.97	76.25	76.75	1560840	71.7152	down	down	correct
ESE.US	ESCO Technologies Inc	20190723	82.75	85.1	82.33	84.6	125864	83.902	up	up	correct
ESGC.US	Eros STX Global Corporation	20190723	1.5	1.58	1.425	1.55	1563075	1.55	up	up	correct
ESI.US	Element Solutions Inc	20190723	9.99	10.23	9.93	10.2	1673500	10.0471	up	up	correct
ESNT.US	Essent Group Ltd	20190723	46.4	47.25	46.17	47.21	457115	45.4508	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190723	14.45	14.71	14.43	14.69	729318	13.9598	up	up	correct
ESS.US	Essex Property Trust Inc	20190723	292.47	295.66	291.1057	295.61	354037	275.4525	up	up	correct
ESTC.US	Elastic N.V	20190723	100	100.22	96.39	96.84	1007746	96.84	down	down	correct
ESTE.US	Earthstone Energy Inc	20190723	4.73	4.82	4.6156	4.65	373923	4.65	down	down	correct
ETB.US	Eaton Vance Tax	20190723	15.53	15.7	15.45	15.59	46319	12.9133	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190723	20.51	20.62	20.31	20.6	92600	17.5121	up	up	correct
ETG.US	Eaton Vance Tax	20190723	16.3	16.34	16.26	16.33	120456	13.6413	up	up	correct
ETI.US	P	20190723	9	9	8.3	9	679849	4.9286
ETJ.US	Eaton Vance Risk	20190723	9.53	9.545	9.44	9.48	264459	7.9119	down	down	correct
ETN.US	Eaton Corporation plc	20190723	80.13	81.87	79.65	81.81	2702594	76.3848	up	up	correct
ETO.US	Eaton Vance Tax	20190723	24.67	25.09	24.67	24.99	30626	20.7464	up	up	correct
ETP.US	P	20190723	18.95	18.95	18.95	18.95	1600	17.4451
ETR.US	Entergy Corporation	20190723	105.42	105.55	104.67	104.86	1148845	95.9843	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190723	17.85	17.93	17.63	17.75	2278044	13.8708	down	down	correct
ETV.US	Eaton Vance Tax	20190723	15.43	15.44	15.3344	15.43	121185	12.4387
ETW.US	Eaton Vance Tax	20190723	9.8	9.8	9.6999	9.79	346216	8.0849	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190723	21.19	21.3839	21.05	21.29	24986	19.3633	up	up	correct
ETY.US	Eaton Vance Tax	20190723	12.02	12.02	11.9315	12	215286	9.919	down	down	correct
EURN.US	Euronav NV	20190723	8.97	9.07	8.9	9.06	370784	7.4855	up	up	correct
EVA.US	Enviva Partners LP	20190723	30.85	30.85	30.55	30.55	30791	25.6668	down	down	correct
EVC.US	Entravision Communications Corporation	20190723	3.42	3.44	3.37	3.41	289771	3.0264	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190723	6.27	6.3	6.25	6.26	159499	5.3528	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190723	13.3253	13.3253	13.2054	13.2553	34270	10.9397	down	down	correct
EVH.US	Evolent Health Inc	20190723	6.46	6.74	6.39	6.59	1756467	6.59	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190723	12.51	12.59	12.5059	12.54	104505	11.306	up	up	correct
EVR.US	Evercore Inc	20190723	87.46	88.43	86.81	87.53	750186	81.8064	up	up	correct
EVRG.US	Evergy Inc	20190723	60.5	60.93	60.11	60.67	1250582	55.7063	up	up	correct
EVRI.US	Everi Holdings Inc	20190723	11.7	11.94	11.64	11.9	368236	11.9	up	up	correct
EVT.US	Eaton Vance Tax	20190723	24.56	24.58	24.4	24.47	130494	20.4855	down	up	incorrect
EVTC.US	EVERTEC Inc	20190723	31.35	31.47	30.86	31.05	429233	30.6043	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190723	194.17	196.18	193.11	195.46	3602718	65.1533	up	up	correct
EXD.US	Eaton Vance Tax	20190723	9.49	9.63	9.49	9.49	48365	8.0014
EXG.US	Eaton Vance Tax	20190723	8.26	8.27	8.2227	8.26	530731	6.9029
EXK.US	Endeavour Silver Corp	20190723	2.46	2.5	2.36	2.4	3351833	2.4	down	down	correct
EXP.US	Eagle Materials Inc	20190723	85.42	87.65	85.42	87.63	481527	86.8514	up	up	correct
EXPR.US	Express Inc	20190723	2.47	2.52	2.39	2.4	1051098	2.4	down	down	correct
EXR.US	Extra Space Storage Inc	20190723	108.63	110.02	108.25	110	326965	101.6939	up	up	correct
EXTN.US	Exterran Corporation	20190723	12.38	12.52	12.18	12.42	116700	12.42	up	up	correct
FAF.US	First American Financial Corporation	20190723	54.99	55.76	54.88	55.61	543633	51.5052	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190723	34.47	34.59	33.6	34.35	460539	33.8469	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190723	52.79	53.755	52.65	53.42	1962367	51.7693	up	up	correct
FBK.US	FB Financial Corporation	20190723	37.13	37.83	36.6825	37.2	136908	36.1845	up	up	correct
FBP.US	First BanCorp	20190723	10.65	10.83	10.5	10.79	1641175	10.1475	up	up	correct
FC.US	Franklin Covey Co	20190723	35.84	35.99	35.4505	35.46	37841	35.46	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190723	13.03	13.2	13.01	13.2	387393	11.994	up	up	correct
FCN.US	FTI Consulting Inc	20190723	93.51	94.18	92.46	94.13	193924	94.13	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20190723	26.79	27.02	26.58	27.02	220486	24.2791	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190723	25.97	25.97	25.86	25.91	1700	22.2598	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190723	12.22	12.2343	12.15	12.18	179931	9.6925	down	down	correct
FCX.US	Freeport	20190723	11.54	11.73	11.515	11.65	13936340	11.4683	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190723	14.1	14.32	14.0984	14.2	95516	11.9203	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190723	25.35	25.935	25.35	25.65	160356	24.8203	up	up	correct
FDS.US	FactSet Research Systems Inc	20190723	282.23	283.535	276.71	277.98	301949	271.3899	down	down	correct
FDX.US	FedEx Corporation	20190723	171	173.95	171	173.77	2866649	167.9529	up	up	correct
FE.US	FirstEnergy Corp	20190723	43.58	43.62	43.23	43.32	8221680	39.0559	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190723	12.09	12.1357	12.03	12.1	79213	9.4938	up	up	correct
FENG.US	Phoenix New Media Limited	20190723	2.95	2.97	2.8	2.9	177115	0.1957	down	up	incorrect
FERG.US	Ferguson plc	20190723	73.9	73.9	73.9	73.9	0	68.9022
FET.US	Forum Energy Technologies Inc	20190723	2.51	2.55	2.44	2.45	1240171	49	down	down	correct
FF.US	FutureFuel Corp	20190723	11.71	12.08	11.69	12.02	92171	7.3056	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190723	16.13	16.17	16.07	16.1	31019	13.4641	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190723	20.59	20.6	20.38	20.45	272411	17.3318	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190723	6.39	6.39	6.29	6.31	35900	5.0472	down	down	correct
FHI.US	Federated Hermes Inc	20190723	33.27	33.44	33.14	33.34	537016	29.1939	up	up	correct
FICO.US	Fair Isaac Corporation	20190723	343.65	343.65	336.17	338.09	208738	338.09	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190723	16.43	16.52	16.38	16.52	112623	14.1505	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190723	20.03	20.1	19.93	20	35917	16.7967	down	down	correct
FINV.US	FinVolution Group	20190723	4.03	4.18	4.002	4.16	2144700	3.7692	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190723	131.44	131.88	129.99	131.06	1972558	127.542	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190723	9.07	9.07	8.93	8.94	97065	8.4166	down	down	correct
FIX.US	Comfort Systems USA Inc	20190723	51.64	52.56	51.42	52.2	146416	51.1405	up	up	correct
FL.US	Foot Locker Inc	20190723	42.41	43.08	42.1267	42.94	1762461	40.5707	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190723	21.17	21.17	20.65	20.95	45934	17.7713	down	down	correct
FLNG.US	FLEX LNG Ltd	20190723	13	13	12.8	12.89	1200	10.9783	down	down	correct
FLO.US	Flowers Foods Inc	20190723	23.49	23.65	23.355	23.53	571648	21.5971	up	up	correct
FLOW.US	SPX FLOW Inc	20190723	38.5	39.6	38.32	39.49	121383	39.3312	up	down	incorrect
FLR.US	Fluor Corporation	20190723	32.12	32.57	32.0574	32.54	1047407	31.6437	up	up	correct
FLS.US	Flowserve Corporation	20190723	51.77	52.615	51.605	52.56	696128	49.9025	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190723	289.05	290.24	286.84	289.98	436551	289.98	up	up	correct
FMC.US	FMC Corporation	20190723	84.59	85.35	84.26	84.89	1079402	81.4431	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190723	13.92	13.92	13.86	13.9	18912	12.5121	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190723	38.23	38.48	38.14	38.37	86950	36.9651	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190723	93	93.01	91.37	91.95	436370	87.6284	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190723	13.91	14	13.91	14	2068	12.3963	up	down	incorrect
FN.US	Fabrinet	20190723	53.08	54.04	52.635	53.96	272011	53.96	up	down	incorrect
FNB.US	PE	20190723	29.34	29.41	28.25	28.84	13163	24.5955	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190723	39.93	40.29	38.2	38.92	1213400	38.92	down	down	correct
FNF.US	Fidelity National Financial Inc	20190723	42.32	42.74	42.03	42.64	850881	39.0847	up	up	correct
FNV.US	Franco	20190723	89.62	90.27	88.88	89.46	605117	87.5181	down	down	correct
FOA.US	Finance Of America Companies Inc	20190723	9.81	9.81	9.77	9.8	1300	9.8	down	down	correct
FOE.US	Ferro Corporation	20190723	14.72	15.03	14.63	14.89	819872	14.89	up	up	correct
FOF.US	Cohen & Steers Closed	20190723	12.87	12.94	12.8599	12.91	75615	10.7561	up	up	correct
FOR.US	Forestar Group Inc	20190723	19.1	19.37	18.69	19.33	20532	19.33	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190723	23.25	23.29	23.22	23.28	98582	19.768	up	up	correct
FPH.US	Five Point Holdings LLC	20190723	7.56	7.66	7.32	7.35	425132	7.35	down	down	correct
FPI.US	Farmland Partners Inc	20190723	6.19	6.22	6.12	6.15	72455	5.8145	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190723	9.92	10	9.82	9.84	132231	7.8592	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190723	37.39	37.83	37.2	37.67	722099	35.6855	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190723	12.77	12.79	12.75	12.77	266623	10.7784
FRO.US	Frontline Ltd	20190723	8	8.06	7.865	8.02	436745	6.5701	up	up	correct
FRT.US	PC	20190723	25.23	25.26	25.07	25.1	16283	22.4701	down	down	correct
FSK.US	FS KKR Capital Corp	20190723	5.87	5.95	5.85	5.88	279823	17.1693	up	up	correct
FSLY.US	Fastly Inc	20190723	21.82	22	21.375	21.78	367823	21.78	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190723	3.91	4.035	3.75	3.83	4582082	3.83	down	down	correct
FSR.US	Fisker Inc	20190723	10	10.02	10	10.02	1526	10.02	up	up	correct
FSS.US	Federal Signal Corporation	20190723	28.19	28.5	27.95	28.24	284000	27.5502	up	up	correct
FT.US	Franklin Universal Trust	20190723	7.4	7.4	7.36	7.38	33582	6.4552	down	down	correct
FTCH.US	Farfetch Limited	20190723	21.48	22.11	21.48	21.72	2683990	21.72	up	down	incorrect
FTI.US	TechnipFMC plc	20190723	25.221	25.3561	24.9605	25.2403	5250154	18.1528	up	up	correct
FTK.US	Flotek Industries Inc	20190723	2.95	2.99	2.91	2.92	288033	2.92	down	up	incorrect
FTS.US	Fortis Inc	20190723	39.43	39.515	39.23	39.41	218153	36.0077	down	down	correct
FTV.US	Fortive Corporation	20190723	79.49	81.63	79.48	81.43	1820956	67.4742	up	up	correct
FUBO.US	fuboTV Inc	20190723	6.6	7.54	6.6	7.54	1475	7.54	up	down	incorrect
FUL.US	H.B. Fuller Company	20190723	48	48.96	47.93	48.95	338666	47.3692	up	down	incorrect
FUN.US	Cedar Fair L.P	20190723	50.88	51.41	50.77	51.15	130780	48.3994	up	up	correct
FVRR.US	Fiverr International Ltd	20190723	25.25	25.4	24.52	24.84	122859	24.84	down	up	incorrect
G.US	Genpact Limited	20190723	38.87	39.19	38.53	39.18	861800	38.3519	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190723	6.19	6.19	6.16	6.17	458084	4.8664	down	up	incorrect
GAM.US	PB	20190723	26.7	26.8	26.7	26.7318	2785	22.9625	up	up	correct
GATX.US	GATX Corporation	20190723	76.82	77.865	76.26	76.65	256477	72.1952	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190723	24.25	24.2548	24.03	24.15	40760	20.7492	down	up	incorrect
GBL.US	GAMCO Investors Inc	20190723	19.75	20.19	19.75	20.09	12682	17.4748	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190723	28.78	29.94	28.76	29.29	489360	26.8353	up	down	incorrect
GCI.US	Gannett Co Inc	20190723	10.35	10.4	10.275	10.32	1070622	9.282	down	down	correct
GCO.US	Genesco Inc	20190723	40.11	40.47	39.35	40.15	223965	40.15	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190723	21.89	22.36	21.855	22.36	225017	22.36	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190723	5.25	5.29	5.24	5.29	61771	4.3342	up	down	incorrect
GD.US	General Dynamics Corporation	20190723	185.91	186	183.63	185.97	1150627	175.0246	up	up	correct
GDDY.US	GoDaddy Inc	20190723	74.62	74.96	73.89	74.9	835304	74.9	up	up	correct
GDL.US	The GDL Fund	20190723	9.39	9.39	9.32	9.35	8960	8.3629	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190723	17.2	17.2	17.0401	17.16	26234	14.4821	down	down	correct
GDOT.US	Green Dot Corporation	20190723	47.87	47.99	47.43	47.78	317434	47.78	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190723	21.86	21.94	21.78	21.91	103489	18.897	up	down	incorrect
GE.US	General Electric Company	20190723	10.28	10.68	10.27	10.65	9287291	84.3355	up	down	incorrect
GEF.US	Greif Inc	20190723	34.56	35.2416	34.56	34.96	182364	31.5906	up	up	correct
GEL.US	Genesis Energy L.P	20190723	23.57	23.79	23.45	23.62	300295	18.7664	up	up	correct
GEO.US	The GEO Group Inc	20190723	17	17.6	16.999	17.43	1199591	14.4074	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190723	5.5	5.5531	5.47	5.48	134777	41.8139	down	down	correct
GES.US	Guess' Inc	20190723	16.77	16.94	16.545	16.68	815764	15.8816	down	down	correct
GF.US	The New Germany Fund Inc	20190723	14.16	14.26	14.16	14.23	13516	11.7505	up	up	correct
GFF.US	Griffon Corporation	20190723	15.66	15.66	15.385	15.62	124432	15.1137	down	down	correct
GFI.US	Gold Fields Limited	20190723	5.51	5.58	5.39	5.46	6969674	5.1252	down	down	correct
GGB.US	Gerdau S.A	20190723	3.74	3.75	3.665	3.71	3962784	3.2293	down	down	correct
GGG.US	Graco Inc	20190723	50.46	51.14	50.11	51.1	600274	49.7543	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190723	20.7	20.79	20.51	20.55	33751	16.0647	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190723	8.17	8.26	8.17	8.22	45119	6.3206	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190723	11.38	11.4039	11.36	11.39	18009	9.9739	up	up	correct
GHC.US	Graham Holdings Company	20190723	728.1	738.8	725.105	737.49	21514	718.2521	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190723	12.39	12.55	12.12	12.12	38149	11.8544	down	down	correct
GHL.US	Greenhill & Co. Inc	20190723	14.99	15.21	14.44	14.8	280136	14.2781	down	up	incorrect
GHM.US	Graham Corporation	20190723	20.27	21.09	20.27	21.09	15100	19.6095	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190723	14.44	14.44	14.36	14.44	128926	11.7543
GIB.US	CGI Inc	20190723	79.46	79.75	78.62	79.14	110948	79.14	down	down	correct
GIC.US	Global Industrial Company	20190723	20.38	20.38	20	20.08	64313	17.6019	down	up	incorrect
GIL.US	Gildan Activewear Inc	20190723	39.27	39.79	39.06	39.78	350457	38.5703	up	up	correct
GIM.US	Templeton Global Income Fund	20190723	6.51	6.5499	6.49	6.52	316422	5.7069	up	up	correct
GIS.US	General Mills Inc	20190723	52.64	52.885	52.125	52.39	3013762	48.5079	down	down	correct
GIX.US	WS	20190723	340.3	354.5	331	338	83936	335.0954	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190723	10	10.007	9.9	9.9	5300	8.472	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190723	20.49	20.49	20.29	20.3744	3265	19.5375	down	down	correct
GKOS.US	Glaukos Corporation	20190723	76.1	76.15	74.25	75.5	548378	75.5	down	down	correct
GLOB.US	Globant S.A	20190723	106.37	106.76	103.7134	104.33	247935	104.33	down	up	incorrect
GLOG.US	PA	20190723	27.1	27.97	27.054	27.47	6509	22.5139	up	up	correct
GLOP.US	PC	20190723	23.72	23.87	23.56	23.57	41834	18.3062	down	up	incorrect
GLT.US	Glatfelter Corporation	20190723	16.72	17.18	16.68	16.9	423244	15.583	up	up	correct
GLW.US	Corning Incorporated	20190723	33.46	33.76	33.42	33.58	3889644	31.3349	up	up	correct
GM.US	General Motors Company	20190723	40.35	40.92	40.15	40.71	12584300	39.397	up	up	correct
GME.US	GameStop Corp	20190723	4.15	4.2	3.98	4.09	7703497	4.09	down	down	correct
GMED.US	Globus Medical Inc	20190723	42.74	43.17	42.39	42.76	1057520	42.76	up	up	correct
GMRE.US	PA	20190723	25.73	25.8	25.6	25.7635	19331	21.9192	up	up	correct
GMS.US	GMS Inc	20190723	21.77	22.205	21.67	22.17	442603	22.17	up	up	correct
GNE.US	PA	20190723	8.6321	8.7316	8.61	8.65	12553	7.2129	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190723	10.99	11.06	10.57	10.7	195187	9.6536	down	down	correct
GNRC.US	Generac Holdings Inc	20190723	71.98	73.28	71.6633	73	653426	73	up	up	correct
GNT.US	PA	20190723	25.0727	25.0727	25.0727	25.0727	0	22.6461
GNW.US	Genworth Financial Inc	20190723	3.74	3.93	3.705	3.89	3582983	3.89	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190723	20.58	20.6	20.51	20.55	93232	15.8913	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190723	20.69	20.8	20.26	20.32	701134	20.3161	down	down	correct
GOLD.US	Barrick Gold Corporation	20190723	17.15	17.47	17.06	17.29	15282640	16.358	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20190723	25.93	26.46	25.78	26.38	118563	25.2783	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190723	44.16	44.84	43.8	44.79	555907	44.79	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190723	10.82	11.48	10.65	11.27	241100	11.27	up	up	correct
GPC.US	Genuine Parts Company	20190723	95.97	97.12	95.1	97	981184	89.8578	up	up	correct
GPI.US	Group 1 Automotive Inc	20190723	84.21	86.68	84.07	85.72	207660	83.9935	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190723	25.91	25.91	25.74	25.83	14351	23.2091	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190723	15	15.58	14.85	15.08	15122880	14.3858	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190723	8.14	8.16	8.1	8.13	83836	6.8941	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190723	19.22	19.31	19.2	19.31	324137	16.2293	up	up	correct
