CollectAI

close-nyse_stocks

2019/07/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190729	69.5	70.5	69.38	70.37	2750044	69.2261	up	up	correct
AA.US	Alcoa Corporation	20190729	23.06	23.57	22.9	23.12	2393866	23.0696	up	down	incorrect
AAIC.US	PC	20190729	23.23	23.26	23.07	23.1	15603	17.8357	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20190729	152.29	153.42	150.94	153.04	782579	149.4018	up	up	correct
AAT.US	American Assets Trust Inc	20190729	47.07	47.375	46.83	47	200346	43.5963	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190729	29.87	29.87	29.37	29.5	240934	23.7782	down	down	correct
ABB.US	ABB Ltd	20190729	18.56	18.58	18.48	18.53	2020708	17.2517	down	down	correct
ABBV.US	AbbVie Inc	20190729	67.87	68.41	66.88	67.18	10117260	59.8695	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190729	86.11	87.2579	86.1	87.23	803038	83.6293	up	up	correct
ABEV.US	Ambev S.A	20190729	5.23	5.43	5.2	5.4	35419781	4.9112	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190729	88.76	95.14	88.76	94.52	260746	94.52	up	up	correct
ABM.US	ABM Industries Incorporated	20190729	42	42.22	41.555	41.75	362320	39.9261	down	down	correct
ABT.US	Abbott Laboratories	20190729	88.06	88.615	87.38	88.55	3623930	85.5058	up	up	correct
AC.US	Associated Capital Group Inc	20190729	36.93	37.18	36.42	37	5318	36.3354	up	up	correct
ACA.US	Arcosa Inc	20190729	36.37	36.58	35.47	35.71	337445	35.3684	down	down	correct
ACC.US	American Campus Communities Inc	20190729	46.98	47.33	46.67	46.8	458173	41.9114	down	down	correct
ACCO.US	ACCO Brands Corporation	20190729	8.09	8.22	8.03	8.16	467026	7.4898	up	up	correct
ACEL.US	WS	20190729	10.31	10.35	10.3	10.3	54952	8.9019	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190729	8.32	8.32	8.22	8.3	19251	8.3	down	down	correct
ACM.US	AECOM	20190729	36.86	37.08	36.565	36.68	964474	36.68	down	up	incorrect
ACN.US	Accenture plc	20190729	197	197.47	196.2	197.35	1319729	191.0397	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190729	15.18	15.26	15.18	15.26	134989	11.9009	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190729	23.81	23.81	23.5701	23.7	32739	16.5304	down	up	incorrect
ADM.US	Archer	20190729	40.62	41.02	40.61	40.9	2430648	37.9545	up	up	correct
ADNT.US	Adient plc	20190729	23.55	23.79	23.2	23.71	769200	23.71	up	up	correct
ADT.US	ADT Inc	20190729	6.32	6.39	6.305	6.36	880403	5.6105	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190729	16.03	16.06	15.98	16.04	105035	11.9693	up	up	correct
AEE.US	Ameren Corporation	20190729	76.8	77.18	76.14	76.85	1078810	72.0009	up	up	correct
AEG.US	Aegon N.V	20190729	5.02	5.03	4.97	4.98	1166585	4.4872	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190729	53.81	54.41	53.31	54.36	1871253	52.0245	up	up	correct
AENZ.US	Aenza S.A.A	20190729	2.94	2.97	2.92	2.96	8139	2.96	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190729	17.56	17.81	17.3	17.74	2896620	16.5179	up	up	correct
AER.US	AerCap Holdings N.V	20190729	50.62	50.99	50.18	50.4	870677	50.4	down	down	correct
AES.US	The AES Corporation	20190729	17.01	17.09	16.91	17.06	3365667	15.8431	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190729	13.49	13.57	13.48	13.57	141066	12.682	up	up	correct
AFG.US	American Financial Group Inc	20190729	103.56	104.06	102.2	102.63	311725	77.482	down	down	correct
AFGB.US	American Financial Group Inc	20190729	27.1	27.18	26.963	27.18	7056	24.3862	up	up	correct
AFI.US	Armstrong Flooring Inc	20190729	8.5	8.56	8.27	8.33	201181	8.33	down	down	correct
AFL.US	Aflac Incorporated	20190729	53.74	53.84	52.75	52.96	3568400	49.7788	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190729	14.96	15.06	14.96	15.05	35051	12.6572	up	up	correct
AG.US	First Majestic Silver Corp	20190729	9.87	10.01	9.64	9.98	3172931	9.9688	up	up	correct
AGCO.US	AGCO Corporation	20190729	76.43	77.5	75.8035	76.37	1016340	72.9784	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190729	9.68	9.7	9.63	9.66	43496	8.0813	down	up	incorrect
AGI.US	Alamos Gold Inc	20190729	6.67	6.72	6.58	6.67	3114498	6.5018
AGO.US	Assured Guaranty Ltd	20190729	43.81	44.2	43.39	43.51	413981	41.2355	down	down	correct
AGR.US	Avangrid Inc	20190729	49.16	49.805	48.97	49.62	680223	45.3813	up	up	correct
AGRO.US	Adecoagro S.A	20190729	6.85	6.905	6.84	6.87	67832	6.87	up	up	correct
AGS.US	PlayAGS Inc	20190729	19	19.09	18.79	19.04	459033	19.04	up	up	correct
AGX.US	Argan Inc	20190729	41.28	41.57	41.1	41.3	63053	37.5767	up	up	correct
AHH.US	PA	20190729	26.45	26.7366	26.45	26.48	4290	22.648	up	up	correct
AHT.US	PI	20190729	19.4	20.08	19.4	19.89	20476	17.9074	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190729	24.75	24.75	24.5861	24.61	5149	20.6759	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190729	14.71	14.8	14.7	14.78	74298	12.3444	up	up	correct
AIG.US	PA	20190729	26.81	26.87	26.77	26.82	35310	23.4457	up	up	correct
AIN.US	Albany International Corp	20190729	79.05	79.46	78.43	78.79	204210	76.5015	down	up	incorrect
AIR.US	AAR Corp	20190729	42.18	42.43	41.84	42.1	201144	41.7936	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190729	60.49	60.82	59.895	60.51	182985	57.8223	up	up	correct
AIV.US	Apartment Investment and Management Company	20190729	5.3814	5.4696	5.3663	5.4061	852564	4.9247	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190729	24.5	24.5	24.4185	24.4414	1550	21.6294	down	down	correct
AIZ.US	Assurant Inc	20190729	114.44	114.71	112.815	113.42	395713	108.5618	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190729	92.3	92.32	91.42	92	1100181	88.4034	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190729	43.17	43.63	42.93	43.2	493439	38.9278	up	down	incorrect
AJX.US	Great Ajax Corp	20190729	13.95	14.09	13.95	13.96	56030	11.5173	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190729	25.76	25.77	25.68	25.75	17391	21.7651	down	down	correct
AKO.US	B	20190729	21.24	21.25	21.075	21.25	4902	18.7888	up	up	correct
AKR.US	Acadia Realty Trust	20190729	27.81	28.12	27.81	28.03	305467	26.2795	up	up	correct
AL.US	PA	20190729	26.74	26.86	26.59	26.77	15817	23.0365	up	up	correct
ALB.US	Albemarle Corporation	20190729	74.37	74.66	72.98	73.09	1074918	70.5202	down	down	correct
ALC.US	Alcon AG	20190729	59.32	59.5	58.98	59.47	664685	59.2976	up	up	correct
ALE.US	ALLETE Inc	20190729	86.94	87.295	86.46	87.24	165734	79.52	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20190729	23.45	23.62	23.17	23.3	207506	21.7524	down	down	correct
ALG.US	Alamo Group Inc	20190729	99.36	100.18	98.29	98.47	65095	97.5277	down	down	correct
ALIN.US	PE	20190729	17.4	17.5	17.3383	17.3904	18895	13.9198	down	down	correct
ALK.US	Alaska Air Group Inc	20190729	64.23	64.24	62.67	63.97	1397849	62.9259	down	down	correct
ALL.US	The Allstate Corporation	20190729	103	103.45	101.72	101.81	1407637	96.1645	down	down	correct
ALLE.US	Allegion plc	20190729	105.33	105.33	103.185	103.7	683138	100.8344	down	down	correct
ALLY.US	PA	20190729	26.56	26.56	26.47	26.51	132473	26.51	down	up	incorrect
ALP.US	PQ	20190729	26.66	26.7515	26.59	26.59	13029	23.6435	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190729	46.18	46.7	46.07	46.4	696200	44.3835	up	up	correct
ALV.US	Autoliv Inc	20190729	73.67	74.73	73	74.27	625980	70.7202	up	up	correct
ALX.US	Alexander's Inc	20190729	376.05	382.4	372.59	373.87	19423	319.332	down	up	incorrect
AM.US	Antero Midstream Corporation	20190729	9.44	9.45	8.695	8.8	11195590	6.0438	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190729	17.92	17.99	17.67	17.78	161466	17.78	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190729	11.3	11.45	10.93	11.45	2746704	10.9254	up	up	correct
AMCR.US	Amcor plc	20190729	10.96	10.96	10.77	10.87	1736600	9.7659	down	down	correct
AME.US	AMETEK Inc	20190729	89.21	89.21	88.25	88.55	1606741	87.0782	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20190729	91.38	92.705	86.43	86.65	727481	85.6028	down	down	correct
AMH.US	PH	20190729	27.16	27.27	27.15	27.26	20406	23.5741	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20190729	27.95	28.48	27.68	28.14	286108	28.14	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190729	55.78	56.14	54.61	54.85	249434	54.85	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190729	14.06	14.412	14.045	14.412	3746	13.5443	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20190729	149.78	151.28	148.98	149.74	803023	141.4101	down	down	correct
AMPY.US	Amplify Energy Corp	20190729	4.67	4.73	4.29	4.29	361129	4.29	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190729	38.27	38.64	36.45	36.83	213156	36.83	down	down	correct
AMRC.US	Ameresco Inc	20190729	14.3	14.34	14.16	14.24	47236	14.24	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190729	3.83	3.89	3.64	3.65	2066358	3.65	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190729	204.67	207	204.145	205.57	1875427	196.0866	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190729	14.11	14.58	14.11	14.49	1516138	13.6243	up	up	correct
AN.US	AutoNation Inc	20190729	48.9	49.1	48.36	48.97	848345	48.97	up	up	correct
ANET.US	Arista Networks Inc	20190729	272.5	272.67	266.2817	272.23	2686000	68.0575	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190729	18.2	18.9	18.06	18.86	1789239	18.1187	up	down	incorrect
ANH.US	PC	20190729	25.37	25.42	25.37	25.3827	1903	22.1865	up	up	correct
ANTM.US	Anthem Inc	20190729	299.7	302.0687	296.93	298.32	1119688	289.0788	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190729	8.38	8.4	8.35	8.38	194047	6.9747
AON.US	Aon plc	20190729	194.56	197.04	194.0797	195.79	840213	191.6047	up	up	correct
AOS.US	A. O. Smith Corporation	20190729	44.75	45.08	43.68	43.82	3026804	41.7907	down	down	correct
AP.US	Ampco	20190729	3.6081	3.81	3.42	3.48	16451	3.48	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190729	30	30.05	29.6	29.69	306191	23.8081	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20190729	230.66	231.93	229	231.19	921644	220.3134	up	up	correct
APH.US	Amphenol Corporation	20190729	95.41	96.045	94.78	95.89	3005642	46.8002	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190729	15.7	15.87	15.67	15.69	1021384	14.8733	down	down	correct
APO.US	PB	20190729	26.868	26.95	26.8	26.95	37314	23.2276	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20190729	9.7	9.78	9.08	9.33	404615	9.33	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190729	14.31	14.46	14.21	14.22	245723	11.6432	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190729	12.51	12.63	12.5	12.58	314018	11.422	up	down	incorrect
AQNA.US	AQNA	20190729	27.25	27.33	27.2274	27.33	15835	23.6877	up	up	correct
AQNB.US	AQNB	20190729	26.65	26.74	26.64	26.73	15200	23.1901	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190729	14.08	14.14	13.9	14.07	186864	14.07	down	down	correct
AR.US	Antero Resources Corporation	20190729	4.12	4.17	3.99	4.04	16803910	4.04	down	down	correct
ARC.US	ARC Document Solutions Inc	20190729	1.82	1.89	1.82	1.87	50296	1.7742	up	up	correct
ARCH.US	Arch Resources Inc	20190729	91.43	92.23	89.05	90.27	254789	88.0231	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190729	8.15	8.26	8.1	8.18	574061	7.673	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190729	15.17	15.19	15.07	15.15	89461	12.3121	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190729	143.9	145.48	143.5	144.15	535662	136.0357	up	up	correct
ARES.US	Ares Management Corporation	20190729	29.28	29.34	28.97	29.13	207135	26.6277	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190729	25.63	25.77	25.63	25.77	2190	21.9978	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190729	68.77	69.62	67.82	68.37	151802	64.1803	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190729	18.58	18.77	18.58	18.63	1224071	14.2475	up	up	correct
ARL.US	American Realty Investors Inc	20190729	15.85	15.85	15.54	15.54	1315	15.54	down	down	correct
ARLO.US	Arlo Technologies Inc	20190729	4.34	4.4277	4.2	4.37	607477	4.37	up	up	correct
ARMK.US	Aramark	20190729	36.9	37.14	36.6	36.6	4636830	35.4247	down	down	correct
AROC.US	Archrock Inc	20190729	10.74	10.74	10.43	10.49	566169	8.7195	down	down	correct
ARW.US	Arrow Electronics Inc	20190729	71.6	72.14	71.3	71.84	449664	71.84	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190729	12.24	12.4	12.18	12.38	128533	12.3441	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190729	7.68	7.74	7.3	7.39	198531	7.3295	down	down	correct
ASG.US	Liberty All	20190729	6.02	6.02	5.87	5.97	207041	4.7861	down	down	correct
ASGN.US	ASGN Incorporated	20190729	63.37	63.7	62.7	63.22	253550	63.22	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20190729	79.48	79.79	79.315	79.46	521309	76.7071	down	down	correct
ASIX.US	AdvanSix Inc	20190729	26.06	26.2	25.3	25.47	107725	25.4038	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190729	6.75	6.875	6.33	6.4	30476	6.4	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190729	154.73	159.34	153.2	157.75	67623	154.2821	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190729	4.42	4.45	4.38	4.45	420903	4.0273	up	up	correct