GPN.US	Global Payments Inc	20190723	163.96	164.77	162.78	164.69	1501217	162.9068	up	up	correct
GPRK.US	GeoPark Limited	20190723	18.3167	18.5458	18.1574	18.5359	194587	18.1128	up	up	correct
GPS.US	The Gap Inc	20190723	18.86	18.99	18.43	18.71	7214758	17.8907	down	down	correct
GPX.US	GP Strategies Corporation	20190723	15.71	16.545	15.67	15.72	20225	15.72	up	up	correct
GRC.US	The Gorman	20190723	31.05	31.67	30.97	31.59	17652	30.2415	up	up	correct
GRP.US	UN	20190723	46.98	47.37	46.9	47.37	20182	41.8039	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190723	10.63	10.65	10.62	10.65	15788	9.366	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190723	214.95	220	214.95	219.43	3330637	208.0863	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190723	19.75	19.83	19.63	19.8	103797	15.6864	up	up	correct
GSK.US	GlaxoSmithKline plc	20190723	41.42	41.49	41.26	41.32	2493885	36.3329	down	down	correct
GSL.US	PB	20190723	23.73	23.754	23.25	23.7049	15005	18.6882	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190723	10.72	11.01	10.72	10.93	578114	10.93	up	down	incorrect
GTLS.US	Chart Industries Inc	20190723	75.77	77.27	75.45	76.17	477899	76.17	up	up	correct
GTN.US	Gray Television Inc	20190723	17.28	17.4	16.965	17.21	583431	16.9538	down	down	correct
GTNA.US	Gray Television Inc	20190723	16.048	17.65	16.048	17.35	1460	17.2754	up	up	correct
GTS.US	Triple	20190723	26.6	26.615	25.375	25.5	79582	25.5	down	down	correct
GTY.US	Getty Realty Corp	20190723	30	30.19	29.94	30.13	102478	26.4289	up	up	correct
GUT.US	The Gabelli Utility Trust	20190723	7.25	7.26	7.16	7.25	106749	6.0625
GVA.US	Granite Construction Incorporated	20190723	41.5	42.735	41.32	42.56	497637	40.5852	up	up	correct
GWB.US	Great Western Bancorp Inc	20190723	32.72	32.945	32.45	32.89	312715	31.4043	up	up	correct
GWRE.US	Guidewire Software Inc	20190723	102.3	102.94	100.31	100.72	293154	100.72	down	down	correct
GWW.US	W.W. Grainger Inc	20190723	271.13	279.19	270.58	278.78	664243	267.1247	up	up	correct
GYC.US	Cabco Series 2004	20190723	20.62	20.76	20.44	20.7	201462	19.4846	up	up	correct
H.US	Hyatt Hotels Corporation	20190723	77.42	78.35	76.64	78.21	477300	77.6366	up	up	correct
HAE.US	Haemonetics Corporation	20190723	122.88	124.26	121.69	122.89	291571	122.89	up	up	correct
HAL.US	Halliburton Company	20190723	23.67	24.045	23.215	23.84	18363381	22.7668	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190723	27.55	27.81	27.44	27.5	307910	25.1396	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190723	16.14	16.14	15.85	15.9	35434	15.0044	down	down	correct
HBI.US	Hanesbrands Inc	20190723	16.01	16.23	15.93	16.2	2329034	14.635	up	up	correct
HBM.US	Hudbay Minerals Inc	20190723	5.32	5.36	5.17	5.25	753857	5.1997	down	up	incorrect
HCA.US	HCA Healthcare Inc	20190723	140.76	141	138.68	140.67	1166554	137.8259	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190723	25.34	25.77	25.26	25.76	568540	25.0435	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20190723	915	915	915	915	0	914.1859
HCHC.US	HC2 Holdings Inc	20190723	2.01	2.0299	1.93	2.01	221844	2.01
HCI.US	HCI Group Inc	20190723	39.87	40.09	39.31	39.96	25917	37.2341	up	up	correct
HCXY.US	Hercules Capital Inc	20190723	25.97	26.29	25.94	26.24	1000	22.9071	up	up	correct
HD.US	The Home Depot Inc	20190723	212.57	214.13	211.726	213.08	2590137	201.3832	up	up	correct
HDB.US	HDFC Bank Limited	20190723	116.61	117.16	114.2	115.31	2062734	57.1282	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190723	44.23	44.335	43.92	44.15	327017	40.6894	down	down	correct
HEI.US	HEICO Corporation	20190723	138.21	138.23	136.166	138.11	237701	137.7368	down	down	correct
HEP.US	Holly Energy Partners L.P	20190723	30.23	30.61	30	30.58	452574	24.1232	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190723	14.11	14.19	14.02	14.09	36460	11.5036	down	down	correct
HES.US	Hess Corporation	20190723	60.41	60.69	59.63	60.24	1710811	57.6484	down	down	correct
HESM.US	Hess Midstream LP	20190723	20.38	20.6	20.22	20.27	19589	16.3914	down	down	correct
HFC.US	HollyFrontier Corporation	20190723	48.2	48.69	47.99	48.36	1533703	45.0096	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20190723	24.7	24.7	24.54	24.54	4500	24.54	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190723	11	11.0509	10.84	10.91	92852	7.9815	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190723	32.27	32.52	32.1	32.4	1182600	32.4	up	up	correct
HHC.US	The Howard Hughes Corporation	20190723	130.82	131.48	129.5	130.69	240185	130.69	down	down	correct
HI.US	Hillenbrand Inc	20190723	34.55	34.61	33.9	34.61	781183	32.4421	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190723	57.02	57.24	56.45	56.9	1730158	53.4539	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190723	231.28	231.28	226.85	230.3	181144	218.0324	down	down	correct
HIL.US	Hill International Inc	20190723	3.07	3.1625	3.01	3.07	71502	3.07
HIO.US	Western Asset High Income Opportunity Fund Inc	20190723	5.1	5.1	5.04	5.04	447418	4.1926	down	down	correct
HIW.US	Highwoods Properties Inc	20190723	42.5	43.09	42.24	42.94	410381	38.2354	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190723	6.95	6.97	6.92	6.95	147557	5.6132
HL.US	PB	20190723	50.7525	50.7525	50.7525	50.7525	0	43.9525
HLF.US	Herbalife Nutrition Ltd	20190723	41.38	41.49	40.4	40.56	1829161	40.56	down	down	correct
HLI.US	Houlihan Lokey Inc	20190723	43.3	43.84	43.03	43.14	245295	40.8243	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20190723	45.23	46.99	44.6	46.95	30815	46.1609	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190723	93.58	95.26	93.14	95.12	3851403	94.6788	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190723	8.36	8.59	8.27	8.55	737364	8.55	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190723	26.09	26.26	26.09	26.2	652829	24.522	up	up	correct
HMLP.US	PA	20190723	26.05	26.225	26.05	26.2	7434	20.976	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190723	41.79	42.25	41.53	42.25	107759	39.1895	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190723	2.49	2.54	2.41	2.42	9521008	2.3655	down	down	correct
HNGR.US	Hanger Inc	20190723	16.43	16.445	16.07	16.31	157111	16.31	down	down	correct
HNI.US	HNI Corporation	20190723	33.71	34.17	33.53	33.87	203643	30.9931	up	up	correct
HNP.US	Huaneng Power International Inc	20190723	23.07	23.23	22.87	23.23	42268	20.4735	up	up	correct
HOG.US	Harley	20190723	33	36.6455	32.66	36.48	6849693	34.6768	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190723	19.28	19.47	19.1	19.46	540136	18.2618	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20190723	6.55	6.65	5.75	5.81	316207	5.81	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190723	51	51.1265	49.25	50.26	1678777	42.835	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190723	14.4	14.655	14.37	14.61	8771276	13.3404	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20190723	23.34	23.34	23.17	23.28	19769	19.4689	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190723	23.63	23.75	23.6	23.71	38257	19.938	up	up	correct
HPQ.US	HP Inc	20190723	21.56	21.71	21.43	21.63	8395700	19.969	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190723	19.39	19.4235	19.3536	19.4	20863	16.2014	up	up	correct
HQH.US	Tekla Healthcare Investors	20190723	19.63	19.72	19.55	19.72	93479	15.9407	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20190723	16.4	16.45	16.35	16.41	70823	13.2961	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20190723	31.89	32.075	31.64	32.02	646985	29.0595	up	up	correct
HRB.US	H&R Block Inc	20190723	27.95	27.98	27.2	27.77	2289159	24.3537	down	down	correct
HRC.US	Hill	20190723	105.07	106.39	104.71	106.3	231851	104.2387	up	up	correct
HRI.US	Herc Holdings Inc	20190723	40.65	42.3	40.65	42.08	199650	41.9669	up	up	correct
HRL.US	Hormel Foods Corporation	20190723	41.44	41.53	41.1025	41.15	1793940	39.2867	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190723	13.73	13.85	13.5	13.81	147352	12.973	up	up	correct
HSBC.US	HSBC Holdings plc	20190723	41.82	41.86	41.64	41.65	1472404	37.8904	down	up	incorrect
HSC.US	Harsco Corporation	20190723	25.39	25.67	25.22	25.52	370787	25.52	up	up	correct
HSY.US	The Hershey Company	20190723	147.41	147.89	146.4	147.29	1630889	139.8688	down	up	incorrect
HT.US	PE	20190723	24.92	25.27	24.81	24.9	7262	19.9544	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20190723	27.22	27.48	27.055	27.45	1131840	24.9951	up	down	incorrect
HTD.US	John Hancock Tax	20190723	25.61	25.61	25.22	25.39	103742	21.3685	down	down	correct
HTGC.US	Hercules Capital Inc	20190723	12.86	12.9	12.79	12.85	406826	9.9864	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20190723	21.4	21.67	21.4	21.58	343744	20.7468	up	up	correct
HTY.US	John Hancock Investments	20190723	6.97	7	6.94	6.96	26006	5.4377	down	down	correct
HUBB.US	Hubbell Incorporated	20190723	125.32	126.47	124.215	126.46	232080	119.1445	up	down	incorrect
HUBS.US	HubSpot Inc	20190723	183.35	183.35	177.76	179.4	370425	179.4	down	up	incorrect
HUM.US	Humana Inc	20190723	281.63	283.32	277.99	281.67	772032	277.355	up	up	correct
HUN.US	Huntsman Corporation	20190723	20.84	21.395	20.73	21.01	2306819	19.5467	up	up	correct
HUYA.US	HUYA Inc	20190723	21.72	22.61	21.61	22.49	2519772	22.49	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190723	17.9	18.17	17.87	18.07	117272	14.606	up	up	correct
HWM.US	Howmet Aerospace Inc	20190723	25.32	25.35	25.02	25.16	2326029	25.0848	down	down	correct
HXL.US	Hexcel Corporation	20190723	82.22	85.6341	82.22	83.68	944048	83.1259	up	up	correct
HY.US	Hyster	20190723	54.3	55.28	54.08	54.99	53815	51.7378	up	up	correct
HYB.US	The New America High Income Fund Inc	20190723	8.78	8.79	8.75	8.77	64184	7.369	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190723	15.38	15.38	15.27	15.36	94361	12.7877	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190723	10.68	10.71	10.65	10.7	293868	8.7693	up	up	correct
HZN.US	Horizon Global Corporation	20190723	4.6	5.04	4.43	4.65	201789	4.65	up	up	correct
HZO.US	MarineMax Inc	20190723	13.87	14.7	13.73	14.63	694516	14.63	up	up	correct
IAA.US	IAA Inc	20190723	45.05	45.24	44.39	45.06	1098376	45.06	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190723	9	9.03	8.9267	8.98	17002	7.3417	down	up	incorrect
IAG.US	IAMGOLD Corporation	20190723	3.77	3.82	3.63	3.74	5980880	3.74	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190723	50.3506	52.24	50.1701	52.24	28341	50.2949	up	down	incorrect
IBM.US	International Business Machines Corporation	20190723	150.4347	150.5846	148.2467	150.2449	3742204	126.9297	down	up	incorrect
IBN.US	ICICI Bank Limited	20190723	11.85	11.87	11.71	11.76	6049160	11.7252	down	down	correct
IBP.US	Installed Building Products Inc	20190723	52.71	52.71	51.17	52.18	144853	51.669	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190723	1.41	1.49	1.38	1.47	7942	29.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190723	90.69	91.08	89.97	90.9	2011400	88.2417	up	up	correct
ICL.US	ICL Group Ltd	20190723	5.18	5.19	5.14	5.16	106502	4.4381	down	up	incorrect
IDA.US	IDACORP Inc	20190723	102.86	103.08	102.03	102.59	193019	95.6607	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190723	11.82	11.86	11.72	11.84	52187	9.9807	up	up	correct
IDT.US	IDT Corporation	20190723	10.77	10.825	10.29	10.39	114953	10.39	down	down	correct
IEX.US	IDEX Corporation	20190723	166.53	167.87	165.62	166.94	409354	162.8003	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190723	142.72	145.24	141.21	145.18	682412	136.5256	up	up	correct
IFN.US	The India Fund Inc	20190723	20.84	20.85	20.7002	20.78	70329	15.4449	down	down	correct
IFS.US	Intercorp Financial Services Inc	20190723	45.95	46	44.57	44.65	190028	39.3906	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190723	10.48	10.53	10.43	10.48	68615	8.6192
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190723	6.67	6.68	6.635	6.67	428879	5.5599
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190723	21.62	21.67	21.53	21.59	52302	19.6084	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190723	7.6	7.64	7.5635	7.62	481319	6.2227	up	up	correct
IGT.US	International Game Technology PLC	20190723	12.97	13.26	12.97	13.2	1532851	12.3319	up	down	incorrect
IHC.US	Independence Holding Company	20190723	37.65	37.65	37.65	37.65	2198	36.6592
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190723	7.51	7.54	7.48	7.49	47533	6.1578	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20190723	69.29	69.76	69.14	69.73	61316	67.7156	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190723	10.431	10.55	10.41	10.55	76510	9.041	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190723	10.28	10.34	10.19	10.3	27771	8.8858	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190723	19.63	19.63	19.44	19.5	71800	18.7275	down	down	correct
IIIN.US	Insteel Industries Inc	20190723	19.01	19.48	19.01	19.36	90599	17.1333	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190723	15.12	15.17	15.1103	15.15	49990	13.5269	up	up	correct
IIPR.US	PA	20190723	30.99	31.0807	30.8516	30.8516	1423	26.3244	down	down	correct
IMAX.US	IMAX Corporation	20190723	20.36	20.66	20.26	20.5	334084	20.5	up	up	correct
INFO.US	IHS Markit Ltd	20190723	65.65	65.65	64.97	65.25	1046593	64.187	down	down	correct
INFY.US	Infosys Limited	20190723	11.48	11.535	11.435	11.49	6815565	10.8668	up	up	correct
ING.US	ING Groep N.V	20190723	11.43	11.51	11.43	11.48	1597509	10.6037	up	down	incorrect
INGR.US	Ingredion Incorporated	20190723	80.17	80.975	78.97	79.03	589485	73.7785	down	down	correct
INN.US	Summit Hotel Properties Inc	20190723	11.34	11.44	11.29	11.43	371163	10.9118	up	up	correct
INS.US	Intelligent Systems Corporation	20190723	44	45.71	43.01	45.39	151876	45.39	up	up	correct
INSI.US	Insight Select Income Fund	20190723	19.82	19.99	19.82	19.89	6235	17.1322	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190723	67.24	67.83	66.11	67.81	119407	67.81	up	up	correct
INSW.US	PA	20190723	25.6399	25.6401	25.52	25.52	3000	23.9742	down	up	incorrect
INT.US	World Fuel Services Corporation	20190723	36.68	36.99	36.14	36.86	452929	35.5564	up	up	correct
INVH.US	Invitation Homes Inc	20190723	27.24	27.45	27.07	27.39	2979472	26.0831	up	up	correct
IO.US	ION Geophysical Corporation	20190723	10.25	10.49	10.0838	10.21	124414	10.21	down	up	incorrect
IP.US	International Paper Company	20190723	43.06	43.79	43.01	43.53	3029499	36.8385	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190723	22	22.54	21.8	22.44	7448708	20.1495	up	down	incorrect
IPI.US	Intrepid Potash Inc	20190723	3.52	3.6	3.51	3.6	47258	36	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190723	12.63	12.67	12.59	12.67	132556	11.2926	up	up	correct
IQV.US	IQVIA Holdings Inc	20190723	156.81	157.16	155.165	156.76	1041135	156.76	down	down	correct
IR.US	Ingersoll Rand Inc	20190723	33.66	33.89	33.34	33.85	729479	31.356	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20190723	8.91	8.91	8.88	8.88	2252	7.0306	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20190723	30.04	30.55	29.92	30.44	1531586	25.4016	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20190723	11.86	12.02	11.83	12	563886	10.8602	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190723	14.61	14.61	14.48	14.58	129852	11.9627	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190723	26.25	26.34	26.25	26.28	23180	26.28	up	up	correct
IT.US	Gartner Inc	20190723	169	169.44	167.505	169.35	288887	169.35	up	up	correct
ITCB.US	Itaú Corpbanca	20190723	12.14	12.14	11.8843	11.8843	1571	10.4979	down	down	correct
ITGR.US	Integer Holdings Corporation	20190723	82.28	83.54	81.74	83.42	214768	83.42	up	up	correct
ITT.US	ITT Inc	20190723	64.13	65.2	63.78	65.03	654797	63.3512	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190723	9.7929	9.9028	9.6929	9.8528	17024660	7.338	up	up	correct
ITW.US	Illinois Tool Works Inc	20190723	153	156.97	152.52	156.93	1874728	148.662	up	up	correct
IVC.US	Invacare Corporation	20190723	4.31	4.53	4.24	4.49	246281	4.4669	up	up	correct
IVH.US	Ivy Funds	20190723	13.4	13.43	13.37	13.41	116518	10.9051	up	up	correct
IVR.US	PC	20190723	25.861	25.88	25.83	25.85	19416	21.2129	down	down	correct
IVZ.US	Invesco Ltd	20190723	19.65	19.775	19.47	19.67	5169238	17.3791	up	up	correct
IX.US	ORIX Corporation	20190723	76.86	77.3	76.78	77.12	15045	71.7683	up	up	correct
J.US	Jacobs Engineering Group Inc	20190723	84.57	84.93	83.78	84.93	524779	83.3252	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190723	10.98	11.0754	10.918	10.97	18636	10.97	down	up	incorrect
JBGS.US	JBG SMITH Properties	20190723	39.11	39.39	38.83	39.36	264736	36.7321	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190723	28.75	28.75	28.75	28.75	175	25.1541
JBL.US	Jabil Inc	20190723	30.64	30.87	30.5	30.82	786560	30.2005	up	up	correct
JBT.US	John Bean Technologies Corporation	20190723	123.61	123.75	121.33	122.68	135927	121.5919	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190723	14.33	14.33	14.19	14.29	23194	11.6734	down	up	incorrect
JCI.US	Johnson Controls International plc	20190723	41.24	41.26	40.715	41.06	4628919	38.7999	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190723	9.71	9.81	9.71	9.8	65953	8.4541	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190723	10.87	11.06	10.85	10.97	31387	9.1234	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190723	20.84	21.13	20.8	21.1	1804700	18.3514	up	up	correct