ATCO.US	PI	20190729	25.4723	25.51	25.15	25.25	14409	21.0385	down	down	correct
ATEN.US	A10 Networks Inc	20190729	7.47	7.5	7.27	7.41	659050	7.3876	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190729	48.68	48.78	48.02	48.21	222797	48.21	down	down	correct
ATHM.US	Autohome Inc	20190729	85.08	85.605	83.68	84.43	656804	82.9329	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190729	22.76	22.92	22.5465	22.73	942956	22.73	down	up	incorrect
ATKR.US	Atkore Inc	20190729	27.14	27.31	26.89	27.1	836452	27.1	down	down	correct
ATO.US	Atmos Energy Corporation	20190729	108.5	109.18	108.09	108.87	525679	103.3323	up	up	correct
ATR.US	AptarGroup Inc	20190729	124.45	125.66	123.54	124.94	277407	121.3296	up	up	correct
ATTO.US	Atento S.A	20190729	2.24	2.29	2.22	2.23	47038	11.2104	down	down	correct
ATUS.US	Altice USA Inc	20190729	26.46	26.56	26.08	26.16	3709898	26.16	down	down	correct
AU.US	AngloGold Ashanti Limited	20190729	18.635	18.95	18.42	18.94	1729503	18.3501	up	up	correct
AUD.US	Audacy Inc	20190729	5.68	5.775	5.61	5.76	572785	5.6535	up	up	correct
AUST.US	Austin Gold Corp.	20190729	17.46	17.49	17.43	17.49	4066	17.49	up	down	incorrect
AUY.US	Yamana Gold Inc	20190729	2.91	2.94	2.83	2.94	13917724	2.8246	up	up	correct
AVA.US	Avista Corporation	20190729	45.84	45.88	45.52	45.68	238056	41.424	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190729	7.9	7.9001	7.82	7.86	31094	6.8947	down	down	correct
AVB.US	AvalonBay Communities Inc	20190729	209.15	211.8	208.32	210.44	456914	195.8861	up	up	correct
AVD.US	American Vanguard Corporation	20190729	14	14.16	13.925	14.06	133719	13.9196	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190729	15.01	15.05	14.8828	14.96	70330	11.5126	down	down	correct
AVLR.US	Avalara Inc	20190729	87.06	87.06	81.36	82.64	947788	81.8621	down	down	correct
AVNS.US	Avanos Medical Inc	20190729	41.85	42.67	41.67	42.56	176695	42.56	up	up	correct
AVNT.US	Avient Corporation	20190729	32.17	32.43	31.93	32.32	851225	30.4251	up	up	correct
AVTR.US	PA	20190729	18.07	18.185	17.67	17.87	625267	12.1045	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190729	117.16	117.16	116.1	116.4	394380	111.6601	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20190729	11.42	11.48	11.16	11.41	580516	11.41	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190729	11.97	12	11.93	11.98	156586	10.1545	up	up	correct
AWI.US	Armstrong World Industries Inc	20190729	101.2	104.5	92.98	94.37	1002400	92.1887	down	down	correct
AWK.US	American Water Works Company Inc	20190729	115.5	115.6	114.53	115.31	766007	110.9829	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190729	6.27	6.3	6.25	6.27	305335	5.1191
AWR.US	American States Water Company	20190729	76.91	77.11	76.3	76.82	161167	73.8365	down	down	correct
AX.US	Axos Financial Inc	20190729	27.47	27.6	26.95	26.99	182344	26.99	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190729	12.48	12.53	12.22	12.33	1190763	12.33	down	down	correct
AXP.US	American Express Company	20190729	126.91	127.46	126.54	127.19	1829545	123.0486	up	down	incorrect
AXR.US	AMREP Corporation	20190729	6.43	6.43	6.04	6.04	2756	6.04	down	down	correct
AXS.US	PE	20190729	25.27	25.49	25.27	25.48	51574	22.5093	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190729	30.99	30.99	30.29	30.29	1845800	30.29	down	down	correct
AYI.US	Acuity Brands Inc	20190729	135.1	135.47	133.61	134.86	222376	133.5649	down	up	incorrect
AYX.US	Alteryx Inc	20190729	122.52	122.52	114.6876	120	1422594	120	down	down	correct
AZO.US	AutoZone Inc	20190729	1143.14	1150.98	1139.72	1148.82	191944	1148.82	up	up	correct
AZRE.US	Azure Power Global Limited	20190729	10.89	10.93	10.65	10.8	24611	10.8	down	up	incorrect
AZUL.US	Azul S.A	20190729	40.64	41.96	40.44	41.94	390063	41.94	up	up	correct
AZZ.US	AZZ Inc	20190729	47.02	47.32	46.16	46.46	106352	44.7397	down	down	correct
B.US	Barnes Group Inc	20190729	52.1	53.06	51.76	52.57	385528	50.8105	up	up	correct
BA.US	The Boeing Company	20190729	344.99	346.08	339.11	340.21	4116566	334.1505	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20190729	178.43	179.88	175.35	177.02	15130310	177.02	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190729	14	14.12	14	14.1	23114	13.0149	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190729	70.67	71.92	69.83	71.54	2868945	68.7613	up	up	correct
BAK.US	Braskem S.A	20190729	17.96	18.03	17.8532	17.9	91642	15.2567	down	down	correct
BALY.US	Bally's Corporation	20190729	27	27.2011	26	26.32	598272	26.32	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190729	49.1896	49.4279	48.9216	49.1102	1717114	31.7995	down	down	correct
BANC.US	PE	20190729	27.1399	27.1399	27.01	27.13	19820	22.8937	down	down	correct
BAP.US	Credicorp Ltd	20190729	228.97	229.64	222.65	224.42	308019	197.9037	down	down	correct
BAX.US	Baxter International Inc	20190729	85.2	86.02	85.155	85.97	1987852	83.3941	up	up	correct
BB.US	BlackBerry Limited	20190729	7.39	7.4	7.23	7.34	2318710	7.34	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190729	11.84	12.16	11.62	12.1	578058	12.1	up	up	correct
BBD.US	Banco Bradesco S.A	20190729	7.9008	7.9256	7.781	7.8843	15565536	6.9056	down	down	correct
BBDC.US	Barings BDC Inc	20190729	9.88	9.92	9.83	9.89	48780	8.2475	up	up	correct
BBDO.US	Banco Bradesco S.A	20190729	8.55	8.6	8.55	8.58	836	7.6307	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190729	15.05	15.11	15.02	15.09	13437	13.8905	up	up	correct
BBL.US	BHP Group	20190729	48.93	49.05	48.68	49.04	872182	40.5015	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190729	23.74	23.76	23.7	23.73	125687	20.777	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190729	38.99	39.19	38.14	38.14	28317	37.5257	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190729	5.33	5.34	5.31	5.31	1631825	4.7767	down	up	incorrect
BBW.US	Build	20190729	4.5	4.61	4.33	4.4	225474	4.1435	down	down	correct
BBWI.US	Bath Body Works Inc	20190729	21.336	21.5225	20.8188	21.1421	3886331	19.8607	down	down	correct
BBY.US	Best Buy Co. Inc	20190729	77.73	77.87	77.05	77.6	1199556	72.6975	down	down	correct
BC.US	PC	20190729	26.17	26.17	25.97	26.16	41816	23.1959	down	down	correct
BCC.US	Boise Cascade Company	20190729	27.03	27.15	26.3775	26.65	194113	22.6929	down	up	incorrect
BCE.US	BCE Inc	20190729	45.61	46.01	45.57	45.83	864013	39.802	up	up	correct
BCH.US	Banco de Chile	20190729	29.29	29.29	29.01	29.27	11018	27.0039	down	down	correct
BCO.US	The Brink's Company	20190729	92.58	93.06	91.8	92.39	351476	90.1113	down	down	correct
BCS.US	Barclays PLC	20190729	7.84	7.85	7.76	7.77	1691497	7.2067	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190729	8.01	8.01	7.92	7.92	157876	6.8149	down	down	correct
BDC.US	Belden Inc	20190729	56.19	56.73	55.78	55.98	212808	55.3631	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190729	9.1	9.1	9.02	9.08	367543	7.3454	down	down	correct
BDN.US	Brandywine Realty Trust	20190729	14.73	14.88	14.7	14.75	1611334	12.8273	up	up	correct
BDX.US	Becton Dickinson and Company	20190729	254.88	255.69	252.88	254.79	758990	246.5071	down	down	correct
BE.US	Bloom Energy Corporation	20190729	10.64	10.7	10.25	10.32	767065	10.32	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190729	9.3	9.45	9.195	9.3	47756	6.0024
BEN.US	Franklin Resources Inc	20190729	34.94	34.96	34.59	34.59	3904661	31.3024	down	down	correct
BERY.US	Berry Global Group Inc	20190729	54.27	55.26	54.19	55.19	2452905	55.19	up	up	correct
BEST.US	BEST Inc	20190729	4.82	4.86	4.78	4.86	277300	4.86	up	up	correct
BF.US	B	20190729	55.43	55.55	55.02	55.22	765461	54.382	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190729	156.35	157.31	153.86	153.99	264500	153.99	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190729	14.01	14.04	13.93	14.04	56633	12.5299	up	down	incorrect
BFS.US	Saul Centers Inc	20190729	54.02	55.46	54.02	55.19	40201	48.7163	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190729	13.41	13.5043	13.41	13.45	165596	12.3045	up	up	correct
BG.US	Bunge Limited	20190729	56.91	57.25	55.86	56.58	1061800	51.9548	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190729	17.84	17.91	17.83	17.91	46207	14.3286	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190729	9.42	9.4486	9.32	9.32	39122	2.3127	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190729	11.31	11.32	11.21	11.22	97068	9.4455	down	down	correct
BGS.US	B&G Foods Inc	20190729	18.32	18.48	17.89	18.42	1567846	15.4391	up	up	correct
BGSF.US	BGSF Inc	20190729	18.05	18.4599	17.9	18.01	43518	16.3419	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190729	12.43	12.52	12.41	12.48	76871	10.5641	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190729	5.55	5.57	5.52	5.54	79503	4.6986	down	down	correct
BH.US	Biglari Holdings Inc	20190729	92.09	94.5	90.55	90.8	6235	90.8	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20190729	24.11	24.75	24.04	24.44	3253547	24.44	up	up	correct
BHE.US	Benchmark Electronics Inc	20190729	27.35	27.52	26.84	26.95	221828	25.4598	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190729	14.18	14.18	14.11	14.16	95553	12.4246	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190729	32.38	32.94	32.23	32.42	172814	29.8555	up	up	correct
BHP.US	BHP Group	20190729	56.32	56.47	56.06	56.43	1372994	47.6827	up	up	correct
BHR.US	PD	20190729	9.25	9.3727	9.21	9.29	132997	2.5862	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190729	16.3	16.3	16.3	16.3	6402	15.0553
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190729	44.56	45.22	43.2515	45	538569	45	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190729	11.13	11.2	11.12	11.19	71340	10.3194	up	up	correct
BIG.US	Big Lots Inc	20190729	25.52	25.6517	24.94	25.38	628506	23.0974	down	down	correct
BIO.US	Bio	20190729	324.55	324.55	319.94	320.94	109739	320.94	down	down	correct
BIT.US	BlackRock Multi	20190729	17.27	17.35	17.24	17.33	114065	13.9856	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190729	23.85	23.93	23.62	23.84	1426678	23.84	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190729	47.44	47.57	46.805	46.82	4524040	43.8422	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190729	7.83	7.93	7.68	7.86	1296254	7.86	up	up	correct
BKE.US	The Buckle Inc	20190729	20.86	21.15	20.32	20.7	444838	15.047	down	down	correct
BKH.US	Black Hills Corporation	20190729	79.53	80.17	79.3	80.11	294812	73.7938	up	up	correct
BKI.US	Black Knight Inc	20190729	63.19	63.65	62.67	63.51	910994	63.51	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190729	15.63	15.86	15.5	15.72	70121	14.0741	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190729	6.02	6.02	5.99	6.02	111658	5.1563
BKU.US	BankUnited Inc	20190729	34.56	34.91	34.105	34.18	646889	31.9012	down	down	correct
BLD.US	TopBuild Corp	20190729	81.08	81.62	78.88	79.44	305871	79.44	down	down	correct
BLDR.US	Builders FirstSource Inc	20190729	17.38	17.55	16.74	16.87	951896	16.87	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190729	14.77	14.92	14.77	14.88	56988	13.256	up	down	incorrect
BLK.US	BlackRock Inc	20190729	476.96	481.37	474.675	478.31	363347	450.6541	up	up	correct
BLL.US	Ball Corporation	20190729	72.09	72.405	71.63	72.28	1791815	70.8823	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190729	15.22	15.2343	15.16	15.22	57641	12.7105
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190729	20.89	21.37	20.89	21.33	74754	18.1074	up	up	correct
BMA.US	Banco Macro S.A	20190729	70.86	72.42	69.15	72.02	443404	72.02	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190729	39.2	39.3204	39.01	39.3	24982	34.3519	up	up	correct
BMI.US	Badger Meter Inc	20190729	53.37	53.44	52.8	53.38	122722	52.1323	up	up	correct
BML.US	PL	20190729	22.01	22.08	21.96	22.02	59689	19.8019	up	down	incorrect
BMO.US	Bank of Montreal	20190729	75.8	76.46	75.8	76.15	309463	68.0579	up	up	correct
BMY.US	Bristol	20190729	45	45.51	44.91	45.39	14301010	42.3244	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190729	3.51	3.53	3.44	3.44	243886	3.44	down	down	correct
BNS.US	The Bank of Nova Scotia	20190729	53.77	53.86	53.56	53.77	576557	47.6567
BNY.US	BlackRock New York Municipal Income Trust	20190729	13.89	13.94	13.8	13.91	6287	12.4726	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190729	10.63	10.67	10.61	10.67	149105	9.1451	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190729	32.96	33.38	32.3	32.82	611913	32.82	down	down	correct
BOX.US	Box Inc	20190729	16.99	17.1	16.47	16.86	1895388	16.86	down	down	correct
BP.US	BP p.l.c	20190729	39.09	39.16	38.72	39.09	12644690	33.3677
BPMP.US	BP Midstream Partners LP	20190729	16.35	16.58	16.02	16.33	513621	12.5372	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190729	8.87	8.9	7.55	8.26	1245685	7.4146	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190729	134.67	134.84	133.07	133.73	576221	128.2404	down	down	correct