JELD.US	JELD	20190723	20.31	20.71	20.3	20.71	199453	20.71	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190723	9.21	9.34	9.02	9.1	45508	8.0181	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190723	7.1599	7.1599	7.15	7.15	3711	6.6168	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190723	9.71	9.76	9.71	9.74	172156	8.173	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190723	15.36	15.44	15.35	15.4	157349	12.6957	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190723	10.4	10.4	10.26	10.31	31128	9.1215	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190723	9.9	9.95	9.85	9.8873	156371	9.1389	down	down	correct
JHG.US	Janus Henderson Group plc	20190723	22.7	23.135	22.6	22.99	992867	20.0461	up	down	incorrect
JHI.US	John Hancock Investors Trust	20190723	16.7	16.8499	16.6	16.6	26366	13.5849	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190723	14.64	14.87	14.6002	14.75	14743	12.923	up	up	correct
JHX.US	James Hardie Industries plc	20190723	13.19	13.25	13.11	13.22	10981	12.7385	up	up	correct
JILL.US	J.Jill Inc	20190723	2.21	2.25	2.07	2.1	458781	10.5	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190723	21.06	21.3	19.93	20.43	591283	20.43	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190723	141.3	143.56	141.04	142.97	361565	142.5492	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190723	23.13	23.17	23.12	23.14	33258	20.6741	up	down	incorrect
JMIA.US	Jumia Technologies AG	20190723	21.63	22.11	20.26	21.15	766056	21.15	down	up	incorrect
JMM.US	Nuveen Multi	20190723	7.32	7.4896	7.3091	7.39	12744	6.5936	up	up	correct
JMP.US	JMP Group LLC	20190723	3.64	3.6771	3.6354	3.6525	21255	3.4549	up	up	correct
JNJ.US	Johnson & Johnson	20190723	128.61	129.45	128.155	128.84	5803625	120.6012	up	up	correct
JNPR.US	Juniper Networks Inc	20190723	27	27.03	26.77	26.9	2734677	24.8258	down	up	incorrect
JOE.US	The St. Joe Company	20190723	18.11	18.24	17.98	18.05	74891	17.8881	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190723	8.75	8.78	8.6	8.67	51628	7.1526	down	down	correct
JP.US	Jupai Holdings Limited	20190723	2.04	2.08	1.99	2.04	18659	2.04
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190723	9.87	9.89	9.82	9.86	340351	8.3058	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190723	23.82	23.9822	23.82	23.97	71369	20.4117	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190723	9.7	9.72	9.66	9.7	541342	8.2601
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190723	24.28	24.28	24.05	24.14	14659	20.9138	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190723	7.7	7.7	7.61	7.68	1626104	5.7299	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190723	16.85	17.03	16.85	16.96	82572	13.8857	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190723	9.66	9.76	9.65	9.74	290220	8.1767	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190723	10.7	10.75	10.69	10.73	47952	8.7884	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190723	15.28	15.315	15.28	15.29	26582	12.8025	up	up	correct
JT.US	Jianpu Technology Inc	20190723	3.52	3.77	3.47	3.71	351520	29.68	up	up	correct
JTA.US	Nuveen Tax	20190723	11.68	11.78	11.67	11.7	27906	9.9126	up	up	correct
JTD.US	Nuveen Tax	20190723	16.79	16.83	16.74	16.79	14701	14.0016
JW.US	B	20190723	44.55	44.55	44.55	44.55	23	42.3296
JWN.US	Nordstrom Inc	20190723	28.91	29.12	28.225	29.07	5206677	28.055	up	up	correct
K.US	Kellogg Company	20190723	56.8	58.49	56.74	58.21	3636176	53.1819	up	up	correct
KAI.US	Kadant Inc	20190723	87.37	88.61	87.27	87.9	37829	86.2957	up	up	correct
KAMN.US	Kaman Corporation	20190723	60.97	62.11	60.535	61.77	141406	59.2181	up	up	correct
KAR.US	KAR Auction Services Inc	20190723	25.82	26.47	25.7	26.45	2662414	25.6778	up	up	correct
KB.US	KB Financial Group Inc	20190723	39.06	39.21	38.803	39.07	135098	36.0048	up	up	correct
KBH.US	KB Home	20190723	26.52	26.52	25.48	25.53	1722729	24.6953	down	down	correct
KBR.US	KBR Inc	20190723	26.21	26.56	26.21	26.41	2096156	25.5178	up	up	correct
KEN.US	Kenon Holdings Ltd	20190723	20.2	20.55	20.2	20.5	1804	15.9857	up	up	correct
KEP.US	Korea Electric Power Corporation	20190723	11.48	11.55	11.42	11.52	262883	10.9964	up	up	correct
KEX.US	Kirby Corporation	20190723	76.88	77.67	76.33	77.14	444894	77.14	up	up	correct
KEY.US	PK	20190723	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190723	87.67	89	87.39	88.78	665516	88.78	up	up	correct
KF.US	The Korea Fund Inc	20190723	28.35	28.35	28.34	28.34	344	21.9078	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190723	2.6768	2.6768	2.6768	2.6768	244	2.6768
KFY.US	Korn Ferry	20190723	39.31	39.76	39.02	39.61	563620	38.6244	up	up	correct
KGC.US	Kinross Gold Corporation	20190723	4.23	4.31	4.13	4.2	12680893	4.0913	down	down	correct
KIM.US	PM	20190723	24.88	24.88	24.72	24.81	52662	22.1151	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190723	15.7	15.7185	15.63	15.71	64303	12.5009	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190723	45.96	46.43	44.62	45.49	1396778	44.0954	down	down	correct
KLR.US	Kaleyra Inc	20190723	10.361	10.361	10.361	10.361	500	10.361
KMB.US	Kimberly	20190723	136.5	137.39	133.03	135.05	4423055	124.8918	down	down	correct
KMI.US	Kinder Morgan Inc	20190723	20.79	20.86	20.555	20.59	9347258	17.5691	down	down	correct
KMPR.US	Kemper Corporation	20190723	86.19	86.28	85.28	86.2	173605	82.6571	up	down	incorrect
KMT.US	Kennametal Inc	20190723	34.48	35.51	34.28	35.49	909164	33.3533	up	up	correct
KMX.US	CarMax Inc	20190723	85.65	86.24	85.02	86.24	1285645	86.24	up	up	correct
KN.US	Knowles Corporation	20190723	17.55	17.79	17.4617	17.76	486638	17.76	up	up	correct
KNL.US	Knoll Inc	20190723	22.97	23.09	22.85	22.92	185253	21.8737	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20190723	20.2	20.25	20.13	20.21	96992	14.959	up	up	correct
KNX.US	Knight	20190723	37.11	37.93	36.74	37.87	3185514	37.1526	up	up	correct
KO.US	The Coca	20190723	53.25	54.635	52.76	54.33	33417949	50.1823	up	up	correct
KODK.US	Eastman Kodak Company	20190723	2.45	2.46	2.38	2.45	52025	2.45
KOF.US	Coca	20190723	61.51	61.82	59.78	60.49	84594	53.6883	down	down	correct
KOP.US	Koppers Holdings Inc	20190723	26.44	26.8932	26.44	26.71	61922	26.71	up	up	correct
KOS.US	Kosmos Energy Ltd	20190723	5.77	5.85	5.72	5.78	2719700	5.599	up	up	correct
KR.US	The Kroger Co	20190723	20.93	21	20.7	20.82	9578124	19.7214	down	down	correct
KRA.US	Kraton Corporation	20190723	29.39	30.44	29.175	30.22	147512	30.22	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190723	76.94	78.01	76.44	77.98	650750	72.8035	up	up	correct
KRG.US	Kite Realty Group Trust	20190723	15.15	15.47	15.1	15.42	298924	13.7564	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20190723	13.71	13.99	13.71	13.86	154135	12.0449	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190723	16.05	16.1	15.9101	16.05	35795	12.5463
KSM.US	DWS Strategic Municipal Income Trust	20190723	11.79	11.81	11.76	11.76	30251	10.5029	down	down	correct
KSS.US	Kohl's Corporation	20190723	49.82	50.88	49.59	50.72	4610029	46.7594	up	up	correct
KSU.US	P	20190723	26.6511	26.6511	26.6511	26.6511	11	24.8414
KT.US	KT Corporation	20190723	11.9	12.02	11.83	11.96	865200	10.8939	up	down	incorrect
KTB.US	Kontoor Brands Inc	20190723	30.82	31.78	30.6212	31	509148	28.4356	up	up	correct
KTF.US	DWS Municipal Income Trust	20190723	11.36	11.36	11.3	11.35	104420	10.1938	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190723	31.48	31.48	31.23	31.48	2352	26.9869
KW.US	Kennedy	20190723	20.69	21.01	20.69	20.98	283859	18.7873	up	up	correct
KWR.US	Quaker Chemical Corporation	20190723	186.97	189.11	186	189.06	81940	185.7022	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190723	15.72	15.79	15.64	15.67	263890	12.0222	down	up	incorrect
L.US	Loews Corporation	20190723	54.01	54.15	53.83	54.02	791214	53.3051	up	up	correct
LAC.US	Lithium Americas Corp	20190723	3.85	3.99	3.8	3.93	97916	3.93	up	up	correct
LAD.US	Lithia Motors Inc	20190723	117.08	119.95	116.4925	118.25	406924	116.3547	up	down	incorrect
LADR.US	Ladder Capital Corp	20190723	16.76	16.95	16.735	16.9	392526	14.1322	up	up	correct
LAIX.US	LAIX Inc	20190723	9.85	9.86	9.85	9.86	3323	9.86	up	up	correct
LAZ.US	Lazard Ltd	20190723	36.41	36.8	36.21	36.29	499000	32.0925	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190723	13.47	13.98	13.45	13.93	573900	13.6707	up	up	correct
LC.US	LendingClub Corporation	20190723	14.43	14.635	14.18	14.63	597301	14.63	up	up	correct
LCI.US	Lannett Company Inc	20190723	8.22	8.35	6.77	6.78	5335640	6.78	down	down	correct
LCII.US	LCI Industries	20190723	89.37	91.38	87.75	89.7	194655	84.231	up	up	correct
LDOS.US	Leidos Holdings Inc	20190723	80.12	80.86	79.58	80.83	690552	77.9202	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190723	25.03	25.09	24.9234	25.09	48279	20.8217	up	up	correct
LEA.US	Lear Corporation	20190723	134.88	136.32	133.09	133.51	554415	129.3159	down	down	correct
LEAF.US	Leaf Group Ltd	20190723	6.3	6.61	6.29	6.56	48713	6.56	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20190723	39.76	40.25	39.299	40.18	1243651	36.5307	up	down	incorrect
LEJU.US	Leju Holdings Limited	20190723	1.25	1.25	1.2	1.2	7387	1.2	down	down	correct
LEN.US	Lennar Corporation	20190723	45.99	46.25	45.52	45.86	5000433	44.9113	down	down	correct
LENB.US	Lennar Corporation	20190723	36.77	36.96	36.39	36.54	127613	35.7076	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190723	8.39	8.4	8.36	8.37	125385	7.4332	down	down	correct
LEVI.US	Levi Strauss & Co	20190723	18.3	18.64	18.3	18.5	708966	17.9846	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20190723	13.1	13.11	13.01	13.11	242218	11.8669	up	up	correct
LGC.US	U	20190723	10.13	10.13	10.12	10.12	1890	8.7601	down	up	incorrect
LGF.US	B	20190723	11.32	11.55	11.11	11.47	444477	11.47	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190723	12.07	12.21	11.7	12.14	870320	12.14	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190723	16.34	16.3953	16.16	16.34	20354	13.2239
LH.US	Laboratory Corporation of America Holdings	20190723	174	176.64	172.65	175.97	770182	175.97	up	up	correct
LHX.US	L3Harris Technologies Inc	20190723	196.09	196.25	190.94	194.54	1562025	186.1372	down	up	incorrect
LII.US	Lennox International Inc	20190723	264.25	264.65	257.78	264.52	754197	257.2685	up	up	correct
LIN.US	Linde plc	20190723	204.83	206.82	204.19	206.82	1064783	198.6448	up	up	correct
LINX.US	Linx S.A	20190723	9.15	9.2	9	9.13	433600	8.9443	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190723	1.47	1.5	1.47	1.47	2337	1.47
LL.US	Lumber Liquidators Holdings Inc	20190723	10.05	10.08	9.76	9.97	1361782	9.97	down	down	correct
LLY.US	Eli Lilly and Company	20190723	107.5	109.4	106.055	108.22	5098250	103.3408	up	up	correct
LMT.US	Lockheed Martin Corporation	20190723	363	363	350.81	357.8	2344066	334.6057	down	down	correct
LNC.US	Lincoln National Corporation	20190723	65.72	66.27	65.31	66.04	1496285	61.1707	up	up	correct
LND.US	BrasilAgro	20190723	4.4	4.4	4.2701	4.2701	637	3.6064	down	up	incorrect
LNN.US	Lindsay Corporation	20190723	88.43	89.54	88.37	88.71	76043	86.3036	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190723	11.86	11.91	11.67	11.75	147669	11.0827	down	down	correct
LOW.US	Lowe's Companies Inc	20190723	102.44	103.505	102.28	102.6	5064163	98.9021	up	up	correct
LPG.US	Dorian LPG Ltd	20190723	9.47	9.53	9.295	9.32	235554	8.6085	down	down	correct
LPI.US	Laredo Petroleum Inc	20190723	2.85	2.93	2.77	2.92	250307	58.4	up	up	correct
LPL.US	LG Display Co. Ltd	20190723	7.3	7.38	7.21	7.28	459242	7.28	down	down	correct
LPX.US	Louisiana	20190723	26.07	26.42	25.99	26.09	935893	24.9758	up	up	correct
LRN.US	Stride Inc	20190723	30.06	30.505	29.87	30.2	174112	30.2	up	down	incorrect
LSI.US	Life Storage Inc	20190723	97.54	98.71	97	98.49	389781	60.48	up	up	correct
LTC.US	LTC Properties Inc	20190723	45.91	46.21	45.7	46.2	239584	40.0852	up	up	correct
LTHM.US	Livent Corporation	20190723	6.95	7.08	6.83	6.85	1277300	6.85	down	down	correct
LUB.US	Luby's Inc	20190723	1.1842	1.2	1.17	1.17	18398	0.7121	down	down	correct
LUMN.US	Lumen Technologies Inc	20190723	11.1	11.22	10.94	11.17	11711250	9.2621	up	down	incorrect
LUV.US	Southwest Airlines Co	20190723	52.75	54.25	52.73	54.12	3399875	53.5465	up	up	correct
LVS.US	Las Vegas Sands Corp	20190723	64.39	65.37	63.96	65.22	4122577	62.4149	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190723	65.63	65.63	63.13	63.66	3855735	61.6102	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190723	21.3	21.315	20.78	20.96	183748	19.5877	down	down	correct
LXP.US	PC	20190723	54.11	54.45	53.8432	54.4395	14660	47.1325	up	down	incorrect
LXU.US	LSB Industries Inc	20190723	3.35	3.43	3.29	3.42	112863	2.6308	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20190723	84.29	86.35	84.25	86.15	1836839	76.9834	up	up	correct
LYG.US	Lloyds Banking Group plc	20190723	2.81	2.82	2.79	2.8	4145151	2.4641	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190723	70.3	70.79	69.72	70.47	987452	70.47	up	up	correct
LZB.US	La	20190723	32.15	32.43	31.68	32.12	262791	30.9896	down	down	correct
M.US	Macy's Inc	20190723	22.2	22.685	22.18	22.6	6295328	20.4599	up	up	correct
MA.US	Mastercard Incorporated	20190723	280	280.42	276.9	278.97	2275405	275.7848	down	down	correct
MAA.US	PI	20190723	65.5804	65.5804	65.1905	65.325	1109	55.4826	down	down	correct
MAC.US	The Macerich Company	20190723	32.15	33.18	31.97	32.83	1826339	27.4961	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20190723	41.04	41.42	41	41.4	211517	35.0709	up	up	correct
MAN.US	ManpowerGroup Inc	20190723	90.34	91.36	90.12	90.73	638629	85.1864	up	up	correct
MANU.US	Manchester United plc	20190723	17.83	18.13	17.6352	18.12	29315	17.6239	up	down	incorrect
MAS.US	Masco Corporation	20190723	37.85	38.66	37.78	38.6	2636118	37.3965	up	down	incorrect
MATX.US	Matson Inc	20190723	39.81	40.45	39.74	40.29	113677	38.3455	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190723	10.66	10.685	10.64	10.68	185819	9.554	up	up	correct
MAXR.US	Maxar Technologies Inc	20190723	8	8.19	7.7	7.73	1069094	7.6874	down	down	correct
MBI.US	MBIA Inc	20190723	9.42	9.51	9.375	9.48	925657	9.48	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190723	8.4	8.505	8.385	8.46	2756727	6.4145	up	down	incorrect
MC.US	Moelis & Company	20190723	35.18	35.52	34.55	35.14	466331	27.5332	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190723	14.19	14.19	14.12	14.18	50569	12.8208	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190723	43.526	43.526	43.04	43.04	2930	43.04	down	down	correct
MCD.US	McDonald's Corporation	20190723	215.74	216.25	212.64	214.31	2503582	202.0431	down	down	correct
MCI.US	Barings Corporate Investors	20190723	15.75	16.1	15.75	16.013	20137	13.4301	up	down	incorrect
MCK.US	McKesson Corporation	20190723	138.83	139.06	137.28	138.11	876755	134.6543	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190723	6.61	6.62	6.56	6.57	107664	5.0252	down	down	correct
MCO.US	Moody's Corporation	20190723	203.27	203.27	201.15	202.65	367504	198.5923	down	up	incorrect
MCR.US	MFS Charter Income Trust	20190723	8.19	8.2	8.15	8.18	97677	6.685	down	up	incorrect
MCS.US	The Marcus Corporation	20190723	32.27	32.725	32.01	32.03	172139	31.5191	down	down	correct
MCY.US	Mercury General Corporation	20190723	62.66	62.73	61.88	62.54	204501	55.1888	down	down	correct
MD.US	MEDNAX Inc	20190723	22.97	23.45	22.79	23.39	745550	23.39	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190723	37.14	37.14	36.25	36.48	553216	31.1066	down	down	correct
MDLA.US	Medallia Inc	20190723	36.73	37.3	35.8	36.73	1251132	36.73
MDLQ.US	Medley LLC	20190723	15.05	15.05	14.78	14.85	5783	11.1158	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190723	15.2075	15.2075	14.5289	14.55	3691	10.2815	down	down	correct
MDP.US	Meredith Corporation	20190723	52.96	54.1	52.74	54.03	228266	51.3151	up	up	correct
MDT.US	Medtronic plc	20190723	101.56	101.95	101.11	101.61	3304476	96.2208	up	up	correct
MDU.US	MDU Resources Group Inc	20190723	26.22	26.345	25.98	26.03	968178	24.1301	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190723	14.28	14.665	14.193	14.31	9300	14.31	up	up	correct
MED.US	Medifast Inc	20190723	114.53	114.8	111.64	113.67	240287	104.8331	down	down	correct
MEI.US	Methode Electronics Inc	20190723	29.02	29.42	28.99	29.2	156730	28.3635	up	up	correct
MER.US	PK	20190723	26.64	26.66	26.5	26.65	22100	24.3239	up	up	correct
MFC.US	Manulife Financial Corporation	20190723	18.64	18.7364	18.555	18.62	1162631	16.4615	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190723	2.94	2.94	2.92	2.94	339219	2.6592
MFGP.US	Micro Focus International plc	20190723	20.85	20.97	20.66	20.78	234116	17.1636	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190723	13.3	13.33	13.28	13.33	37645	12.0792	up	up	correct
MFM.US	MFS Municipal Income Trust	20190723	6.96	7	6.96	7	78820	6.2684	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190723	26.27	26.27	26.0878	26.14	15484	23.4617	down	up	incorrect
MFV.US	MFS Special Value Trust	20190723	5.8	5.9	5.8	5.82	32040	4.6849	up	up	correct
MG.US	Mistras Group Inc	20190723	14.86	14.97	14.82	14.85	32494	14.85	down	down	correct
MGA.US	Magna International Inc	20190723	49.1	50	48.99	49.69	971380	46.4903	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190723	4.57	4.57	4.55	4.55	41055	4.0059	down	down	correct
MGM.US	MGM Resorts International	20190723	28.57	29.32	28.47	29.2	6455935	28.72	up	up	correct