BRC.US	Brady Corporation	20190729	51.04	51.45	50.66	51.26	176798	49.2691	up	down	incorrect
BRFS.US	BRF S.A	20190729	8.73	8.87	8.53	8.86	4099647	8.86	up	up	correct
BRK.US	B	20190729	210	210	208.42	208.61	2834084	208.61	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190729	10.35	10.35	10.35	10.35	12807	8.8463
BRO.US	Brown & Brown Inc	20190729	36.6	36.71	36.19	36.32	1103194	35.607	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20190729	16.07	16.25	16.07	16.24	253900	14.2071	up	up	correct
BRT.US	BRT Apartments Corp	20190729	13.75	13.8	13.6	13.78	16933	11.8003	up	up	correct
BRW.US	Voya Prime Rate Trust	20190729	4.76	4.79	4.76	4.76	454402	4.3752
BRX.US	Brixmor Property Group Inc	20190729	18.35	18.5	18.27	18.36	2924500	16.4882	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190729	24.3	24.46	24.21	24.43	46143	21.6299	up	down	incorrect
BSAC.US	Banco Santander	20190729	29.67	29.73	29.34	29.73	97957	27.117	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190729	11.5794	11.6086	11.4335	11.5891	526560	9.9743	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190729	11.1	11.16	10.86	10.9	266437	10.3844	down	down	correct
BSM.US	Black Stone Minerals L.P	20190729	14.9	14.9396	14.82	14.9	224207	12.0154
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190729	7.42	7.45	7.39	7.41	3868483	6.9882	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190729	34.15	34.3634	33.61	34.1	70598	27.951	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190729	22.02	22.5	21.92	22.5	127700	19.1581	up	up	correct
BTA.US	BlackRock Long	20190729	12.38	12.51	12.33	12.51	50799	11.1321	up	up	correct
BTCM.US	BIT Mining Limited	20190729	11.1035	11.43	11.03	11.36	58689	11.36	up	up	correct
BTI.US	British American Tobacco p.l.c	20190729	37.89	38.15	37.36	37.39	2941426	30.9319	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190729	33	33.3207	32.9001	33.06	39019	27.8738	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190729	23.26	23.33	23.23	23.29	51972	21.6482	up	up	correct
BTU.US	Peabody Energy Corporation	20190729	22.81	22.99	21.99	22.04	623000	21.6789	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190729	13.35	13.36	13.215	13.24	517484	11.1921	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190729	22.83	22.91	22.75	22.91	24591	19.6783	up	up	correct
BUR.US	Burford Capital Limited	20190729	17.52	17.95	17.52	17.65	37022	17.3671	up	up	correct
BURL.US	Burlington Stores Inc	20190729	180.42	182.75	180.02	182.26	694100	182.26	up	down	incorrect
BV.US	BrightView Holdings Inc	20190729	18.66	18.97	18.63	18.84	134600	18.84	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190729	22.45	22.95	22.2	22.5	20700	22.3284	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190729	16.14	16.26	15.92	16.25	1521421	16.2205	up	up	correct
BWA.US	BorgWarner Inc	20190729	39.05	39.38	38.82	38.85	1961009	37.201	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190729	11.9	11.9399	11.88	11.88	53216	10.0143	down	up	incorrect
BWXT.US	BWX Technologies Inc	20190729	53.51	53.73	53.37	53.58	284400	51.7699	up	down	incorrect
BX.US	The Blackstone Group Inc	20190729	49.29	49.29	48.26	48.65	5296637	44.9446	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20190729	20.19	20.53	19.965	20.19	65969	20.19
BXMT.US	Blackstone Mortgage Trust Inc	20190729	35.46	35.5199	35.24	35.4	735611	29.062	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190729	13.16	13.21	13.1	13.14	238576	11.3929	down	up	incorrect
BXP.US	Boston Properties Inc	20190729	131.66	133.02	131.235	132.29	660269	121.4727	up	up	correct
BY.US	Byline Bancorp Inc	20190729	18.44	19.38	18.44	18.88	230048	18.4218	up	up	correct
BYD.US	Boyd Gaming Corporation	20190729	27.1	27.1503	26.61	26.87	1015968	26.7326	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190729	14	14.0301	13.975	14.02	50497	12.6193	up	up	correct
BZH.US	Beazer Homes USA Inc	20190729	11.35	11.4799	11.08	11.19	337954	11.19	down	up	incorrect
C.US	PN	20190729	27.35	27.38	27.29	27.32	244835	27.32	down	down	correct
CAAP.US	Corporación América Airports S.A	20190729	7.71	7.71	7.575	7.69	38241	7.69	down	up	incorrect
CABO.US	Cable One Inc	20190729	1218.86	1232.19	1212.57	1216.36	66061	1199.6736	down	down	correct
CACI.US	CACI International Inc	20190729	217.78	219.57	215.91	216.58	142240	216.58	down	down	correct
CAE.US	CAE Inc	20190729	26.99	27.09	26.88	27.02	106992	26.7463	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190729	21.79	22.31	21.6517	22.19	276840	18.1343	up	up	correct
CAG.US	Conagra Brands Inc	20190729	28.87	29.15	28.685	29.02	3036689	27.1161	up	down	incorrect
CAH.US	Cardinal Health Inc	20190729	45.19	45.8785	45.12	45.81	1825599	42.0946	up	up	correct
CAI.US	PB	20190729	26.0017	27.57	26	26.725	38692	22.2872	up	down	incorrect
CAJ.US	Canon Inc	20190729	27.93	27.97	27.8	27.83	177880	25.6416	down	down	correct
CAL.US	Caleres Inc	20190729	18.32	18.67	18.28	18.64	1093593	17.6638	up	up	correct
CALX.US	Calix Inc	20190729	6.51	6.53	6.35	6.41	320477	6.41	down	down	correct
CANG.US	Cango Inc	20190729	6.5916	6.5916	6.35	6.35	750	5.4489	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190729	17.17	17.17	16.51	16.68	85698	12.7744	down	down	correct
CARS.US	Cars.com Inc	20190729	19.98	20.025	19.2	19.32	660229	19.32	down	down	correct
CAT.US	Caterpillar Inc	20190729	133.49	134.65	132.85	134.46	2715564	127.5603	up	up	correct
CATO.US	The Cato Corporation	20190729	14.03	14.27	13.875	14.2	111082	12.9891	up	down	incorrect
CB.US	Chubb Limited	20190729	152.95	154.05	152.555	153.28	1987131	145.4204	up	up	correct
CBB.US	P	20190729	1.8848	1.8848	1.8032	1.8548	64000	0.4895	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190729	23.81	23.97	23.64	23.85	421411	22.3497	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190729	9.34	9.39	9.27	9.35	28927	7.8307	up	up	correct
CBL.US	PE	20190729	7.73	7.89	7.64	7.64	17424	7.64	down	up	incorrect
CBRE.US	CBRE Group Inc	20190729	53.09	53.25	52.8	52.99	865525	52.99	down	down	correct
CBT.US	Cabot Corporation	20190729	46.01	46.01	44.29	44.42	507635	41.1363	down	down	correct
CBU.US	Community Bank System Inc	20190729	65.59	65.765	64.9	65.05	128699	61.0207	down	down	correct
CBX.US	NYSE LISTED TEST	20190729	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190729	22.76	22.76	22.37	22.64	240323	22.64	down	down	correct
CC.US	The Chemours Company	20190729	19.51	20.01	19.18	19.32	2629216	17.0028	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190729	131.24	132.48	129.7588	130.16	2386757	120.4398	down	down	correct