MGP.US	MGM Growth Properties LLC	20190723	28.98	29.28	28.73	29.21	610744	25.2376	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190723	26.15	26.27	26.15	26.25	23162	23.204	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190723	23.75	23.81	23.58	23.81	27249	20.5125	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190723	10.85	11.11	10.78	11.1	1131368	11.0384	up	up	correct
MH.US	PD	20190723	4.16	4.3299	4.13	4.28	33321	4.28	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190723	17.02	17.07	16.99	17.02	22800	15.2374
MHF.US	Western Asset Municipal High Income Fund Inc	20190723	7.49	7.52	7.47	7.47	37993	6.8647	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190723	12.35	12.41	12.35	12.38	46483	11.0948	up	up	correct
MHK.US	Mohawk Industries Inc	20190723	152.96	154.04	151.37	153.98	372422	153.98	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190723	16.4	16.5	16.31	16.48	11013	15.1364	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190723	13.44	13.45	13.39	13.45	35862	12.0988	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190723	21.69	21.9	21.5	21.9	116130	17.639	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190723	41.21	41.29	40.88	41.01	312100	2.2572	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190723	3.85	3.87	3.831	3.84	163947	3.1872	down	down	correct
MIXT.US	MiX Telematics Limited	20190723	15.22	15.38	15.2	15.3	38859	14.5047	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190723	13.99	14	13.97	13.99	16771	12.5827
MKC.US	V	20190723	80.145	80.145	79.22	79.5	1200	76.8847	down	down	correct
MKL.US	Markel Corporation	20190723	1080.75	1087.99	1075.01	1086.32	30691	1086.32	up	down	incorrect
MLI.US	Mueller Industries Inc	20190723	28.54	29.55	28.06	28.71	405609	27.7633	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20190723	222.9	225.01	221.54	223.53	548585	218.9899	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190723	10.53	10.585	10.33	10.47	8392	10.47	down	down	correct
MLR.US	Miller Industries Inc	20190723	30.58	30.98	30.4	30.8	23873	29.2204	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190723	101.07	101.56	100.8	101.47	1036607	97.7598	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190723	20.47	20.5897	20.425	20.55	48984	18.3015	up	up	correct
MMI.US	Marcus & Millichap Inc	20190723	31.31	31.59	31.14	31.51	305083	31.51	up	up	correct
MMM.US	3M Company	20190723	176	178.02	175.65	177.52	2360731	162.9669	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190723	65.75	66.39	65.565	66.39	388167	53.4894	up	up	correct
MMS.US	Maximus Inc	20190723	73.02	73.49	72.71	73.22	204983	70.6454	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190723	5.84	5.84	5.8	5.82	139777	4.8553	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190723	14.17	14.18	14.1	14.13	67587	12.8319	down	down	correct
MN.US	Manning & Napier Inc	20190723	1.56	1.5694	1.5377	1.55	25232	1.4749	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190723	15.16	15.16	15.13	15.13	8128	13.7527	down	down	correct
MNR.US	PC	20190723	24.3	24.32	24.265	24.31	72394	20.8666	up	up	correct
MNRL.US	Brigham Minerals Inc	20190723	20.18	20.99	20	20.9	85800	17.0099	up	up	correct
MO.US	Altria Group Inc	20190723	49.86	50.295	49.71	50.04	6243418	41.1252	up	down	incorrect
MOD.US	Modine Manufacturing Company	20190723	14.37	14.63	14.17	14.4	273246	14.4	up	up	correct
MODN.US	Model N Inc	20190723	20.52	20.77	20.21	20.53	114927	20.53	up	up	correct
MOG.US	A	20190723	93.26	94.72	92.76	94.3	110287	91.6625	up	up	correct
MOGU.US	MOGU Inc	20190723	2.5	2.58	2.5	2.53	22364	2.53	up	up	correct
MOH.US	Molina Healthcare Inc	20190723	139.63	142.73	137.175	141.21	487522	141.21	up	up	correct
MOS.US	The Mosaic Company	20190723	24.45	25.02	24.39	24.79	3344615	24.1652	up	up	correct
MOV.US	Movado Group Inc	20190723	25.5	25.865	25.16	25.78	93853	24.5315	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190723	14.0799	14.08	14.0272	14.04	12405	12.6663	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190723	55.2	55.83	55.19	55.71	3649910	49.6375	up	up	correct
MPLX.US	MPLX LP	20190723	31.6	31.78	31.29	31.37	1915111	22.9613	down	up	incorrect
MPV.US	Barings Participation Investors	20190723	16.22	16.2899	15.98	16.2899	5978	13.8505	up	up	correct
MPW.US	Medical Properties Trust Inc	20190723	17.61	17.71	17.545	17.65	3249840	15.459	up	up	correct
MPX.US	Marine Products Corporation	20190723	13.32	13.56	13.12	13.23	25956	12.1874	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190723	12.6	12.6994	12.6	12.63	72973	11.3488	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190723	14.48	14.49	14.44	14.46	74129	12.9476	down	down	correct
MRC.US	MRC Global Inc	20190723	15.22	16.08	15.22	16.06	729101	16.06	up	up	correct
MRK.US	Merck & Co. Inc	20190723	81.4181	82.3673	80.8285	81.9676	7080551	72.1718	up	up	correct
MRO.US	Marathon Oil Corporation	20190723	13.65	13.78	13.52	13.76	7851838	13.3154	up	down	incorrect
MSA.US	MSA Safety Incorporated	20190723	107.11	109.23	106.79	109.13	104093	105.7516	up	up	correct
MSB.US	Mesabi Trust	20190723	29.11	29.11	28.01	28.15	82943	22.4559	down	down	correct
MSC.US	Studio City International Holdings Limited	20190723	19.76	19.76	19.52	19.52	210	19.52	down	down	correct
MSCI.US	MSCI Inc	20190723	241.75	242.5399	234.71	235.61	844561	230.7342	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190723	9.52	9.57	9.48	9.49	54692	8.3476	down	down	correct
MSGS.US	W	20190723	285.12	288.22	282.9826	284.61	103260	282.7528	down	down	correct
MSI.US	Motorola Solutions Inc	20190723	170.7	170.84	168.5	170.8	485141	164.4669	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190723	70.8	72.18	70.42	72.16	431709	59.1985	up	up	correct
MT.US	ArcelorMittal	20190723	17.74	17.96	17.63	17.73	2750106	17.5658	down	down	correct
MTB.US	M&T Bank Corporation	20190723	161.54	162.83	160.78	162.61	801684	150.0439	up	up	correct
MTD.US	Mettler	20190723	811	820.42	805.085	818.31	169798	818.31	up	up	correct
MTDR.US	Matador Resources Company	20190723	17.92	18.07	17.61	18.02	2032598	17.9498	up	up	correct
MTG.US	MGIC Investment Corporation	20190723	13.12	13.38	13.075	13.34	3976518	12.6413	up	up	correct
MTH.US	Meritage Homes Corporation	20190723	54.37	54.37	52.66	53.18	337929	53.18	down	down	correct
MTL.US	P	20190723	0.8	1.02	0.7801	1.02	17189	1.02	up	up	correct
MTN.US	Vail Resorts Inc	20190723	236.58	244.45	235.39	243.99	481989	236.2033	up	up	correct
MTOR.US	Meritor Inc	20190723	23.35	24.03	23.26	24.02	581267	24.02	up	up	correct
MTR.US	Mesa Royalty Trust	20190723	11.13	11.1882	10.9	10.9069	19085	9.633	down	down	correct
MTRN.US	Materion Corporation	20190723	63.65	64.28	62.35	62.85	114181	61.716	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190723	21.81	21.9185	21.81	21.85	17561	20.6658	up	up	correct
MTW.US	The Manitowoc Company Inc	20190723	17.5	18.19	17.45	18.16	565793	18.16	up	down	incorrect
MTX.US	Minerals Technologies Inc	20190723	52.17	53.21	52.17	53.09	144178	52.644	up	up	correct
MTZ.US	MasTec Inc	20190723	49.6	50.72	49.53	50.65	893712	50.65	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190723	15.32	15.3699	15.28	15.32	29224	13.6906
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190723	13.77	13.79	13.75	13.77	84273	12.4586
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190723	12.59	12.61	12.54	12.59	30046	11.3099
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190723	4.84	4.9	4.84	4.9	585601	4.5239	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190723	15.44	15.44	15.4	15.42	11120	14.3097	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190723	14.22	14.29	14.2	14.26	51368	12.9018	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190723	14.05	14.089	14.03	14.06	48508	12.4975	up	up	correct
MUR.US	Murphy Oil Corporation	20190723	22.41	22.65	21.94	22.31	2699449	20.2802	down	down	correct
MUSA.US	Murphy USA Inc	20190723	84.97	85.62	84.32	84.88	148207	84.1229	down	up	incorrect
MUX.US	McEwen Mining Inc	20190723	1.87	1.9	1.75	1.79	2809726	1.79	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190723	9.21	9.22	9.1781	9.22	256818	8.2746	up	up	correct
MVO.US	MV Oil Trust	20190723	7.81	8	7.8	7.98	61216	6.0221	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190723	15.15	15.15	15.02	15.09	14064	13.4874	down	down	correct
MWA.US	Mueller Water Products Inc	20190723	9.64	9.795	9.59	9.78	653037	9.3509	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190723	10.28	10.39	10.05	10.26	174441	10.26	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190723	10.53	10.5827	10.53	10.5769	4054	10.5769	up	down	incorrect
MXF.US	The Mexico Fund Inc	20190723	13.04	13.04	12.8311	12.9	19882	11.9019	down	down	correct
MXL.US	MaxLinear Inc	20190723	25.02	25.02	24.7	24.75	668771	24.75	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190723	13.96	14.01	13.93	13.98	40017	12.6637	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190723	14.6	14.75	14.53	14.58	127725	13.0201	down	up	incorrect
MYE.US	Myers Industries Inc	20190723	17.43	17.73	17.43	17.55	88805	16.1865	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190723	13.2	13.24	13.18	13.22	131443	11.955	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190723	15.04	15.04	14.97	15	19898	13.2993	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190723	12.88	12.99	12.86	12.99	67636	11.7084	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190723	8.43	8.6065	7.83	8	1300656	8	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190723	14.79	14.79	14.75	14.79	249691	14.1733
NAD.US	Nuveen Quality Municipal Income Fund	20190723	14.27	14.28	14.25	14.27	325090	13.3782
NAN.US	Nuveen New York Quality Municipal Income Fund	20190723	13.99	13.99	13.93	13.97	14694	13.1647	down	down	correct
NAT.US	Nordic American Tankers Limited	20190723	2.19	2.2	2.15	2.17	531910	1.8751	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190723	13.1268	13.19	13.1268	13.15	7555	12.4521	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190723	21.25	21.29	21.1875	21.25	65053	18.7025
NBHC.US	National Bank Holdings Corporation	20190723	34.15	34.46	33.99	34.38	55519	32.397	up	up	correct
NBR.US	Nabors Industries Ltd	20190723	2.4	2.567	2.37	2.5	277950	121.1063	up	up	correct
NC.US	NACCO Industries Inc	20190723	52.22	52.22	51.36	51.85	4101	48.5801	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190723	10.23	10.23	10.17	10.21	21227	9.4907	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190723	48.14	48.56	47.74	48.45	3248491	48.45	up	down	incorrect
NCR.US	NCR Corporation	20190723	30.15	30.66	30.125	30.63	429269	30.63	up	up	correct
NCV.US	PA	20190723	26.0081	26.083	26.0081	26.083	300	23.0269	up	up	correct
NCZ.US	PA	20190723	25.87	25.87	25.829	25.83	2000	24.4785	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190723	6.84	6.86	6.74	6.79	60372	48.729	down	down	correct
NEA.US	Nuveen AMT	20190723	14.07	14.09	14.06	14.06	599735	13.2075	down	up	incorrect
NEM.US	Newmont Corporation	20190723	39.84	40.33	39.495	39.62	6647546	37.2635	down	down	correct
NEP.US	NextEra Energy Partners LP	20190723	50.37	50.86	49.73	50.35	182881	45.9513	down	down	correct
NETI.US	Eneti Inc	20190723	6.7258	6.7856	6.1379	6.4967	89013	58.6433	down	down	correct
NEU.US	NewMarket Corporation	20190723	418.09	422.82	417.74	419.9	32140	398.8621	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190723	14.4	14.52	14.3701	14.48	85479	13.3422	up	up	correct
NEW.US	Puxin Limited	20190723	5.85	5.945	5.77	5.84	94082	5.84	down	down	correct
NEWR.US	New Relic Inc	20190723	90.35	90.9399	88.75	89.41	471063	89.41	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190723	5.89	6.07	5.89	5.97	853002	5.97	up	up	correct
NEXA.US	Nexa Resources S.A	20190723	8.92	9.32	8.85	9.28	110460	8.3303	up	up	correct
NFG.US	National Fuel Gas Company	20190723	48.32	48.56	47.61	48.1	1165056	43.9981	down	down	correct
NFH.US	WS	20190723	10.13	10.15	10.12	10.13	49967	8.5342
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190723	12.56	12.59	12.45	12.47	299721	10.438	down	down	correct
NGG.US	National Grid plc	20190723	52.63	52.65	52.24	52.24	455844	46.2206	down	down	correct
NGL.US	PC	20190723	25.3991	25.43	25.3165	25.4	10657	19.7586	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190723	15.44	16.15	15.44	16.08	14218	16.08	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190723	8.85	8.9	8.5	8.54	72791	7.1686	down	down	correct
NGVT.US	Ingevity Corporation	20190723	100.35	102.19	99.645	101.66	327696	101.66	up	down	incorrect
NHI.US	National Health Investors Inc	20190723	78.83	79.67	78.59	79.64	139482	69.0142	up	down	incorrect
NI.US	PB	20190723	27.4	27.4	27.24	27.3	15731	23.5763	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190723	13.53	13.55	13.51	13.5358	51701	12.829	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190723	22.32	22.38	22.235	22.37	64724	18.0854	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190723	10.48	10.48	10.4	10.42	27975	9.9638	down	down	correct
NINE.US	Nine Energy Service Inc	20190723	13.88	14.16	13.75	13.83	103187	13.83	down	down	correct
NIO.US	NIO Inc	20190723	3.43	3.49	3.37	3.46	12462047	3.46	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190723	13.5	13.54	13.4596	13.48	31203	12.8746	down	down	correct
NJR.US	New Jersey Resources Corporation	20190723	49.48	49.72	48.98	49.65	329877	45.365	up	up	correct
NKE.US	NIKE Inc	20190723	86.64	87.1	86.23	86.7	5659933	84.7997	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190723	12.24	12.25	12.15	12.24	78665	11.5893
NKX.US	Nuveen California AMT	20190723	14.99	15.02	14.94	15	42021	14.1464	up	up	correct
NL.US	NL Industries Inc	20190723	4.52	4.842	4.52	4.78	16314	4.4261	up	up	correct
NLS.US	Nautilus Inc	20190723	1.92	1.97	1.82	1.86	436545	1.86	down	down	correct
NLSN.US	Nielsen Holdings plc	20190723	23.66	23.66	23.31	23.53	1639153	22.4982	down	down	correct
NLY.US	PI	20190723	25.52	25.53	25.386	25.52	211971	21.8822
NM.US	PH	20190723	13	13.25	12.9547	13.2	4987	13.2	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190723	0.179	0.179	0.1776	0.1776	210	1.776	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190723	11.37	11.42	11.258	11.4	22630	10.8301	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190723	18.57	18.7222	17.64	18.62	106976	16.448	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190723	13	13.25	12.9547	13.2	4987	13.2	up	up	correct
NMR.US	Nomura Holdings Inc	20190723	3.4	3.46	3.38	3.41	1311441	3.064	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190723	13.87	13.87	13.8206	13.87	7453	13.0902
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190723	13.15	13.15	13.1343	13.1343	4121	12.4855	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190723	14.09	14.13	14.05	14.08	139766	13.3324	down	down	correct
NNI.US	Nelnet Inc	20190723	60.19	60.92	59.83	60.83	38687	58.9583	up	up	correct
NNN.US	National Retail Properties Inc	20190723	51.91	52.61	51.68	52.51	1230389	46.519	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190723	10.04	10.0889	10.01	10.02	7091	5.9795	down	down	correct
NOA.US	North American Construction Group Ltd	20190723	10.39	10.47	10.26	10.34	49634	10.0322	down	down	correct
NOAH.US	Noah Holdings Limited	20190723	32.83	33.755	32.59	33.34	210191	33.34	up	up	correct
NOC.US	Northrop Grumman Corporation	20190723	326.3	326.478	318.905	323.99	1587762	312.1008	down	down	correct
NOK.US	Nokia Corporation	20190723	5.17	5.18	5.13	5.17	14465430	5.1193
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190723	14.0407	14.0407	14.04	14.04	502	13.3398	down	down	correct
NOMD.US	Nomad Foods Limited	20190723	22.56	22.655	22.37	22.63	803981	22.63	up	up	correct
NOV.US	NOV Inc	20190723	21.33	21.9	21.12	21.84	5972491	21.5507	up	up	correct
NOW.US	ServiceNow Inc	20190723	295.02	295.02	287.64	291.01	1606663	291.01	down	down	correct
NP.US	Neenah Inc	20190723	63.81	64.85	63.23	64.11	64408	58.8492	up	up	correct
NPK.US	National Presto Industries Inc	20190723	90.18	92.26	89.73	91.34	88320	80.2938	up	up	correct
NPO.US	EnPro Industries Inc	20190723	63.35	64.115	62.83	63.29	156389	60.9068	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190723	4.77	4.83	4.685	4.81	767571	4.81	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190723	13.09	13.1	13.06	13.08	19318	12.4292	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190723	13.78	13.86	13.78	13.84	34013	12.9337	up	up	correct
NR.US	Newpark Resources Inc	20190723	6.83	7.06	6.83	7	489650	7	up	up	correct
NRG.US	NRG Energy Inc	20190723	35	35.01	34.26	34.49	2684027	32.1711	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190723	20.1	20.25	19.91	19.91	97886	15.485	down	down	correct
NRK.US	Nuveen New York AMT	20190723	13.23	13.25	13.21	13.25	71791	12.7031	up	up	correct
NRP.US	Natural Resource Partners L.P	20190723	32.19	32.6238	32.19	32.61	15074	26.5036	up	up	correct
NRT.US	North European Oil Royalty Trust	20190723	7.45	7.4786	7.23	7.23	9176	5.8799	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190723	27.18	27.18	26.937	27.15	8400	23.9008	down	up	incorrect
NS.US	PC	20190723	24.75	24.8	24.65	24.6903	47974	19.3868	down	down	correct
NSA.US	PA	20190723	28.84	29.25	28.7003	29.18	425690	26.4567	up	up	correct
NSC.US	Norfolk Southern Corporation	20190723	197.22	197.22	194.63	196.67	1734765	188.0361	down	down	correct
NSCO.US	WS	20190723	8.95	8.95	8.5	8.8	291133	5.3738	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190723	5.85	5.88	5.84	5.86	144012	4.8916	up	down	incorrect
NSP.US	Insperity Inc	20190723	138	139.27	137.51	138.49	339422	129.726	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190723	33.29	33.49	32.5	33.32	271667	28.9026	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190723	13.86	13.88	13.77	13.82	193621	114.2003	down	down	correct
NTP.US	Nam Tai Property Inc	20190723	10.29	10.32	10.28	10.32	942	10.32	up	up	correct
NTR.US	Nutrien Ltd	20190723	51.55	52.27	51.475	52.1	1751277	47.5636	up	up	correct
NTZ.US	Natuzzi S.p.A	20190723	2.16	2.16	2.08	2.08	16446	2.08	down	down	correct
NUE.US	Nucor Corporation	20190723	56.6	57	55.65	56.58	1914947	52.9182	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190723	14.95	14.97	14.915	14.93	12658	14.0917	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190723	40.14	40.79	39.61	39.66	649264	36.3268	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190723	10.2	10.2	10.15	10.16	358299	9.6967	down	down	correct
NUW.US	Nuveen AMT	20190723	17.83	17.83	17.67	17.68	30687	16.7766	down	down	correct
NVG.US	Nuveen AMT	20190723	16.18	16.2	16.14	16.15	365946	15.0146	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20190723	10.25	10.525	10.1	10.47	102409	10.47	up	down	incorrect
NVR.US	NVR Inc	20190723	3419.65	3482	3368.02	3381.53	31348	3381.53	down	down	correct
NVRO.US	Nevro Corp	20190723	61.74	63.27	61.27	63.02	169219	63.02	up	down	incorrect
NVS.US	Novartis AG	20190723	94.33	94.38	93.45	93.68	2882118	86.912	down	down	correct
NVT.US	nVent Electric plc	20190723	24.41	24.95	24.41	24.91	695600	23.2743	up	up	correct
NVTA.US	Invitae Corporation	20190723	24.72	24.7299	23.83	24.47	1392082	24.47	down	down	correct
NWG.US	NatWest Group plc	20190723	5.76	5.8	5.76	5.79	820892	4.8868	up	up	correct
NWN.US	Northwest Natural Holding Company	20190723	70.57	70.95	70.16	70.81	97339	65.0064	up	up	correct
NX.US	Quanex Building Products Corporation	20190723	17.89	18.02	17.735	17.92	75552	17.1796	up	up	correct
NXC.US	Nuveen California Select Tax	20190723	14.83	14.8433	14.7542	14.77	17637	13.6276	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190723	14.31	14.32	14.24	14.25	62164	13.3446	down	down	correct
NXN.US	Nuveen New York Select Tax	20190723	14.04	14.04	13.7468	13.88	10473	12.815	down	up	incorrect
NXP.US	Nuveen Select Tax	20190723	15.45	15.45	15.35	15.37	21263	14.1937	down	up	incorrect
NXQ.US	Nuveen Select Tax	20190723	14.41	14.4361	14.35	14.35	15260	13.2458	down	down	correct
NXR.US	Nuveen Select Tax	20190723	15.6	15.6305	15.56	15.58	24043	14.3764	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190723	40.91	41.3623	40.82	41.19	67260	38.36	up	up	correct
NYCB.US	PU	20190723	48.68	48.68	48.4208	48.68	6081	48.68
NYT.US	The New York Times Company	20190723	35	35.14	33.84	34.43	1392122	33.9664	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190723	16	16	15.95	15.96	185283	15.221	down	down	correct
O.US	Realty Income Corporation	20190723	68.56	69.62	68.33	69.6	1105939	62.8081	up	up	correct
OAK.US	PB	20190723	26.65	26.69	26.6001	26.63	10917	22.8573	down	down	correct
OC.US	Owens Corning	20190723	55.22	55.48	54.98	55.31	1401499	53.6175	up	up	correct
OCN.US	Ocwen Financial Corporation	20190723	1.95	1.98	1.9	1.97	155979	29.55	up	up	correct
ODC.US	Oil	20190723	35.1	35.1	34.385	34.7	4527	32.2277	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20190723	18.53	19.54	18.53	19.52	426368	18.8195	up	up	correct
OFC.US	Corporate Office Properties Trust	20190723	26.37	26.77	26.27	26.68	382790	24.2756	up	up	correct
OFG.US	OFG Bancorp	20190723	22.64	22.83	21.815	22.2	548545	21.3427	down	down	correct
OGE.US	OGE Energy Corp	20190723	42.73	42.73	42.34	42.57	587067	38.3225	down	down	correct
OGS.US	ONE Gas Inc	20190723	90.67	90.67	89.78	90.52	103700	84.4189	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190723	36.6	37.02	36.47	36.87	851429	30.4075	up	up	correct
OI.US	O	20190723	17.28	17.63	17.28	17.62	849591	17.3671	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190723	7.71	7.73	7.67	7.68	84210	6.8224	down	down	correct
OIBR.US	C	20190723	1.43	1.47	1.42	1.47	54330100	1.47	up	down	incorrect
OII.US	Oceaneering International Inc	20190723	18.66	18.99	18.36	18.86	952865	18.86	up	up	correct
OIS.US	Oil States International Inc	20190723	14.23	14.68	14.083	14.6	873948	14.6	up	up	correct
OKE.US	ONEOK Inc	20190723	69.06	69.2	68.3668	68.51	1203686	55.6721	down	down	correct
OLN.US	Olin Corporation	20190723	21.05	21.695	21.02	21.51	1599638	19.5108	up	down	incorrect
OLP.US	One Liberty Properties Inc	20190723	28.06	28.32	27.9	28.26	29043	23.2874	up	up	correct
OMC.US	Omnicom Group Inc	20190723	80.03	80.205	79.03	80.05	1927004	72.6592	up	down	incorrect
OMF.US	OneMain Holdings Inc	20190723	34.55	34.99	34.44	34.87	253000	23.2989	up	up	correct
OMI.US	Owens & Minor Inc	20190723	2.5	2.545	2.43	2.52	951443	2.5144	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190723	8.28	8.35	8.03	8.07	55400	8.07	down	down	correct
ONTO.US	Onto Innovation Inc	20190723	34.36	34.59	34.15	34.52	115099	34.52	up	up	correct
OOMA.US	Ooma Inc	20190723	11.97	12.14	11.88	12.04	54433	12.04	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190723	28.68	29.2	28.57	28.65	53094	26.1136	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190723	11.65	11.97	11.64	11.71	952350	11.317	up	up	correct
ORA.US	Ormat Technologies Inc	20190723	63.17	63.17	62.37	63.04	121097	62.0496	down	down	correct
ORAN.US	Orange S.A	20190723	14.75	14.78	14.63	14.7	553409	12.5705	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190723	6.73	6.73	6.66	6.72	411616	4.6113	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20190723	15.7	15.7	15.55	15.6	172491	12.3897	down	down	correct
ORCL.US	Oracle Corporation	20190723	58.06	58.14	57.445	57.45	8141115	55.3531	down	down	correct
ORI.US	Old Republic International Corporation	20190723	22.98	23.09	22.8	23.06	1374715	17.8141	up	up	correct
ORN.US	Orion Group Holdings Inc	20190723	3.74	3.95	3.72	3.92	258381	3.92	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190723	1.9	1.98	1.87	1.91	260489	1.91	up	up	correct
OSK.US	Oshkosh Corporation	20190723	82.91	83.65	82.43	83.59	391396	80.6412	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190723	26.79	27.29	26.73	27.04	1001800	25.7331	up	up	correct
OVV.US	Ovintiv Inc	20190723	4.62	4.69	4.58	4.64	2792422	21.3096	up	up	correct
OXM.US	Oxford Industries Inc	20190723	69.45	70.1	69.04	69.92	137849	66.8827	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190723	52.62	52.65	51.59	51.8	5822580	48.2341	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190723	101.83	102.2	97.93	99.13	53763	91.7761	down	down	correct
PACK.US	Ranpak Holdings Corp	20190723	7.79	7.91	7.6	7.69	54616	7.69	down	down	correct
PAG.US	Penske Automotive Group Inc	20190723	45.05	47.13	45	46.55	520466	44.1201	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190723	48.12	48.15	46.36	46.82	2171147	46.82	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190723	15.4	15.56	15.3157	15.56	20349	14.1533	up	up	correct
PAM.US	Pampa Energía S.A	20190723	31.8	32.05	31.185	31.9	382701	31.9	up	up	correct
PAR.US	PAR Technology Corporation	20190723	24.99	25.1	24.45	24.96	165405	24.647	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20190723	22.57	22.675	22.2955	22.46	243189	22.46	down	down	correct
PAYC.US	Paycom Software Inc	20190723	234.9	235.58	230.04	231.89	393661	231.89	down	down	correct
PB.US	Prosperity Bancshares Inc	20190723	67.47	68.02	67.07	67.5	425451	62.7632	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190723	38.2	38.3	37.8	37.91	300657	32.2013	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190723	25.84	25.84	25.83	25.84	4600	21.8777
PBF.US	PBF Energy Inc	20190723	27.48	27.76	27.03	27.52	1736839	26.6169	up	up	correct
PBFX.US	PBF Logistics LP	20190723	21.84	21.94	21.68	21.84	43306	16.952
PBH.US	Prestige Consumer Healthcare Inc	20190723	32.18	32.89	32.18	32.66	238454	32.66	up	down	incorrect
PBI.US	Pitney Bowes Inc	20190723	3.88	3.91	3.75	3.9	2133779	3.5308	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190723	16.03	16.08	15.9	16.07	16054960	12.7443	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190723	14.63	14.65	14.5	14.52	2933248	12.4425	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190723	5.08	5.27	5	5.26	249756	4.4573	up	up	correct
PBY.US	Prospect Capital Corporation	20190723	25.5009	25.799	25.5009	25.7489	1960	22.7615	up	up	correct
PCF.US	High Income Securities Fund	20190723	8.41	8.44	8.36	8.39	46606	6.4925	down	up	incorrect
PCG.US	PG&E Corporation	20190723	17.64	18.96	17.59	18.89	8663189	18.89	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190723	24.48	24.49	24.26	24.27	686953	18.9081	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190723	9.99	10	9.98	10	13160	8.8897	up	up	correct
PCM.US	PCM Fund Inc	20190723	11.24	11.27	11.21	11.27	19011	9.0939	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20190723	17.61	17.75	17.605	17.61	71077	14.573
PCQ.US	PIMCO California Municipal Income Fund	20190723	19.2	19.2	19.0812	19.2	13777	18.0542
PD.US	PagerDuty Inc	20190723	46.8	47.19	43.7	44.15	1252516	44.15	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190723	31.7	31.79	31.52	31.76	175627	24.9578	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190723	19.99	20.23	19.93	20.19	350187	18.0163	up	up	correct
PDS.US	Precision Drilling Corporation	20190723	1.73	1.75	1.7	1.71	16540	34.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190723	17.05	17.1325	16.96	17.04	77576	14.1359	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190723	31.67	32.18	31.52	32.16	1358939	28.8579	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190723	59.75	59.95	59.13	59.45	2094537	54.5735	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190723	5.86	6.085	5.82	6.03	1464190	5.0424	up	up	correct
PEN.US	Penumbra Inc	20190723	171.62	178.67	171.6146	177.26	348632	177.26	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190723	16.38	16.49	16.38	16.46	56368	13.7968	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190723	15.07	15.13	15.04	15.07	25509	13.0108
PFE.US	Pfizer Inc	20190723	42.85	43.23	42.75	43.09	18583350	37.092	up	up	correct
PFGC.US	Performance Food Group Company	20190723	42.61	43.01	42.26	42.92	373200	42.92	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190723	11.95	11.98	11.9	11.97	57936	9.5152	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190723	10.66	10.69	10.6501	10.69	157714	8.4905	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190723	12.03	12.17	12.03	12.1624	20192	10.3654	up	up	correct
PFS.US	Provident Financial Services Inc	20190723	24.45	24.66	24.38	24.66	131296	21.8607	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190723	23.05	23.33	23.05	23.33	81076	22.6505	up	up	correct
PG.US	The Procter & Gamble Company	20190723	115.71	116.05	113.835	113.85	8194573	107.6936	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190723	12.58	12.61	12.51	12.58	19623	10.1082
PGR.US	The Progressive Corporation	20190723	80.78	80.93	79.64	80.56	2887170	72.7517	down	down	correct
PGRE.US	Paramount Group Inc	20190723	13.57	13.9	13.49	13.84	1539482	12.7423	up	up	correct
PGTI.US	PGT Innovations Inc	20190723	16.08	16.2	15.98	16.14	194357	16.14	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190723	19.34	19.4	19.12	19.12	24719	15.7959	down	down	correct
PH.US	Parker	20190723	172	176.77	171.14	176.68	877134	169.5573	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190723	10.57	10.6	10.5	10.54	86092	8.8925	down	down	correct
PHG.US	Koninklijke Philips N.V	20190723	46.91	47.395	46.88	47.29	1452292	44.5438	up	up	correct
PHI.US	PLDT Inc	20190723	23.3	23.3	22.32	22.47	188417	19.0434	down	down	correct
PHK.US	PIMCO High Income Fund	20190723	7.98	8	7.97	8	364690	6.3145	up	up	correct
PHM.US	PulteGroup Inc	20190723	32.1	33.14	30.57	30.69	11401110	29.7878	down	down	correct
PHR.US	Phreesia Inc	20190723	24.32	25.49	23.74	24.84	647306	24.84	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20190723	9.35	9.47	9.3346	9.47	105978	7.5501	up	up	correct
PHX.US	PHX Minerals Inc	20190723	11.5	11.75	11.33	11.42	41769	10.9782	down	down	correct
PII.US	Polaris Inc	20190723	86.88	93.66	86.02	92.39	3253464	86.941	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190723	4.61	4.62	4.6	4.62	154749	3.8593	up	up	correct
PINS.US	Pinterest Inc	20190723	26.52	26.85	26.11	26.78	2391702	26.78	up	down	incorrect
PIPR.US	Piper Sandler Companies	20190723	75.21	76.34	75	75.84	115900	69.7896	up	up	correct
PJT.US	PJT Partners Inc	20190723	36.48	36.74	36.048	36.24	84660	34.575	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190723	25.98	26.25	25.855	26.17	1391026	23.7666	up	up	correct
PKE.US	Park Aerospace Corp	20190723	16.96	17.31	16.81	17.28	190840	15.2468	up	up	correct
PKG.US	Packaging Corporation of America	20190723	100.1	101.77	99.92	101.26	928070	93.9422	up	up	correct
PKI.US	PerkinElmer Inc	20190723	94.47	94.87	93.81	94.51	516476	93.9918	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190723	27.37	27.4	27.3188	27.39	32790	21.9014	up	up	correct
PKX.US	POSCO	20190723	51.39	51.72	50.38	50.8	171460	47.3039	down	down	correct
PLAN.US	Anaplan Inc	20190723	57.5	57.5	55.88	57.02	784008	57.02	down	up	incorrect
PLD.US	Prologis Inc	20190723	81.49	82.65	81.1	82.59	2141310	77.9245	up	up	correct
PLNT.US	Planet Fitness Inc	20190723	75.41	75.61	73.25	74.54	884862	74.54	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190723	39.82	40.19	39.8	40.14	42389	37.3644	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190723	18.25	18.65	18.1525	18.65	37570	16.0343	up	up	correct
PM.US	Philip Morris International Inc	20190723	87.48	87.59	86.17	86.75	4758397	75.0457	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190723	14.53	14.62	14.53	14.62	57364	13.8866	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190723	15.31	15.43	15.2923	15.43	96617	14.7032	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190723	7.85	7.8599	7.76	7.79	138655	6.9352	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190723	13.09	13.0917	12.95	12.98	97972	11.4582	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190723	21.97	22.0499	21.85	22.03	464646	17.8797	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20190723	12.44	12.49	12.4	12.47	57210	11.6801	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20190723	139.76	141.12	139	140.68	1995593	130.4693	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190723	13.28	13.357	13.22	13.325	8219	12.5419	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190723	11.52	11.54	11.48	11.5	11330	11.0245	down	down	correct
PNM.US	PNM Resources Inc	20190723	49.74	50.19	49.44	49.94	378065	46.8167	up	down	incorrect
PNR.US	Pentair plc	20190723	39.02	39.39	38.12	39.32	2710182	37.9552	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190723	93.23	93.35	92.42	92.84	1082047	84.2009	down	down	correct
POLY.US	Plantronics Inc	20190723	37.5	38.365	37.15	38.25	504066	37.4241	up	down	incorrect
POR.US	Portland General Electric Company	20190723	54.47	54.875	54.04	54.66	600217	50.0131	up	up	correct
POST.US	Post Holdings Inc	20190723	110	110.6	108.31	110.25	640960	110.25	up	up	correct
PPG.US	PPG Industries Inc	20190723	117.48	118.96	116.945	118.96	2019423	114.1571	up	up	correct
PPL.US	PPL Corporation	20190723	30.18	30.3	30.06	30.09	3163182	26.1751	down	down	correct
PPT.US	Putnam Premier Income Trust	20190723	5.23	5.26	5.22	5.24	215886	4.342	up	up	correct
PRA.US	ProAssurance Corporation	20190723	37.28	37.62	36.67	36.81	450324	35.1526	down	down	correct
PRG.US	PROG Holdings Inc	20190723	63.2917	63.5115	62.782	63.3716	524567	53.4821	up	up	correct
PRGO.US	Perrigo Company plc	20190723	52.68	54.03	52.63	53.84	1451515	51.2704	up	up	correct
PRI.US	Primerica Inc	20190723	122.53	123.65	122.25	123.61	119958	119.8824	up	up	correct
PRLB.US	Proto Labs Inc	20190723	106.76	108.04	105.96	106	227655	106	down	down	correct
PRMW.US	Primo Water Corporation	20190723	12.4	12.495	12.26	12.33	767779	11.8439	down	down	correct
PRO.US	PROS Holdings Inc	20190723	66.38	66.38	64.65	66.12	235904	66.12	down	up	incorrect
PRS.US	Prudential Financial Inc	20190723	27.17	27.25	27.1	27.2	59082	23.9248	up	up	correct
PRT.US	PermRock Royalty Trust	20190723	7.9	8.0631	7.88	8	25929	6.7023	up	down	incorrect
PRTY.US	Party City Holdco Inc	20190723	5.59	5.67	5.52	5.57	1390381	5.57	down	down	correct
PRU.US	Prudential Financial Inc	20190723	101.06	102.12	101.06	101.88	1210301	89.301	up	down	incorrect
PSA.US	Public Storage	20190723	242.94	244.74	241.99	244.28	759801	224.8195	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190723	28.13	28.13	27.86	27.99	21266	23.1289	down	down	correct
PSN.US	Parsons Corporation	20190723	38	38	37	37.16	262576	37.16	down	down	correct
PSO.US	Pearson plc	20190723	11.07	11.1	10.96	11	159295	10.2452	down	up	incorrect
PSTG.US	Pure Storage Inc	20190723	15.56	15.61	15.13	15.6	5704774	15.6	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20190723	15.25	15.5	14.9	15.14	23900	13.6222	down	down	correct
PSX.US	Phillips 66	20190723	103	103.255	101.98	102.32	1873750	91.178	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190723	53.5	53.9419	53	53.75	467353	42.5415	up	up	correct
PTR.US	PetroChina Company Limited	20190723	54.51	54.77	54.24	54.77	88106	46.5086	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190723	18.5	18.55	18.43	18.51	196416	14.9824	up	up	correct
PUK.US	Prudential plc	20190723	43.64	43.76	43.47	43.64	107260	35.2268