CCJ.US	Cameco Corporation	20190729	9.28	9.285	9.01	9.12	2641899	8.9831	down	down	correct
CCK.US	Crown Holdings Inc	20190729	64.49	64.66	63.785	64.21	727289	63.7152	down	down	correct
CCL.US	Carnival Corporation & plc	20190729	47.02	47.39	47	47.35	2531082	45.7645	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190729	2.68	2.68	2.68	2.68	101	2.68
CCO.US	Clear Channel Outdoor Holdings Inc	20190729	3.33	3.4	3.295	3.4	7637926	3.4	up	up	correct
CCS.US	Century Communities Inc	20190729	27.49	27.5057	26.51	26.79	307434	26.6288	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190729	28.16	28.27	27.935	28.21	165589	23.9972	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190729	52.79	53.09	50.45	52.13	761465	52.13	down	down	correct
CDE.US	Coeur Mining Inc	20190729	4.68	4.72	4.52	4.7	4071891	4.7	up	down	incorrect
CDR.US	PC	20190729	22.35	22.35	22.25	22.27	11640	18.3677	down	down	correct
CE.US	Celanese Corporation	20190729	110.99	112.75	110.75	112.12	792700	106.7702	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190729	28.24	28.36	28.2	28.36	3856	27.8699	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190729	26.611	26.74	26.611	26.735	3083	24.487	up	up	correct
CEIX.US	CONSOL Energy Inc	20190729	22.29	22.39	21.68	21.79	225768	21.79	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190729	7.64	7.71	7.5901	7.5905	20766	6.816	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190729	61.35	61.45	60.55	60.65	31360	47.5899	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190729	8.04	8.0489	7.92	7.93	452682	56.2362	down	down	correct
CEPU.US	Central Puerto S.A	20190729	9.19	9.45	9.13	9.23	194315	8.9998	up	down	incorrect
CEQP.US	P	20190729	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190729	48.08	48.24	47.495	47.52	1760040	44.1202	down	up	incorrect
CFX.US	Colfax Corporation	20190729	28.49	28.615	28.08	28.14	679793	28.14	down	down	correct
CFXA.US	Colfax Corporation	20190729	127.22	127.27	125.94	126.29	6300	115.5617	down	down	correct
CGA.US	China Green Agriculture Inc	20190729	4.32	4.32	4.13	4.19	13076	4.19	down	down	correct
CGAU.US	Centerra Gold Inc	20190729	8.2	8.32	8.15	8.3	28100	7.9904	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190729	41.69	42.104	41.54	41.67	59544	37.8956	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190729	75.83	76.48	75.47	76.12	773180	73.8914	up	up	correct
CHE.US	Chemed Corporation	20190729	389	396.36	385.82	396.05	151965	393.1881	up	up	correct
CHGG.US	Chegg Inc	20190729	43.48	43.5873	41.17	42.03	3953533	42.03	down	down	correct
CHH.US	Choice Hotels International Inc	20190729	88.19	88.42	87.44	87.64	244439	86.6027	down	down	correct
CHK.US	PD	20190729	41.59	43.72	41.3899	43.7066	9288	37.5012	up	up	correct
CHMI.US	PB	20190729	25.61	25.635	25.51	25.5997	12377	20.9481	down	down	correct
CHN.US	The China Fund Inc	20190729	20.42	20.5157	20.4	20.43	19461	11.7735	up	up	correct
CHRA.US	Charah Solutions Inc	20190729	5.46	5.51	5.3076	5.34	8958	5.34	down	down	correct
CHS.US	Chico's FAS Inc	20190729	3.15	3.22	3.09	3.2	1507645	2.9411	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190729	34.73	34.86	34.67	34.84	48976	32.3458	up	down	incorrect
CHWY.US	Chewy Inc	20190729	32.45	34.2	32.4	34.16	1896291	34.16	up	up	correct
CI.US	Cigna Corporation	20190729	166.78	172.49	166.78	172.24	1563415	169.1565	up	up	correct
CIA.US	Citizens Inc	20190729	7.43	7.51	7.41	7.5	76852	7.5	up	up	correct
CIB.US	Bancolombia S.A	20190729	50.86	50.86	50.14	50.4	121733	47.1772	down	up	incorrect
CIEN.US	Ciena Corporation	20190729	46.21	46.78	45.73	45.95	1833703	45.95	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190729	2.56	2.58	2.54	2.57	82963	2.145	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190729	3.67	3.69	3.6	3.66	3363249	3.1461	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190729	16.09	16.14	16.03	16.12	101644	14.0125	up	up	correct
CIM.US	PD	20190729	25.97	25.99	25.7	25.885	38299	20.3306	down	down	correct
CINR.US	Ciner Resources LP	20190729	16.88	16.913	16.75	16.83	27625	15.122	down	down	correct
CIO.US	PA	20190729	26	28.14	25.85	26.5	19040	22.7597	up	up	correct
CIR.US	CIRCOR International Inc	20190729	40.02	40.02	38.29	38.95	156492	38.95	down	down	correct
CIXX.US	CI Financial Corp	20190729	15.7193	15.7193	15.7193	15.7193	42	15.1664
CL.US	Colgate	20190729	73.85	75.67	73.72	75.57	4635875	71.712	up	up	correct
CLB.US	Core Laboratories N.V	20190729	52.61	52.77	47.71	48.02	1224347	46.9685	down	down	correct
CLF.US	Cleveland	20190729	10.87	10.97	10.7	10.87	5854733	9.7501
CLH.US	Clean Harbors Inc	20190729	72.9	73.19	71.71	71.76	214816	71.76	down	down	correct
CLI.US	Mack	20190729	23.57	23.75	23.48	23.56	279742	22.5136	down	down	correct
CLPR.US	Clipper Realty Inc	20190729	10.97	11.33	10.97	11.29	24299	9.9658	up	up	correct
CLR.US	Continental Resources Inc	20190729	35.2	35.505	34.61	35.08	2847869	34.5375	down	down	correct
CLS.US	Celestica Inc	20190729	7.04	7.25	7.02	7.16	480950	7.16	up	up	correct
CLW.US	Clearwater Paper Corporation	20190729	18.9	19.035	18.67	18.76	234356	18.76	down	down	correct
CLX.US	The Clorox Company	20190729	165.56	166.9	164.28	165.37	1033120	155.7012	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190729	78.71	78.96	78.52	78.69	171708	69.8298	down	down	correct
CMA.US	Comerica Incorporated	20190729	72.8	73.52	72.09	72.09	2005322	63.7516	down	up	incorrect
CMC.US	Commercial Metals Company	20190729	18	18.075	17.82	18.04	703358	17.1845	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190729	3.43	3.43	3.26	3.29	245970	1.7226	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190729	791.06	811.95	785.01	809.03	971839	809.03	up	up	correct
CMI.US	Cummins Inc	20190729	174.86	175.43	173.3	173.97	1194329	162.6465	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190729	8.86	8.95	8.84	8.94	675526	7.2841	up	up	correct
CMP.US	Compass Minerals International Inc	20190729	56.75	57.13	56.32	56.81	352398	50.6926	up	down	incorrect
CMRE.US	PE	20190729	25.29	25.31	25.23	25.3	12337	20.747	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190729	26.53	26.58	26.4769	26.58	10056	23.2978	up	down	incorrect
CMSC.US	CMS Energy Corp	20190729	27.4	27.46	27.39	27.45	10438	24.2847	up	up	correct
CMSD.US	CMS Energy Corp	20190729	27.04	27.175	27.02	27.15	61600	24.0589	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190729	4.78	4.83	4.77	4.8099	64893	4.2919	up	up	correct