PUKPRA.US	PUKPRA	20190723	26.92	27.0391	26.92	26.93	11159	23.9005	up	up	correct
PUMP.US	ProPetro Holding Corp	20190723	17.4	17.62	17.09	17.36	957822	17.36	down	up	incorrect
PVG.US	Pretium Resources Inc	20190723	11.4	11.5	11.18	11.34	2136114	11.34	down	down	correct
PVH.US	PVH Corp	20190723	87.19	88.65	86.6	88.06	996849	87.8542	up	up	correct
PVL.US	Permianville Royalty Trust	20190723	2.52	2.59	2.4601	2.56	95104	2.1015	up	up	correct
PWR.US	Quanta Services Inc	20190723	37.55	37.77	37.29	37.71	1252284	37.3792	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190723	138.17	140.3	137.03	139.97	1008189	130.6687	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190723	9.7	9.73	9.68	9.72	4228	9.1398	up	up	correct
PYS.US	PPlus Trust Series RRD	20190723	17.42	17.78	17.42	17.74	13029	14.42	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190723	20.4	20.4	20.4	20.4	100	18.8988
PZC.US	PIMCO California Municipal Income Fund III	20190723	11.32	11.35	11.29	11.35	29929	10.6757	up	up	correct
PZN.US	Pzena Investment Management Inc	20190723	7.81	7.84	7.7	7.74	24517	6.9001	down	down	correct
QD.US	Qudian Inc	20190723	7.87	8.59	7.85	8.52	6365207	8.52	up	up	correct
QGEN.US	QIAGEN N.V	20190723	39.92	40.01	39.62	39.82	822043	39.82	down	down	correct
QSR.US	Restaurant Brands International Inc	20190723	73.41	74.1	73.08	74.04	1018374	67.8307	up	up	correct
QTWO.US	Q2 Holdings Inc	20190723	80.6	80.74	78.37	79.04	335447	79.04	down	up	incorrect
QUOT.US	Quotient Technology Inc	20190723	11.13	11.13	10.99	11.04	300676	11.04	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190723	25.14	25.14	25.06	25.13	74227	21.455	down	down	correct
R.US	Ryder System Inc	20190723	58.1	58.99	57.71	58.54	575917	52.5407	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190723	21.85	21.91	21.84	21.91	80423	16.3363	up	down	incorrect
RACE.US	Ferrari N.V	20190723	168.53	168.77	167.78	168.43	254947	166.3255	down	down	correct
RAD.US	Rite Aid Corporation	20190723	6.31	6.58	6.26	6.51	2145618	6.51	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190723	50.13	50.5	49.65	50.46	489158	50.46	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190723	35.57	35.72	35.22	35.49	380417	34.054	down	down	correct
RBC.US	Regal Beloit Corporation	20190723	80.41	81.66	80.04	81.5	172145	79.2014	up	up	correct
RC.US	Ready Capital Corporation	20190723	15.01	15.14	14.93	15.13	128349	11.5256	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190723	26.57	26.65	26.57	26.63	3476	23.0203	up	up	correct
RCF.US	UN	20190723	53.5	54.6	53.05	53.6	390628	53.6	up	up	correct
RCI.US	Rogers Communications Inc	20190723	52.56	53.51	51.69	52.74	647939	47.4208	up	up	correct
RCL.US	Royal Caribbean Group	20190723	112.46	114.06	112.37	113.73	2054786	111.1511	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190723	9.9	9.92	9.86	9.86	69270	7.9991	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190723	8.46	8.5	8.2223	8.35	58900	8.35	down	up	incorrect
RDN.US	Radian Group Inc	20190723	23.17	23.5	22.99	23.49	1098576	22.2677	up	up	correct
RDS.US	B	20190723	64.68	64.68	64.13	64.22	1060308	59.1495	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190723	37.61	37.8193	36.92	37.13	152896	36.5246	down	down	correct
RE.US	Everest Re Group Ltd	20190723	253.31	254.3	251.32	253.21	154239	237.6718	down	down	correct
RELX.US	RELX PLC	20190723	24.46	24.46	24.31	24.37	307869	22.9819	down	up	incorrect
RENN.US	Renren Inc	20190723	0.85	0.88	0.83	0.84	38202	2.52	down	up	incorrect
RES.US	RPC Inc	20190723	6.44	6.67	6.41	6.59	2150994	6.59	up	up	correct
REV.US	Revlon Inc	20190723	19.57	19.96	19.18	19.54	54341	19.54	down	down	correct
REVG.US	REV Group Inc	20190723	13.8	14.1	13.8	14.06	184069	13.6593	up	up	correct
REX.US	REX American Resources Corporation	20190723	76.595	77.82	75.95	77.4	37390	77.4	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190723	41.48	41.92	41.24	41.91	298658	40.2211	up	up	correct
REZI.US	Resideo Technologies Inc	20190723	19.04	19.38	18.89	19.22	957444	19.22	up	up	correct
RF.US	Regions Financial Corporation	20190723	15.13	15.57	15.07	15.57	14569474	14.1354	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190723	14.12	14.25	14.1	14.22	37867	11.8697	up	up	correct
RFL.US	Rafael Holdings Inc	20190723	21.35	21.35	20.75	20.85	25238	20.85	down	down	correct
RFP.US	Resolute Forest Products Inc	20190723	6.57	6.8	6.57	6.71	325449	6.2191	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190723	157.62	158.9	157.14	158.54	250833	149.3741	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190723	54.7	55.2	54.26	54.96	78454	48.1134	up	up	correct
RGS.US	Regis Corporation	20190723	18.21	18.26	17.85	18.12	154174	18.12	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190723	10.46	10.57	10.45	10.55	10674	8.158	up	up	correct
RH.US	RH	20190723	124.64	126.04	123.48	125.13	521311	125.13	up	up	correct
RHI.US	Robert Half International Inc	20190723	57.71	58.94	57.65	58.8	2069718	55.8744	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20190723	74.38	75.38	73.92	75.34	239891	71.9618	up	down	incorrect
RIG.US	Transocean Ltd	20190723	5.85	5.96	5.8	5.94	13983060	5.94	up	up	correct
RIO.US	Rio Tinto Group	20190723	61.06	61.1968	60.32	60.55	1527293	48.2574	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190723	17.31	17.3931	17.17	17.17	35130	12.226	down	down	correct
RJF.US	Raymond James Financial Inc	20190723	85.28	86.06	85.22	85.88	785670	55.1436	up	up	correct
RL.US	Ralph Lauren Corporation	20190723	107.63	109.18	107.5	108.89	896804	104.5199	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20190723	6.44	6.74	5.6701	6.18	46420754	6.0906	down	down	correct
RLI.US	RLI Corp	20190723	88.29	88.84	87.4	88.58	88356	83.1663	up	up	correct
RLJ.US	RLJ Lodging Trust	20190723	16.98	17.4	16.91	17.37	1358567	16.6238	up	up	correct
RM.US	Regional Management Corp	20190723	25.49	25.71	24.52	24.89	60746	24.1955	down	up	incorrect
RMD.US	ResMed Inc	20190723	123.25	124.06	121.91	123.83	400453	121.2414	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190723	21.6	21.7046	21.6	21.61	15739	18.7148	up	down	incorrect
RMO.US	Romeo Power Inc	20190723	9.75	9.85	9.75	9.78	5700	9.78	up	up	correct
RMPL.US	P	20190723	25.8	25.9	25.8	25.9	823	25.1707	up	up	correct
RMT.US	Royce Micro	20190723	8.16	8.19	8.14	8.16	125704	6.7592
RNG.US	RingCentral Inc	20190723	122	122	119.01	120.52	565191	120.52	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190723	7.5	7.5	7.27	7.46	3485	7.46	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190723	21.99	22.0399	21.87	21.94	267291	18.7353	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190723	178.7	178.9375	174.91	178.21	418481	174.4849	down	down	correct
ROG.US	Rogers Corporation	20190723	157.15	163.7725	156.26	163.53	184533	163.53	up	up	correct
ROK.US	Rockwell Automation Inc	20190723	160.25	167.05	160.01	166.72	1253760	159.1517	up	up	correct
ROL.US	Rollins Inc	20190723	38.24	38.34	37.78	38.15	2863768	24.8589	down	down	correct
ROP.US	Roper Technologies Inc	20190723	373.82	376	370.9	373.89	631945	369.3544	up	down	incorrect
RPM.US	RPM International Inc	20190723	65.52	65.82	64.16	65.78	1241495	63.059	up	up	correct
RPT.US	RPT Realty	20190723	11.41	11.62	11.39	11.58	695241	10.4718	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190723	13.73	13.93	13.62	13.93	392721	11.8237	up	up	correct
RRC.US	Range Resources Corporation	20190723	5.46	5.58	5.3215	5.48	10334840	5.4301	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190723	1.94	1.945	1.89	1.92	713585	1.8567	down	down	correct
RRX.US	Regal Beloit Corporation	20190723	80.41	81.66	80.04	81.5	172145	79.2014	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20190723	93.87	95.05	93.46	93.49	498770	88.7554	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190723	18.96	18.979	18.55	18.8	22100	14.3547	down	down	correct
RSG.US	Republic Services Inc	20190723	87.56	87.63	86.94	87.23	750527	83.7766	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190723	136.32	136.5	132.01	134.94	8090056	79.7466	down	up	incorrect
RVI.US	Retail Value Inc	20190723	6.8269	6.9551	6.8213	6.9476	298615	-21.5637	up	up	correct
RVLV.US	Revolve Group Inc	20190723	34.5	35.35	34.04	34.09	518862	34.09	down	down	correct
RVT.US	Royce Value Trust Inc	20190723	13.91	13.98	13.86	13.98	167425	11.3992	up	up	correct
RWT.US	Redwood Trust Inc	20190723	16.62	16.68	16.53	16.63	382517	13.943	up	up	correct
RXN.US	Rexnord Corporation	20190723	28.54	29.22	28.44	29.19	648140	28.7525	up	up	correct
RY.US	Royal Bank of Canada	20190723	79.94	80.39	79.81	80.27	694391	72.5446	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190723	4.88	5.29	4.8783	5	1481730	5	up	up	correct
RYB.US	RYB Education Inc	20190723	6.35	6.46	6.26	6.35	9016	6.35
RYI.US	Ryerson Holding Corporation	20190723	8.08	8.24	8.04	8.1	74540	8.047	up	up	correct
RYN.US	Rayonier Inc	20190723	29.43	29.63	29.25	29.47	354948	26.9318	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190723	27.4	27.48	27.25	27.39	16278	23.6698	down	down	correct
SA.US	Seabridge Gold Inc	20190723	14.7	14.74	14.128	14.27	378384	14.27	down	down	correct
SAFE.US	Safehold Inc	20190723	32.94	33.22	32.65	33.16	47812	32.3065	up	up	correct
SAH.US	Sonic Automotive Inc	20190723	23.98	24.79	23.79	24.41	291015	23.7217	up	down	incorrect
SAIC.US	Science Applications International Corporation	20190723	85.6	85.76	83.89	85.31	382724	81.9867	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190723	21.1	21.1	20.5	20.97	856641	20.97	down	down	correct
SAM.US	The Boston Beer Company Inc	20190723	394.7	398.77	382.96	385.8	164333	385.8	down	up	incorrect
SAN.US	Banco Santander S.A	20190723	4.55	4.58	4.54	4.54	14152957	4.3641	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190723	6.43	6.565	6.34	6.47	3357323	6.47	up	up	correct
SAP.US	SAP SE	20190723	125.11	125.77	124.61	125.63	871030	121.8415	up	down	incorrect
SAR.US	Saratoga Investment Corp	20190723	24.96	25.05	24.88	25.04	79197	21.4415	up	up	correct
SAVE.US	Spirit Airlines Inc	20190723	52.58	53.86	52.5	53.72	992950	53.72	up	up	correct
SB.US	Safe Bulkers Inc	20190723	2.36	2.37	2.23	2.27	693186	2.27	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190723	230.5	232.83	228.52	232.48	36363560	232.48	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190723	12.15	12.22	11.98	12.05	2668375	12.05	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190723	9.01	9.07	9.01	9.01	33490	8.3866
SBOW.US	SilverBow Resources Inc	20190723	11.86	11.9506	11.1	11.25	34184	11.25	down	down	correct
SBR.US	Sabine Royalty Trust	20190723	46	46.515	45.69	46	5840	38.0527
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190723	14.04	14.05	13.75	13.81	1280890	13.2209	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190723	5.14	5.2	5.02	5.09	2656149	4.5456	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190723	25.23	25.895	25.21	25.72	2056850	23.7434	up	up	correct
SCCO.US	Southern Copper Corporation	20190723	37.68	38.31	37.36	37.4	809630	33.6461	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190723	13.81	13.84	13.74	13.77	52046	10.3629	down	down	correct
SCE.US	PL	20190723	23.54	23.54	23.3726	23.44	15121	22.2067	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190723	43.26	43.75	43.22	43.53	10276960	41.9434	up	up	correct
SCI.US	Service Corporation International	20190723	47.07	47.36	46.73	47.3	567022	45.4085	up	up	correct
SCL.US	Stepan Company	20190723	92.63	94.34	92.63	94.03	58556	91.5758	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190723	14.35	14.44	14.3	14.42	108348	11.2622	up	down	incorrect
SCS.US	Steelcase Inc	20190723	17	17.02	16.68	16.68	690264	15.2336	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190723	23.17	24	23.0813	23.99	153059	20.3253	up	up	correct
SCX.US	The L.S. Starrett Company	20190723	6.12	6.27	6.07	6.08	12033	6.08	down	down	correct
SD.US	SandRidge Energy Inc	20190723	6.35	6.62	6.34	6.58	179087	6.58	up	down	incorrect
SDRL.US	Seadrill Limited	20190723	34	34.68	33.06	34.32	424467	34.32	up	down	incorrect
SE.US	Sea Limited	20190723	35.46	35.75	34.8	35.07	1435617	35.07	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190723	33.72	33.72	32.58	33.41	967775	33.41	down	down	correct
SEDA.US	UN	20190723	0.16	0.16	0.155	0.155	752800	0.155	down	down	correct
SEE.US	Sealed Air Corporation	20190723	42.83	43.51	42.83	43.36	1010819	41.6879	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20190723	15.95	16.29	15.86	16.28	409958	16.1105	up	down	incorrect
SF.US	Stifel Financial Corp	20190723	58.5	59.2	58.38	59.11	532048	38.3913	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190723	25.15	25.392	25.13	25.14	10475	23.28	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190723	11.45	11.45	11.26	11.43	28304	10.4908	down	down	correct
SFL.US	SFL Corporation Ltd	20190723	12.92	13.07	12.92	13.03	328014	10.3464	up	up	correct
SFUN.US	Fang Holdings Limited	20190723	2.6	2.68	2.47	2.59	632503	25.9	down	up	incorrect
SG.US	Sweetgreen Inc.	20190723	11.54	11.54	11.5	11.5	2810	11.5	down	down	correct
SGU.US	Star Group L.P	20190723	9.7	9.76	9.66	9.68	54225	8.4457	down	down	correct
SHAK.US	Shake Shack Inc	20190723	74.51	74.76	73.05	73.98	753944	73.98	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190723	39.13	39.2	38.92	39.17	64452	36.0394	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190723	36.08	36.3	35.95	36.02	48757	31.821	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20190723	21.74	21.99	21.58	21.6	350636	15.8311	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190723	13.08	13.29	13.02	13.27	1823435	12.6145	up	up	correct
SHOP.US	Shopify Inc	20190723	337	338.96	328.6	330.22	1664091	330.22	down	down	correct
SHW.US	The Sherwin	20190723	469	492.26	466.02	490.23	2113098	160.0446	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190723	4.55	4.57	4.48	4.49	2584282	4.2068	down	down	correct
SIG.US	Signet Jewelers Limited	20190723	17.81	18.03	17.23	17.46	1320853	16.4091	down	down	correct
SII.US	Sprott Inc	20190723	2.9695	3	2.88	2.9492	47284	27.3011	down	down	correct
SITC.US	SITE Centers Corp	20190723	13.11	13.59	13.045	13.58	1406733	12.5158	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190723	66.27	66.96	65.25	66.8	291991	66.8	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190723	53.16	53.31	52.25	53.12	1627129	50.8865	down	down	correct
SJI.US	South Jersey Industries Inc	20190723	33.02	33.44	32.81	33.36	378740	29.736	up	up	correct
SJM.US	The J. M. Smucker Company	20190723	111.98	112.86	111.18	112.64	707103	104.2885	up	up	correct
SJR.US	Shaw Communications Inc	20190723	19.44	19.79	19.33	19.75	534705	17.7596	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20190723	3.3	3.33	3.15	3.27	211899	2.7062	down	down	correct
SJW.US	SJW Group	20190723	64.38	64.53	64	64.47	92337	61.4014	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190723	24.22	24.27	24.04	24.19	240154	37.6999	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190723	16.12	16.535	16.07	16.42	2098876	14.0472	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190723	39.8	40.105	39.32	39.7	3573559	39.7	down	down	correct
SKY.US	Skyline Champion Corporation	20190723	26.95	27.23	26.35	27.22	256582	27.22	up	up	correct
SLB.US	Schlumberger Limited	20190723	39.55	40.17	39.25	39.75	10610630	36.6583	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190723	11.5	11.875	11.48	11.83	1354603	11.4703	up	up	correct
SLF.US	Sun Life Financial Inc	20190723	42.28	42.54	42.2	42.28	306151	38.3416
SLG.US	SL Green Realty Corp	20190723	80.4117	81.4318	79.9517	81.3018	508793	69.095	up	up	correct
SM.US	SM Energy Company	20190723	10.08	10.355	10	10.14	2756974	9.9427	up	up	correct
SMAR.US	Smartsheet Inc	20190723	53.36	53.9	51.76	52.25	1313672	52.25	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190723	7.11	7.16	7.11	7.15	935515	6.3885	up	up	correct
SMG.US	The Scotts Miracle	20190723	103.9	104.42	103.3	103.78	378547	97.0863	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190723	13.68	13.71	13.5	13.56	6362	13.56	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190723	7.49	7.57	7.38	7.42	133785	97.3799	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190723	8.77	8.81	8.75	8.77	77800	121.3117
SMP.US	Standard Motor Products Inc	20190723	44.68	45.58	44.68	45.06	81716	43.245	up	up	correct
SNA.US	Snap	20190723	152.12	154.92	151	154.84	490470	144.9702	up	up	correct
SNAP.US	Snap Inc	20190723	14.66	14.93	14.25	14.83	78779016	14.83	up	down	incorrect
SNDR.US	Schneider National Inc	20190723	18.85	19.01	18.61	18.95	504256	16.8743	up	up	correct
SNN.US	Smith & Nephew plc	20190723	43.98	44.001	43.68	43.84	507752	41.789	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190723	66.02	66.15	65.82	66.14	111656	54.2227	up	down	incorrect
SNV.US	Synovus Financial Corp	20190723	35.78	36.62	35.68	36.55	1138568	32.9434	up	up	correct
SNX.US	TD SYNNEX	20190723	97.24	98.26	96.71	98.17	286729	48.42	up	up	correct
SO.US	The Southern Company	20190723	55.5	55.615	55.005	55.42	3023258	49.925	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190723	13.66	13.88	13.4	13.5	406304	11.8953	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190723	25.99	26	25.92	25.99	35720	22.948
SOL.US	ReneSola Ltd	20190723	1.12	1.13	1.09	1.1	31931	1.1	down	down	correct
SON.US	Sonoco Products Company	20190723	59.79	60.58	59.62	60.55	524151	56.0772	up	up	correct
SONY.US	Sony Group Corporation	20190723	54.28	54.47	54.03	54.41	730227	53.8704	up	up	correct