CNA.US	CNA Financial Corporation	20190729	48.57	48.68	47.85	47.95	126362	41.2728	down	down	correct
CNC.US	Centene Corporation	20190729	53.36	54.28	53.21	53.84	4733245	53.84	up	up	correct
CNF.US	CNFinance Holdings Limited	20190729	5.7	5.7	5.5899	5.5899	806	5.5899	down	down	correct
CNHI.US	CNH Industrial N.V	20190729	10.36	10.41	10.295	10.35	822698	9.9633	down	up	incorrect
CNI.US	Canadian National Railway Company	20190729	95.13	96.49	95	95.27	982313	90.0346	up	up	correct
CNK.US	Cinemark Holdings Inc	20190729	38.91	39.41	38.62	39.32	951854	38.0077	up	up	correct
CNMD.US	CONMED Corporation	20190729	86.73	87.73	86.18	86.72	166866	85.0024	down	down	correct
CNNE.US	Cannae Holdings Inc	20190729	27.75	27.85	27.28	27.28	170950	27.28	down	down	correct
CNP.US	CenterPoint Energy Inc	20190729	28.81	28.85	28.52	28.76	2081108	26.5208	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20190729	25.09	25.09	24.39	24.64	2276265	20.1713	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190729	6.18	6.2	5.67	5.72	406716	3.38	down	down	correct
CNS.US	Cohen & Steers Inc	20190729	52.47	52.575	52	52.1	99655	46.1945	down	down	correct
CNX.US	CNX Resources Corporation	20190729	6.57	6.72	6.14	6.19	8146405	6.19	down	down	correct
CO.US	Global Cord Blood Corporation	20190729	5.48	5.61	5.43	5.61	29835	5.61	up	up	correct
COE.US	China Online Education Group	20190729	6	6	6	6	772	6
COG.US	Cabot Oil & Gas Corporation	20190729	19.34	19.56	19	19.13	15141440	18.1622	down	down	correct
COLD.US	Americold Realty Trust	20190729	33.74	33.88	33.55	33.73	1513363	31.9687	down	down	correct
COO.US	The Cooper Companies Inc	20190729	338.46	341.55	336.51	341.49	202310	341.3747	up	up	correct
COP.US	ConocoPhillips	20190729	58.69	58.8099	57.475	58.19	6597496	53.8555	down	down	correct
COR.US	CoreSite Realty Corporation	20190729	106.11	106.38	104.03	104.34	428391	94.5521	down	down	correct
CORR.US	PA	20190729	25.72	25.72	25.6	25.6873	13539	20.6793	down	down	correct
COTY.US	Coty Inc	20190729	11.1	11.17	10.95	11	2436675	10.6337	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190729	238.75	240.2	238.4	239.09	1335465	44.5905	up	up	correct
CPA.US	Copa Holdings S.A	20190729	103.92	104.49	103.1	103.58	185400	101.363	down	up	incorrect
CPB.US	Campbell Soup Company	20190729	41.02	41.415	40.81	41.34	1384774	38.599	up	up	correct
CPE.US	Callon Petroleum Company	20190729	4.89	4.93	4.67	4.75	1375414	47.5	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20190729	29.65	29.65	29	29.02	142886	26.192	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20190729	3.11	3.14	3.02	3.11	2150329	3.0482
CPK.US	Chesapeake Utilities Corporation	20190729	92.88	93.71	92.285	93.23	70258	89.2896	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190729	12	12.08	11.89	12	206575	10.9229
CPRI.US	Capri Holdings Limited	20190729	36	36.38	35.51	36.3	1696200	36.3	up	up	correct
CPS.US	Cooper	20190729	49.9	50.41	49.1546	50.08	284940	50.08	up	up	correct
CPT.US	Camden Property Trust	20190729	106.41	107.4	105.92	106.22	535090	98.4763	down	down	correct
CR.US	Crane Co	20190729	85.82	85.935	84.12	84.3	471356	79.8475	down	up	incorrect
CRD.US	B	20190729	9.3394	9.44	9.25	9.25	4767	8.7123	down	down	correct
CRH.US	CRH plc	20190729	33.49	33.52	33.2	33.28	281171	31.3196	down	down	correct
CRI.US	Carter's Inc	20190729	95.71	95.785	91.84	95.4	929183	92.5648	down	down	correct
CRK.US	Comstock Resources Inc	20190729	6.41	6.6	5.81	6.2	563738	6.2	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190729	139.92	141.06	138.3963	139.79	381956	139.79	down	down	correct
CRM.US	salesforce.com inc	20190729	160.4	161.2	155.52	156.21	8880457	156.21	down	down	correct
CRS.US	Carpenter Technology Corporation	20190729	46.55	47.2	45.93	46.4	198092	43.3969	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190729	11.2	11.2	10.87	10.87	58475	8.5374	down	down	correct
CRY.US	CryoLife Inc	20190729	30.2	30.35	30.05	30.22	99774	30.22	up	down	incorrect
CS.US	Credit Suisse Group AG	20190729	12.09	12.11	12	12	2168408	11.5327	down	up	incorrect
CSAN.US	W	20190729	49.81	50.31	49.08	49.3	929400	48.8593	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190729	142.31	143.67	140.48	143.5	536036	138.7612	up	up	correct
CSLT.US	Castlight Health Inc	20190729	2.9	2.98	2.84	2.97	395404	2.97	up	up	correct
CSR.US	PC	20190729	25.577	25.5955	25.577	25.5955	700	22.6365	up	up	correct
CSTM.US	Constellium SE	20190729	12.7	12.92	12.58	12.89	1622699	12.89	up	up	correct
CSU.US	Capital Senior Living Corporation	20190729	5.28	5.5501	5.19	5.3501	12038	75.3521	up	up	correct
CSV.US	Carriage Services Inc	20190729	19.12	19.47	19	19.35	49833	18.7354	up	up	correct
CTBB.US	Qwest Corp. NT	20190729	24.3	24.47	24.3	24.45	210149	20.8064	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190729	24.97	25.2	24.97	25.15	86850	21.3663	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190729	8.36	8.4789	8.1511	8.46	25715	8.46	up	down	incorrect
CTLT.US	Catalent Inc	20190729	57.38	57.65	56.4	56.41	798168	56.41	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190729	8.91	8.91	8.75	8.8	13725	8.8	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190729	9.54	9.5576	9.37	9.37	11817	36.8377	down	up	incorrect
CTRA.US	Coterra Energy Inc	20190729	19.34	19.56	19	19.13	15141400	17.4836	down	down	correct
CTS.US	CTS Corporation	20190729	32.26	32.36	31.19	31.68	255746	31.2379	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190729	9.97	10.12	9.92	10.1	124318	8.8979	up	up	correct
CTVA.US	Corteva Inc	20190729	28.36	28.95	28.32	28.78	6245200	27.6459	up	up	correct
CTZ.US	Qwest Corp. NT	20190729	25.15	25.41	25.15	25.32	61516	23.3058	up	down	incorrect
CUBE.US	CubeSmart	20190729	33.55	33.85	33.33	33.69	1042177	30.861	up	up	correct
CUBI.US	PF	20190729	25.79	26.04	25.79	25.9624	744	22.2955	up	up	correct
CUK.US	Carnival Corporation & plc	20190729	45.63	46.02	45.59	45.93	212464	44.3109	up	down	incorrect
CULP.US	Culp Inc	20190729	17.56	18.31	17.52	18.1	15751	16.7571	up	up	correct
CURO.US	CURO Group Holdings Corp	20190729	10.45	10.66	10.41	10.46	349767	9.9506	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190729	35.54	35.96	35.41	35.56	2529971	32.8119	up	up	correct
CVA.US	Covanta Holding Corporation	20190729	16.8	17.17	16.67	16.75	1081192	15.1705	down	down	correct
CVEO.US	Civeo Corporation	20190729	1.7	1.7	1.65	1.65	207123	19.8	down	down	correct
CVI.US	CVR Energy Inc	20190729	43.6075	43.9421	42.3491	42.3571	763499	33.3065	down	down	correct