SOR.US	Source Capital Inc	20190723	36.97	36.99	36.82	36.99	13401	31.5124	up	up	correct
SOS.US	SOS Limited	20190723	0.39	0.39	0.3698	0.375	9054	3.75	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190723	10	10.02	10	10.02	1526	10.02	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190723	51.35	51.99	50.32	51.2	406323	47.9675	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190723	10.45	10.47	10.395	10.45	3557505	10.45
SPE.US	Special Opportunities Fund Inc	20190723	13.9152	13.99	13.9152	13.99	8129	10.834	up	up	correct
SPG.US	Simon Property Group Inc	20190723	155.52	158.39	155.51	158.25	2757703	137.4918	up	up	correct
SPGI.US	S&P Global Inc	20190723	242.11	243.94	240.53	243.42	997125	238.4888	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20190723	23.85	23.99	23.8115	23.94	64329	18.8061	up	up	correct
SPIR.US	Spire Corporation	20190723	0.0041	0.0041	0.0041	0.0041	6016	0.0041
SPLP.US	Steel Partners Holdings L.P	20190723	14	14	14	14	538	13.564
SPNT.US	SiriusPoint Ltd	20190723	10.05	10.22	10	10.2	550314	10.2	up	up	correct
SPOT.US	Spotify Technology S.A	20190723	146.65	151.6645	146.52	148.74	1016377	148.74	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190723	79.68	81.18	79.5	80.85	1147005	80.4057	up	up	correct
SPXC.US	SPX Corporation	20190723	34.36	35.46	34.1001	35.34	227388	35.34	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190723	16.8	16.8	16.61	16.75	39652	14.634	down	down	correct
SQ.US	Square Inc	20190723	79	79.37	77.8605	78.84	3624763	78.84	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190723	30.7663	31.223	30.4486	30.5677	870835	28.7716	down	down	correct
SQNS.US	Sequans Communications S.A	20190723	0.95	0.95	0.9001	0.9001	32486	3.6004	down	down	correct
SR.US	Spire Inc	20190723	84.72	84.97	84.07	84.87	132949	77.4638	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190723	43.58	43.835	43.15	43.81	707855	38.0104	up	down	incorrect
SRE.US	Sempra	20190723	140.13	140.75	138.9	138.95	1156319	127.8336	down	up	incorrect
SREA.US	Sempra Energy	20190723	25.82	25.87	25.72	25.87	310395	22.5817	up	down	incorrect
SRG.US	Seritage Growth Properties	20190723	39.93	40.18	39.64	40.02	509479	40.02	up	down	incorrect
SRI.US	Stoneridge Inc	20190723	32.05	32.62	31.89	32.16	121479	32.16	up	up	correct
SRL.US	Scully Royalty Ltd	20190723	15.3	15.3	15.0003	15.3	3504	14.1667
SRLP.US	Sprague Resources LP	20190723	17.89	18	17.8	17.82	17455	12.6465	down	down	correct
SRT.US	StarTek Inc	20190723	6.47	6.59	6.47	6.54	36088	6.54	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190723	10.53	10.5894	10.5	10.5	7610	33.999	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190723	63.57	64.5	63.45	64.21	163641	62.6692	up	up	correct
SSL.US	Sasol Limited	20190723	23.72	23.84	23.65	23.78	199450	23.78	up	down	incorrect
SSTK.US	Shutterstock Inc	20190723	39.08	39.34	38.72	39.02	151364	38.1248	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20190723	46.42	47.96	46.42	47.96	739509	47.96	up	up	correct
STAG.US	STAG Industrial Inc	20190723	30.03	30.34	29.86	30.28	1007631	27.1736	up	up	correct
STAR.US	PI	20190723	25.75	25.88	25.75	25.76	6239	21.3381	up	up	correct
STC.US	Stewart Information Services Corporation	20190723	38.27	38.27	37.835	38.03	75877	35.4294	down	down	correct
STE.US	STERIS plc	20190723	147.71	148.05	146.165	147.27	426463	144.042	down	down	correct
STG.US	Sunlands Technology Group	20190723	2.13	2.15	2.13	2.15	24001	26.875	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190723	21.31	21.5	21.1637	21.35	62823	17.8656	up	up	correct
STL.US	Sterling Bancorp	20190723	20.89	21.08	20.72	20.86	2226754	20.027	down	down	correct
STLA.US	Stellantis N.V	20190723	12.9965	13.0719	12.9116	13.053	3948397	11.0049	up	up	correct
STM.US	STMicroelectronics N.V	20190723	19.02	19.06	18.87	19.03	2345172	18.6998	up	up	correct
STN.US	Stantec Inc	20190723	23.86	24.02	23.73	24.02	20000	23.2124	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20190723	28.16	28.38	27.84	28.17	596430	26.5535	up	up	correct
STON.US	StoneMor Inc	20190723	1.83	1.8309	1.61	1.68	46833	1.68	down	down	correct
STOR.US	STORE Capital Corporation	20190723	33.82	34.205	33.68	34.16	1110474	30.6636	up	down	incorrect
STT.US	State Street Corporation	20190723	59.44	60.06	59.04	59.9	3321498	55.9193	up	up	correct
STWD.US	Starwood Property Trust Inc	20190723	23.08	23.14	22.98	23.13	1318100	18.5539	up	up	correct
STZ.US	Constellation Brands Inc	20190723	201.15	203.19	200.74	202.29	683642	194.7327	up	up	correct
SU.US	Suncor Energy Inc	20190723	31.22	31.33	30.99	30.99	2081204	28.0236	down	down	correct
SUI.US	Sun Communities Inc	20190723	130.96	132.88	130.13	132.54	490306	126.3661	up	down	incorrect
SUM.US	Summit Materials Inc	20190723	18.15	18.48	18.01	18.28	523255	18.28	up	up	correct
SUN.US	Sunoco LP	20190723	33.81	33.8628	33.6	33.67	239338	25.9078	down	down	correct
SUP.US	Superior Industries International Inc	20190723	2.7	2.815	2.69	2.76	219741	2.76	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190723	7.23	7.27	6.89	7.12	1887682	6.8902	down	down	correct
SUZ.US	Suzano S.A	20190723	17.12	17.15	16.91	16.93	181780	8.465	down	down	correct
SWCH.US	Switch Inc	20190723	13.3	13.52	13.26	13.45	568960	13.1329	up	up	correct
SWI.US	SolarWinds Corporation	20190723	17.9	18.105	17.63	17.89	454316	17.4731	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190723	144.75	151.999	144.43	151.66	4099066	145.2297	up	up	correct
SWM.US	Schweitzer	20190723	34.17	34.4766	33.7	33.76	135871	29.9646	down	down	correct
SWN.US	Southwestern Energy Company	20190723	2.4	2.48	2.4	2.46	15649159	2.46	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190723	88.55	89.23	88.16	89.02	152406	82.2745	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190723	7.87	7.94	7.86	7.91	12486	6.8087	up	up	correct
SXC.US	SunCoke Energy Inc	20190723	8.95	9.155	8.95	9.01	618988	8.0905	up	down	incorrect
SXI.US	Standex International Corporation	20190723	68.76	69.57	68.29	69.31	63040	67.167	up	up	correct
SXT.US	Sensient Technologies Corporation	20190723	69.3	70.58	69.3	69.81	426412	65.7938	up	up	correct
SYF.US	Synchrony Financial	20190723	35.42	36.175	35.39	36.08	4482548	33.6813	up	up	correct
SYK.US	Stryker Corporation	20190723	208.43	209.65	207.5425	209.37	808621	204.2303	up	up	correct
SYY.US	Sysco Corporation	20190723	70.56	70.61	69.56	70.17	2395922	66.0801	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190723	13.97	14.01	13.93	14	208690	45.0586	up	up	correct
TAC.US	TransAlta Corporation	20190723	6.19	6.2	6.13	6.18	59166	5.9371	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190723	17.15	17.31	17.12	17.25	918300	16.8516	up	up	correct
TAL.US	TAL Education Group	20190723	37.53	37.98	36.27	37.23	3929959	37.23	down	down	correct
TALO.US	Talos Energy Inc	20190723	22.01	22.37	21.58	22.14	198487	22.14	up	up	correct
TAP.US	Molson Coors Beverage Company	20190723	54.5	56.75	54.36	56.3	2525881	53.6111	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190723	82.88	84.53	82.88	83.36	27493	83.36	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190723	26.34	26.49	26.34	26.45	145773	23.6199	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190723	26.95	27.04	26.9301	26.99	79825	24.0351	up	up	correct
TBI.US	TrueBlue Inc	20190723	21.76	22.06	21.76	21.91	103555	21.91	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190723	28.39	31.37	27	27.68	10886	27.68	down	down	correct
TCN.US	Tricon Capital Group Inc	20190723	7.7159	7.7159	7.7159	7.7159	0	7.1487
TCS.US	The Container Store Group Inc	20190723	6.33	6.4	6.23	6.34	215127	5.9265	up	up	correct
TD.US	The Toronto	20190723	58.55	58.93	58.54	58.79	629731	53.3167	up	down	incorrect
TDC.US	Teradata Corporation	20190723	34.73	35.3	34.5	35.23	1906018	35.23	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190723	19.68	19.83	19.65	19.83	41671	12.3556	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20190723	487.78	495.66	484.81	493.46	293912	440.6619	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190723	25.77	25.87	25.77	25.84	4213	22.8875	up	up	correct
TDOC.US	Teladoc Health Inc	20190723	70.68	70.96	65.37	67.14	1721435	67.14	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190723	31.78	32.1	31.13	32.04	496717	29.5573	up	up	correct
TDW.US	Tidewater Inc	20190723	21.86	22.25	21.68	22.22	75752	22.1947	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190723	281.64	283.51	280.28	281.99	211742	281.99	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190723	18.099	18.15	17.952	18.15	30800	15.0607	up	down	incorrect
TECK.US	Teck Resources Limited	20190723	22.23	22.7	22.22	22.67	2589230	22.1299	up	up	correct
TEF.US	Telefónica S.A	20190723	8.15	8.18	8.13	8.14	950075	6.5953	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190723	10.28	10.28	10.2	10.22	61923	8.3322	down	down	correct
TEL.US	TE Connectivity Ltd	20190723	89.96	91.25	89.5	91.2	1562700	87.2302	up	up	correct
TEN.US	Tenneco Inc	20190723	9.21	9.66	9.185	9.45	1159589	9.45	up	up	correct
TEO.US	Telecom Argentina S.A	20190723	17.06	17.35	16.65	17.25	189307	14.9269	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190723	7.65	7.87	7.61	7.68	14796380	7.68	up	up	correct
TEX.US	Terex Corporation	20190723	30.9	31.97	30.83	31.9	1014910	31.1555	up	up	correct
TFC.US	Truist Financial Corporation	20190723	50.58	51.205	50.49	50.98	3381484	46.4793	up	up	correct
TFII.US	TFI International Inc	20190723	29.9779	29.99	29.9779	29.99	1004	28.7357	up	up	correct
TFX.US	Teleflex Incorporated	20190723	339.35	342.21	336.71	341.51	121708	338.3028	up	down	incorrect
TG.US	Tredegar Corporation	20190723	16.62	16.83	16.5	16.75	49144	11.0626	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190723	9.53	9.94	9.53	9.92	80324	9.8435	up	up	correct
TGI.US	Triumph Group Inc	20190723	22.3	22.51	21.85	21.89	504546	21.7696	down	up	incorrect
TGNA.US	TEGNA Inc	20190723	15.05	15.11	14.63	14.78	2507931	14.0709	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190723	15.15	15.3	15.115	15.27	158506	12.7048	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190723	14.55	14.66	14.01	14.45	244906	13.9278	down	up	incorrect
TGT.US	Target Corporation	20190723	87.75	88.56	86.69	88.54	4304000	84.4563	up	up	correct
THC.US	Tenet Healthcare Corporation	20190723	17.59	17.655	17.18	17.57	1705874	17.57	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190723	128.73	129.53	127.39	129.29	189705	120.1353	up	up	correct
THO.US	Thor Industries Inc	20190723	56.87	57.3	56.12	56.99	1207201	54.5071	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190723	17.72	17.8	17.58	17.79	223684	15.1526	up	up	correct
THR.US	Thermon Group Holdings Inc	20190723	25.79	26.39	25.79	26.13	80643	26.13	up	up	correct
THS.US	TreeHouse Foods Inc	20190723	57.12	57.48	56.81	57.42	420597	57.42	up	up	correct
THW.US	Tekla World Healthcare Fund	20190723	13.26	13.2731	13.1563	13.26	187581	10.6243
TIMB.US	W	20190723	16.33	16.33	16.075	16.1	409999	15.3358	down	down	correct
TISI.US	Team Inc	20190723	15.16	15.41	15.08	15.32	129301	15.32	up	up	correct
TJX.US	The TJX Companies Inc	20190723	54.5	54.73	54.19	54.65	4521229	53.2098	up	up	correct
TK.US	Teekay Corporation	20190723	4.61	4.65	4.51	4.6	480261	4.6	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190723	5.84	5.865	5.76	5.79	351735	5.0511	down	down	correct
TKR.US	The Timken Company	20190723	48.13	49.27	47.7	49.24	546239	46.8747	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190723	30.2	30.25	29.83	30.01	704192	27.2418	down	down	correct
TLYS.US	Tilly's Inc	20190723	8.17	8.27	8.015	8.02	201012	6.2713	down	down	correct
TM.US	Toyota Motor Corporation	20190723	131.7	131.99	131.575	131.75	104455	123.8508	up	up	correct
TME.US	Tencent Music Entertainment Group	20190723	14.18	14.69	14.16	14.51	3836706	14.51	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190723	21.91	22.34	21.15	21.23	954660	21.23	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190723	292.41	294.39	290.99	293.62	1025329	291.9683	up	up	correct
TMST.US	TimkenSteel Corporation	20190723	7	7.1	6.83	6.95	166897	6.95	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190723	54.04	54.68	53.3	53.86	932229	53.86	down	down	correct
TNC.US	Tennant Company	20190723	64.6	65.22	63.99	65.21	65833	63.221	up	up	correct
TNET.US	TriNet Group Inc	20190723	71.21	71.98	71.03	71.75	379037	71.75	up	up	correct
TNK.US	Teekay Tankers Ltd	20190723	1.25	1.28	1.24	1.26	106126	10.08	up	down	incorrect
TNL.US	Travel + Leisure Co	20190723	45.87	46.43	45.74	46.35	706036	42.2644	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190723	3.42	3.42	3.37	3.39	129474	15.8253	down	down	correct
TOL.US	Toll Brothers Inc	20190723	35.56	35.65	34.79	34.98	2160735	34.0223	down	up	incorrect
TPB.US	Turning Point Brands Inc	20190723	48.26	48.33	45.84	46.8	190700	46.0303	down	down	correct
TPC.US	Tutor Perini Corporation	20190723	13.14	13.3	12.96	13.09	235689	12.6352	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20190723	12.7	12.74	12.42	12.46	1378555	12.46	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190723	755	757.5	745.021	754	9757	718.6021	down	down	correct
TPR.US	Tapestry Inc	20190723	29.6	30.13	29.49	30.04	3228651	28.4118	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190723	14.92	15	14.815	14.96	306402	11.3317	up	up	correct
TPX.US	Tempur Sealy International Inc	20190723	76.9	77.6	75.52	77.24	2593468	19.1559	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190723	18.87	18.98	18.72	18.81	18381	15.6264	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190723	36.2039	36.2136	35.6408	35.8835	89753	33.8785	down	down	correct
TRC.US	Tejon Ranch Co	20190723	17.71	17.78	17.6348	17.71	28479	17.71
TREC.US	Trecora Resources	20190723	9.51	9.63	9.51	9.59	29868	9.59	up	up	correct
TREX.US	Trex Company Inc	20190723	69.75	70.59	68.875	69.96	1170246	34.98	up	up	correct
TRGP.US	Targa Resources Corp	20190723	39.99	40.27	39.09	39.57	1922692	35.766	down	down	correct
TRI.US	Thomson Reuters Corporation	20190723	68.2	68.405	67.68	68.33	267670	65.231	up	up	correct
TRN.US	Trinity Industries Inc	20190723	19.95	20.28	19.84	20.14	939502	18.6167	up	up	correct
TRNO.US	Terreno Realty Corporation	20190723	49.28	49.51	48.94	49.39	192394	46.9486	up	up	correct
TROX.US	Tronox Holdings plc	20190723	11.94	12.075	11.65	11.82	914902	11.1055	down	down	correct
TRP.US	TC Energy Corporation	20190723	50.75	50.84	50.2	50.31	1018540	43.9251	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190723	0.6135	0.6177	0.5846	0.5947	6910794	5.947	down	down	correct
TRTN.US	Triton International Limited	20190723	32.67	33.56	32.6331	33.56	400339	29.3423	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190723	19.61	19.74	19.61	19.69	265127	14.0318	up	up	correct
TRU.US	TransUnion	20190723	77.21	82.86	77.21	81.92	4871300	81.2183	up	up	correct
TRV.US	The Travelers Companies Inc	20190723	148.5	149.97	145.37	147.5	1970226	138.789	down	down	correct
TS.US	Tenaris S.A	20190723	25.56	25.695	25.335	25.58	1758886	23.3459	up	up	correct
TSE.US	Trinseo S.A	20190723	37.86	39.35	37.715	39.27	356304	36.1152	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190723	5.67	5.69	5.64	5.67	154095	5.1187
TSLX.US	Sixth Street Specialty Lending Inc	20190723	19.36	19.55	19.34	19.53	117520	14.0502	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190723	44.54	44.58	44.235	44.42	6565784	42.4876	down	down	correct
TSN.US	Tyson Foods Inc	20190723	81.48	82.36	81.35	82.03	1351378	77.3731	up	up	correct
TSQ.US	Townsquare Media Inc	20190723	5.65	5.665	5.55	5.6	22128	5.4085	down	up	incorrect
TT.US	Trane Technologies plc	20190723	124.46	124.6	122.54	124.45	1505304	92.7327	down	down	correct
TTC.US	The Toro Company	20190723	72.55	72.62	71.99	72.47	257987	70.2946	down	down	correct
TTE.US	TotalEnergies SE	20190723	54.62	54.76	54.29	54.3	1032257	46.3093	down	down	correct
TTI.US	TETRA Technologies Inc	20190723	1.6	1.6482	1.57	1.59	658881	1.59	down	down	correct
TTM.US	Tata Motors Limited	20190723	11.29	11.375	11.235	11.26	1185236	11.26	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190723	14.82	14.8796	14.75	14.78	16050	50.9168	down	down	correct
TU.US	TELUS Corporation	20190723	9.125	9.1375	9.0488	9.1375	831778	15.7189	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190723	22.94	23.07	21.5486	21.73	721843	21.73	down	down	correct
TUP.US	Tupperware Brands Corporation	20190723	18	18.15	17.73	17.82	624894	17.5204	down	down	correct
TV.US	Grupo Televisa S.A.B	20190723	9.1	9.2	8.92	9.1	2014130	9.0375
TVC.US	Tennessee Valley Authority PARRS D 2028	20190723	25.82	25.965	25.76	25.9343	12885	24.3007	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190723	25.5	25.53	25.42	25.47	7629	23.8698	down	up	incorrect
TWI.US	Titan International Inc	20190723	4.09	4.2	4.02	4.04	159711	4.0154	down	down	correct
TWLO.US	Twilio Inc	20190723	148.2	148.9888	143.48	145.57	2811129	145.57	down	down	correct
TWN.US	The Taiwan Fund Inc	20190723	18.11	18.381	18.11	18.2315	6915	13.8128	up	up	correct
TWO.US	Two Harbors Investment Corp	20190723	13.34	13.39	13.32	13.36	2122944	10.717	up	up	correct
TWTR.US	Twitter Inc	20190723	37.87	38.02	36.82	37.9	10741460	37.9	up	up	correct
TX.US	Ternium S.A	20190723	22.58	23.1	22.54	22.67	318278	21.0693	up	up	correct
TXT.US	Textron Inc	20190723	50.33	51.13	49.945	51.05	1817632	50.8348	up	up	correct
TY.US	Tri	20190723	27.49	27.5	27.41	27.49	51057	25.0309
TYG.US	Tortoise Energy Infrastructure Corporation	20190723	23.39	23.44	23.21	23.3	105215	82.0534	down	down	correct
TYL.US	Tyler Technologies Inc	20190723	221.59	221.96	218	219.47	142155	219.47	down	up	incorrect
UA.US	Under Armour Inc	20190723	23.85	24.17	23.55	24.16	1363029	24.16	up	up	correct
UAA.US	Under Armour Inc	20190723	26.97	27.25	26.56	27.19	2487679	27.19	up	up	correct
UAN.US	CVR Partners LP	20190723	3.89	3.89	3.76	3.8	87771	33.5118	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190723	21.32	21.49	21.25	21.47	52432	19.266	up	up	correct
UBER.US	Uber Technologies Inc	20190723	43.75	44.31	43.11	43.36	5110090	43.36	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190723	16.8	16.8	16.5901	16.738	5012	14.9519	down	down	correct
UBS.US	UBS Group AG	20190723	12.26	12.345	12.22	12.29	4478162	11.2863	up	up	correct
UDR.US	UDR Inc	20190723	45.36	45.835	45.07	45.78	1326190	42.4091	up	up	correct
UE.US	Urban Edge Properties	20190723	16.58	16.94	16.52	16.9	560747	15.1957	up	up	correct
UFI.US	Unifi Inc	20190723	18.05	18.33	17.94	18.17	43582	18.17	up	down	incorrect
UFS.US	Domtar Corporation	20190723	41.11	41.87	41.01	41.73	399220	39.8549	up	up	correct
UGI.US	UGI Corporation	20190723	50.11	50.57	49.62	50.24	1134403	46.1045	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190723	123.15	124.45	120.9199	121.1358	99102	121.1358	down	down	correct
UGP.US	Ultrapar Participações S.A	20190723	5.33	5.38	5.14	5.31	2429750	4.997	down	down	correct
UHS.US	Universal Health Services Inc	20190723	132.73	133.76	131.185	133.71	363048	132.3716	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190723	88.64	89.74	87.665	89.73	44831	81.831	up	up	correct
UI.US	Ubiquiti Inc	20190723	135.81	136.3	134.47	136.18	208216	133.7059	up	up	correct
UIS.US	Unisys Corporation	20190723	9.95	10.025	9.76	9.86	287653	9.86	down	down	correct
UL.US	Unilever PLC	20190723	63.12	63.12	62.58	62.64	404186	57.6145	down	down	correct
UMC.US	United Microelectronics Corporation	20190723	2.14	2.15	2.11	2.13	452565	1.964	down	down	correct
UMH.US	UMH Properties Inc	20190723	12.42	12.94	12.42	12.92	364585	11.5064	up	up	correct
UNF.US	UniFirst Corporation	20190723	188.73	190.78	187.68	190.47	58459	188.221	up	up	correct
UNFI.US	United Natural Foods Inc	20190723	8.9	9.22	8.83	9.13	807903	9.13	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190723	254.47	256.1	252.015	255.01	2889283	245.2983	up	up	correct
UNM.US	Unum Group	20190723	32.57	33.065	32.48	33.03	2579954	29.1431	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190723	26.89	26.97	26.763	26.83	11936	23.1658	down	up	incorrect
UNP.US	Union Pacific Corporation	20190723	174.1	174.255	171.45	173.22	2599028	164.4815	down	down	correct
UNVR.US	Univar Solutions Inc	20190723	20.61	21.44	20.51	21.4	1966189	21.4	up	up	correct
UPS.US	United Parcel Service Inc	20190723	104.48	105.31	104.01	105.27	3362331	98.1223	up	up	correct
URI.US	United Rentals Inc	20190723	118.26	122.3	118.1	121.86	2062541	121.86	up	up	correct
USA.US	Liberty All	20190723	6.58	6.5981	6.54	6.59	941270	5.1287	up	down	incorrect
USAC.US	USA Compression Partners LP	20190723	18.9	19	18.73	18.95	179950	13.5159	up	up	correct
USB.US	U.S. Bancorp	20190723	55.35	56.11	55.33	56.03	7422244	51.6411	up	up	correct
USDP.US	USD Partners LP	20190723	11.72	11.75	11.67	11.67	26843	8.7525	down	down	correct
USFD.US	US Foods Holding Corp	20190723	34.94	35.08	34.735	34.87	968800	34.87	down	up	incorrect
USM.US	United States Cellular Corporation	20190723	47.01	47.01	45.345	46.64	243388	46.64	down	down	correct
USNA.US	USANA Health Sciences Inc	20190723	62.75	64.7	62.59	63.05	306686	63.05	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190723	125.67	128.39	124.415	126.32	77438	123.6364	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190723	4.61	4.75	4.52	4.7	495406	4.7	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190723	26.01	26.09	25.8	25.96	178372	21.7515	down	down	correct
UTI.US	Universal Technical Institute Inc	20190723	3.538	3.79	3.53	3.71	14556	3.71	up	down	incorrect
UTL.US	Unitil Corporation	20190723	58.63	58.63	57.72	57.89	33912	53.5132	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190723	25.54	26.15	25.54	25.87	240358	23.8831	up	up	correct
UVV.US	Universal Corporation	20190723	60.13	60.81	59.74	60	88926	52.3102	down	down	correct
V.US	Visa Inc	20190723	180.89	181.27	179.06	180.9	7192989	178.1406	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190723	96.74	98.22	96.39	97.81	269028	95.8227	up	up	correct
VALE.US	Vale S.A.	20190723	13.88	13.89	13.66	13.69	14990700	10.8561	down	down	correct
VAPO.US	Vapotherm Inc	20190723	18.02	18.3334	17.65	18.12	61398	18.12	up	up	correct
VATE.US	Innovate Corp	20190723	2.01	2.0299	1.93	2.01	221844	2.01
VBF.US	Invesco Bond Fund	20190723	18.97	19.0699	18.88	19.0415	34097	16.4214	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190723	9.95	10.05	9.89	10.01	132429	8.3684	up	down	incorrect
VCRA.US	Vocera Communications Inc	20190723	27.94	27.94	27.12	27.5	284769	27.5	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190723	12.95	12.99	12.85	12.91	85010	11.6369	down	down	correct
VEC.US	Vectrus Inc	20190723	41.27	41.71	40.7	41.58	73826	41.58	up	up	correct
VEDL.US	Vedanta Limited	20190723	9.83	9.86	9.74	9.8	351628	8.1052	down	down	correct
VEEV.US	Veeva Systems Inc	20190723	168.91	169.155	163.32	165.73	1720081	165.73	down	down	correct
VER.US	VEREIT Inc	20190723	8.89	9	8.83	8.97	6829801	39.68	up	up	correct
VET.US	Vermilion Energy Inc	20190723	20	20.07	19.85	19.97	437717	17.6601	down	down	correct
VFC.US	V.F. Corporation	20190723	87.43	88.27	86.96	88.27	1820305	82.9354	up	up	correct
VGI.US	Virtus Global Multi	20190723	12.97	13	12.8699	12.99	30732	10.3986	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190723	12.72	12.801	12.71	12.78	223336	11.3757	up	up	correct
VGR.US	Vector Group Ltd	20190723	9.1524	9.2143	9.0952	9.1905	1394978	7.6355	up	up	correct
VHC.US	VirnetX Holding Corp	20190723	7.27	7.2767	6.8363	7	362956	6.0043	down	down	correct
VHI.US	Valhi Inc	20190723	2.29	2.4	2.15	2.16	252083	24.2527	down	up	incorrect
VICI.US	VICI Properties Inc	20190723	21.6	21.63	21.175	21.46	7584232	18.8012	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20190723	9.54	9.6444	9.35	9.37	79025	46.85	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190723	7.49	7.575	7.42	7.56	4454605	7.56	up	up	correct
VIV.US	Telefônica Brasil S.A	20190723	14.32	14.355	14.12	14.14	3287998	11.7618	down	down	correct
VKQ.US	Invesco Municipal Trust	20190723	12.53	12.57	12.53	12.56	144756	11.1833	up	up	correct
VLO.US	Valero Energy Corporation	20190723	84.43	85.3	84.1	84.77	2902178	73.8874	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190723	9.8	9.86	9.56	9.71	200495	9.71	down	down	correct
VLT.US	Invesco High Income Trust II	20190723	14.43	14.4833	14.43	14.4584	2919	11.7489	up	up	correct
VMC.US	Vulcan Materials Company	20190723	135	136.04	134.68	135.72	1018716	132.5727	up	up	correct
VMI.US	Valmont Industries Inc	20190723	128.64	131.74	128.64	131.74	98474	127.9324	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190723	12.39	12.45	12.39	12.43	217468	11.0675	up	down	incorrect
VNCE.US	Vince Holding Corp	20190723	12.63	12.78	12.63	12.72	2336	12.72	up	up	correct
VNE.US	Veoneer Inc	20190723	16.76	17.31	16.71	17.24	697149	17.24	up	up	correct
VNO.US	Vornado Realty Trust	20190723	63.1	63.965	62.97	63.68	1100056	54.3664	up	up	correct
VNTR.US	Venator Materials PLC	20190723	4.08	4.22	4.04	4.19	331347	4.19	up	up	correct
VOC.US	VOC Energy Trust	20190723	5.77	5.8	5.68	5.75	78446	4.349	down	down	correct
VOYA.US	Voya Financial Inc	20190723	56.52	56.975	56.49	56.82	922049	55.4376	up	up	correct
VPG.US	Vishay Precision Group Inc	20190723	40.59	40.685	40.09	40.37	21883	40.37	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190723	12.83	12.89	12.83	12.87	31662	11.5104	up	up	correct
VRS.US	Verso Corporation	20190723	16.94	17.09	16.42	16.84	276940	12.7183	down	down	correct
VRT.US	Vertiv Holdings Co	20190723	10.2	10.2	10.2	10.2	100	10.1906
VRTV.US	Veritiv Corporation	20190723	16.69	17.28	16.69	17.11	63765	17.11	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20190723	16.4	16.6	16.2	16.58	812275	15.7697	up	up	correct
VST.US	Vistra Corp	20190723	21.67	21.68	21.365	21.43	2451352	19.9413	down	down	correct
VSTO.US	Vista Outdoor Inc	20190723	7.28	7.38	7.2	7.25	392550	7.25	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190723	11.1	11.1	11.04	11.08	161497	9.1352	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190723	13.7	13.74	13.6673	13.72	31761	12.3571	up	down	incorrect
VTOL.US	Bristow Group Inc	20190723	8.67	8.92	8.67	8.91	33353	26.73	up	down	incorrect
VTR.US	Ventas Inc	20190723	67.44	68.13	66.76	68.06	2113822	61.0427	up	down	incorrect
VVI.US	Viad Corp	20190723	70.25	70.89	69.98	70.89	132913	70.4487	up	up	correct
VVR.US	Invesco Senior Income Trust	20190723	4.22	4.24	4.21	4.22	414412	3.5543
VVV.US	Valvoline Inc	20190723	20.11	20.36	20.11	20.29	597672	19.3942	up	up	correct
VZ.US	Verizon Communications Inc	20190723	55.45	55.635	54.56	55.48	14093467	50.3284	up	up	correct
W.US	Wayfair Inc	20190723	146.87	147.38	141.94	144.82	1032617	144.82	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20190723	70.82	72.49	70.64	71.98	988720	70.8483	up	up	correct
WAL.US	Western Alliance Bancorporation	20190723	46.39	47.145	46.24	47.07	603992	44.9117	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190723	26.38	26.4	26.14	26.38	7754	22.9817
WAT.US	Waters Corporation	20190723	216.69	219.28	215.61	218.61	437286	218.61	up	up	correct
WBK.US	Westpac Banking Corporation	20190723	19.68	19.73	19.67	19.69	99656	17.8922	up	up	correct
WBS.US	Webster Financial Corporation	20190723	49.46	50.03	48.97	49.93	564080	45.2604	up	up	correct
WBT.US	Welbilt Inc	20190723	16.59	16.77	16.22	16.52	1123233	16.52	down	down	correct
WCC.US	WESCO International Inc	20190723	48.2	49.69	48.2	49.62	544535	49.62	up	up	correct
WCN.US	Waste Connections Inc	20190723	94.68	95.41	94.68	94.99	771440	93.2377	up	up	correct
WD.US	Walker & Dunlop Inc	20190723	55.59	56.76	55.59	56.65	60785	53.6888	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190723	14.16	14.25	14.01	14.05	54658	12.2238	down	down	correct
WEC.US	WEC Energy Group Inc	20190723	86.33	86.46	85.42	85.76	1821042	79.9809	down	down	correct
WEI.US	Weidai Ltd	20190723	8.55	8.57	8.35	8.35	2003	8.35	down	down	correct
WELL.US	Welltower Inc	20190723	83.17	83.73	82.5	83.72	2070751	75.8318	up	down	incorrect
WES.US	Western Midstream Partners LP	20190723	31.15	31.54	30.97	31.08	255214	24.0311	down	down	correct
WEX.US	WEX Inc	20190723	219.23	221.02	218.21	221.02	201903	221.02	up	up	correct
WF.US	Woori Financial Group Inc	20190723	35.8411	36.47	35.77	35.9	22939	32.3872	up	down	incorrect
WFC.US	Wells Fargo & Company	20190723	46.68	47.585	46.66	47.2	21150178	43.8477	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190723	41.05	41.6	40.1	40.1	500	39.0329	down	up	incorrect
WGO.US	Winnebago Industries Inc	20190723	37.45	38.21	36.94	38.07	360946	37.2982	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20190723	58.59	59.66	58.43	59.62	815900	57.5748	up	up	correct
WHD.US	Cactus Inc	20190723	31.35	31.68	30.42	30.58	855430	29.7792	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190723	32.35	32.47	31.87	32.25	23544	26.7018	down	down	correct
WHR.US	Whirlpool Corporation	20190723	146.98	152.5	138.01	142.47	3045587	132.1737	down	down	correct
WIA.US	Western Asset Inflation	20190723	11.62	11.62	11.6	11.6	32674	9.5145	down	down	correct
WIT.US	Wipro Limited	20190723	4.18	4.22	4.18	4.19	691082	4.1658	up	up	correct
WIW.US	Western Asset Inflation	20190723	11.25	11.2738	11.2	11.24	79219	9.9554	down	down	correct
WK.US	Workiva Inc	20190723	57.8	57.8	56.15	57.5	182857	57.5	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20190723	68.09	69.37	68	68.95	430660	66.2689	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190723	23.89	24.01	23.75	23.83	7196	19.3564	down	down	correct
WM.US	Waste Management Inc	20190723	117.79	117.97	116.57	117.19	1473868	112.1611	down	up	incorrect
WMB.US	The Williams Companies Inc	20190723	27.63	27.8	27.285	27.31	5686610	22.8633	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190723	10.06	10.16	10.03	10.14	253863	8.6124	up	up	correct
WMK.US	Weis Markets Inc	20190723	35.73	35.7399	35.435	35.58	57931	33.3343	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190723	32.35	32.56	32.14	32.56	205212	32.0482	up	down	incorrect
WMT.US	Walmart Inc	20190723	113.12	113.2	111.565	112.09	5754296	107.5099	down	down	correct
WNC.US	Wabash National Corporation	20190723	15.24	15.78	15.24	15.77	269365	14.9077	up	up	correct
WNS.US	WNS (Holdings) Limited	20190723	63.75	65	63.56	64.27	225030	64.27	up	up	correct
WOLF.US	Wolfspeed Inc	20190723	60.04	61.47	60.04	61.39	795647	61.39	up	down	incorrect
WOR.US	Worthington Industries Inc	20190723	39.47	40	39.38	39.9	210829	37.626	up	up	correct
WOW.US	WideOpenWest Inc	20190723	7.32	7.515	7.2	7.44	175939	7.44	up	up	correct
WPC.US	W. P. Carey Inc	20190723	84.51	85.01	84.16	84.91	717764	74.4678	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20190723	27.09	27.46	26.83	26.98	2802884	26.1687	down	down	correct
WPP.US	WPP plc	20190723	57.83	57.96	57.64	57.8	148477	51.1335	down	down	correct
WRB.US	W. R. Berkley Corporation	20190723	66.48	66.82	65.88	66.57	662284	63.447	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190723	27.17	27.45	27.01	27.44	172262	24.5215	up	up	correct
WRI.US	Weingarten Realty Investors	20190723	26.87	27.54	26.75	27.46	768178	24.2241	up	up	correct
WRK.US	WestRock Company	20190723	36.08	37.17	35.87	36.77	2375165	34.1497	up	up	correct
WSM.US	Williams	20190723	69.3	69.3	68.13	69.09	891979	65.3751	down	down	correct
WSO.US	Watsco Inc	20190723	157.91	160.6	156.99	160.52	263646	148.8335	up	down	incorrect
WSR.US	Whitestone REIT	20190723	12.57	12.7	12.51	12.67	127109	10.8564	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20190723	123.1	124.24	122.7	123.27	238223	122.4994	up	up	correct
WTI.US	W&T Offshore Inc	20190723	4.69	4.72	4.48	4.56	2588618	4.56	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190723	1037.89	1040.28	1025.25	1038.39	8065	1036.2432	up	up	correct
WTRG.US	Essential Utilities Inc	20190723	41.01	41.17	40.72	40.97	724703	38.813	down	down	correct
WTRU.US	Aqua America Inc	20190723	56.04	56.25	56	56.22	142900	50.1234	up	up	correct
WTS.US	Watts Water Technologies Inc	20190723	91.32	92.57	90.68	92.57	105571	90.6426	up	up	correct
WTTR.US	Select Energy Services Inc	20190723	10	10.13	9.9	10.02	560451	10.02	up	up	correct
WU.US	The Western Union Company	20190723	20.46	20.69	20.37	20.66	4536157	18.7137	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190723	70.17	70.3	67.66	68.32	1381781	66.7171	down	down	correct
WWW.US	Wolverine World Wide Inc	20190723	27.08	27.48	26.73	27.38	714532	26.4927	up	up	correct
WY.US	Weyerhaeuser Company	20190723	25.16	25.4735	25.16	25.37	2571420	23.5495	up	up	correct
X.US	United States Steel Corporation	20190723	15.5	15.87	15.47	15.62	9812427	15.372	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190723	9.3	9.32	9.2	9.2	19982	7.0502	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190723	20.8	21.29	20.725	21.21	278493	20.1274	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190723	4.24	4.24	4.18	4.18	38891	3.7152	down	down	correct
XOM.US	Exxon Mobil Corporation	20190723	75.15	75.77	74.75	75.37	8551205	64.1713	up	up	correct
XPO.US	XPO Logistics Inc	20190723	63.1306	65.8493	62.7907	65.8293	1558596	38.3174	up	up	correct
XPRO.US	Frank’s International NV	20190723	33.72	34.38	33.3	34.32	102900	34.32	up	down	incorrect
XYF.US	X Financial	20190723	2.97	3.115	2.9406	3.05	44200	9.15	up	up	correct
XYL.US	Xylem Inc	20190723	80.66	81.85	80.2	81.78	666821	79.4656	up	up	correct
Y.US	Alleghany Corporation	20190723	686.18	690.375	677	688.81	43781	674.1301	up	up	correct
YELP.US	Yelp Inc	20190723	34.06	34.48	33.77	34.48	1720081	34.48	up	down	incorrect
YETI.US	YETI Holdings Inc	20190723	33	36.5	32.46	36.26	3906530	36.26	up	down	incorrect
YEXT.US	Yext Inc	20190723	20.72	20.8	20.23	20.51	451232	20.51	down	down	correct
YPF.US	YPF Sociedad Anónima	20190723	17.12	17.12	16.68	16.78	923579	16.78	down	down	correct
YRD.US	Yiren Digital Ltd	20190723	11.54	11.87	11.48	11.75	187350	11.75	up	up	correct
YUM.US	Yum! Brands Inc	20190723	113.45	113.524	112.1	112.92	1007118	108.1037	down	down	correct
YUMC.US	Yum China Holdings Inc	20190723	43.53	43.716	43.18	43.63	1042800	42.8308	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190723	122.99	124.83	122.93	124.83	739207	122.6334	up	up	correct
ZEN.US	Zendesk Inc	20190723	93.49	93.75	90.11	91.57	928483	91.57	down	down	correct
ZEPP.US	Zepp Health Corporation	20190723	10.43	10.72	10.3401	10.57	214965	10.57	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190723	34.48	34.75	34.31	34.75	13275	34.75	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190723	19.77	19.79	19.5	19.64	1074061	19.2654	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190723	11.75	11.75	11.62	11.68	72548	9.2645	down	down	correct
ZTS.US	Zoetis Inc	20190723	115.62	116.14	114.4424	115.94	1209577	114.5011	up	up	correct
ZUO.US	Zuora Inc	20190723	15.48	15.48	15.075	15.09	753420	15.09	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190723	28.54	29.22	28.44	29.19	648100	28.7297	up	up	correct
ZYME.US	Zymeworks Inc	20190723	24.33	24.5798	23.7758	24.31	117013	24.31	down	down	correct