CVNA.US	Carvana Co	20190729	65.98	66.305	63.53	65.54	864529	65.54	down	up	incorrect
CVS.US	CVS Health Corporation	20190729	55.47	56.52	55.45	56.26	4951557	52.7792	up	up	correct
CVX.US	Chevron Corporation	20190729	123.48	124.64	123.3782	124.23	4377506	109.4974	up	up	correct
CW.US	Curtiss	20190729	128.85	128.85	127.39	127.71	149986	125.7661	down	up	incorrect
CWEN.US	Clearway Energy Inc	20190729	18.04	18.11	17.92	18.08	267874	16.2383	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20190729	17.31	17.39	17.14	17.29	156584	15.4325	down	down	correct
CWH.US	Camping World Holdings Inc	20190729	11.04	11.56	11	11.42	798603	9.9028	up	up	correct
CWK.US	Cushman & Wakefield plc	20190729	19.67	20	19.67	19.96	437142	19.96	up	up	correct
CWT.US	California Water Service Group	20190729	53.06	53.16	52.73	53.03	244979	50.9258	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20190729	3.65	3.69	3.59	3.64	5654853	3.5914	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190729	5.43	5.5	5.4	5.47	143512	4.869	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190729	9.74	9.75	9.72	9.72	9733	8.6353	down	down	correct
CXP.US	Columbia Property Trust Inc	20190729	21.97	22.17	21.84	21.84	491351	17.2284	down	down	correct
CXW.US	CoreCivic Inc	20190729	16.14	16.65	16.13	16.21	879494	14.8381	up	up	correct
CYD.US	China Yuchai International Limited	20190729	14.35	14.47	14.2	14.27	14481	12.2717	down	down	correct
CYH.US	Community Health Systems Inc	20190729	2.14	2.2	2.07	2.12	1103293	2.12	down	down	correct
CZZ.US	Cosan Limited	20190729	14.56	14.61	14.15	14.44	832824	13.5494	down	down	correct
D.US	Dominion Energy Inc	20190729	75.47	75.525	74.6	75.05	2818522	67.9914	down	down	correct
DAC.US	Danaos Corporation	20190729	8.55	8.55	8.3	8.3	3928	8.1192	down	down	correct
DAL.US	Delta Air Lines Inc	20190729	61.98	62.72	61.85	62.46	4972236	61.575	up	up	correct
DAN.US	Dana Incorporated	20190729	19.51	19.61	19.21	19.4	971466	18.7017	down	down	correct
DAR.US	Darling Ingredients Inc	20190729	20.42	20.57	20.34	20.4	791281	20.4	down	up	incorrect
DAVA.US	Endava plc	20190729	38.08	38.985	36.74	38.61	37020	38.61	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190729	7.93	7.93	7.83	7.83	3211373	7.83	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190729	13.92	14.32	13.55	14.22	1901160	14.22	up	up	correct
DBI.US	Designer Brands Inc	20190729	18.1	18.31	17.82	18.25	1008581	17.4321	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190729	20.46	20.59	20.45	20.5	75553	17.0093	up	up	correct
DBRG.US	PJ	20190729	23	23	22.7355	22.94	17218	19.3117	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190729	9.17	9.24	9.17	9.18	19558	7.7394	up	up	correct
DCI.US	Donaldson Company Inc	20190729	49.72	49.81	49.35	49.62	350060	47.7388	down	down	correct
DCM.US	NTT DOCOMO INC	20190729	8000	8000	8000	8000	0	8000
DCO.US	Ducommun Incorporated	20190729	43.41	43.64	42.1	42.58	64720	42.58	down	down	correct
DCP.US	PC	20190729	24.9	24.92	24.8825	24.92	9873	19.8001	up	up	correct
DCUE.US	Dominion Energy Inc	20190729	101.22	101.37	100.695	101.08	71500	86.2897	down	down	correct
DD.US	DuPont de Nemours Inc	20190729	72.88	73.41	72.33	73.09	2347016	69.7273	up	up	correct
DDD.US	3D Systems Corporation	20190729	9.02	9.07	8.84	9	932606	9	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190729	15.06	15.16	14.9	14.95	13108	11.9929	down	down	correct
DDS.US	Dillard's Inc	20190729	77.92	77.92	75.02	75.74	313417	73.8562	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190729	26.09	26.2399	26.09	26.23	7142	22.068	up	up	correct
DE.US	Deere & Company	20190729	170.29	171.22	169.13	170.26	1459581	164.5754	down	down	correct
DEA.US	Easterly Government Properties Inc	20190729	18.61	18.795	18.61	18.68	362281	16.6208	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190729	159.94	160.66	156.19	159.36	799183	159.36	down	up	incorrect
DEI.US	Douglas Emmett Inc	20190729	41.5	41.6	40.95	40.97	914287	37.9194	down	down	correct
DELL.US	Dell Technologies Inc	20190729	55.82	56.24	54.45	55.97	1942706	28.368	up	up	correct
DEO.US	Diageo plc	20190729	167.47	168.1	166.8	167.91	562208	158.0226	up	up	correct
DESP.US	Despegar.com Corp	20190729	13.68	13.7	13.5	13.65	163654	13.65	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190729	9.89	9.9	9.83	9.87	36389	8.2228	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190729	13.85	13.935	13.58	13.65	95697	13.65	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190729	25.74	25.74	25.65	25.65	56867	21.7034	down	down	correct
DFS.US	Discover Financial Services	20190729	92.75	92.75	91.49	91.77	2271808	86.5357	down	up	incorrect
DG.US	Dollar General Corporation	20190729	34.4625	34.535	33.8775	33.95	1491639	133.4368	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190729	101.07	102.55	101	102.5	1062326	97.9271	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190729	3.08	3.09	3.08	3.09	125386	2.5045	up	up	correct
DHI.US	D.R. Horton Inc	20190729	44.44	44.52	43.6	44	3992098	42.8252	down	up	incorrect
DHT.US	DHT Holdings Inc	20190729	5.93	5.99	5.62	5.64	1121281	4.3417	down	down	correct
DHX.US	DHI Group Inc	20190729	3.53	3.55	3.48	3.54	222055	3.54	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190729	17.71	17.71	17.5	17.66	122020	15.1823	down	up	incorrect
DIN.US	Dine Brands Global Inc	20190729	90.48	92.705	88.51	88.99	433369	83.039	down	down	correct
DIS.US	The Walt Disney Company	20190729	145.59	147.15	145.17	146.39	11674110	145.5182	up	up	correct
DK.US	Delek US Holdings Inc	20190729	41.72	42.01	41.17	41.92	1308010	39.1265	up	up	correct
DKL.US	Delek Logistics Partners LP	20190729	32.88	33.5	32.77	33.34	51462	25.3249	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190729	37.4	38	37.07	37.38	1011133	33.6693	down	down	correct
DLB.US	Dolby Laboratories Inc	20190729	66.15	66.75	65.71	66.58	256400	64.6745	up	down	incorrect
DLNG.US	PB	20190729	17.2505	17.65	17.2313	17.5373	6975	13.4466	up	up	correct
DLX.US	Deluxe Corporation	20190729	44.03	44.03	42.9101	43.82	395339	40.1764	down	down	correct
DM.US	Desktop Metal Inc	20190729	9.77	9.77	9.76	9.77	226000	9.77
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190729	13.95	14	13.86	13.96	74313	12.5238	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190729	21.58	21.58	21.51	21.54	15833	17.1255	down	up	incorrect
DNOW.US	NOW Inc	20190729	12.54	12.56	12.005	12.13	865292	12.13	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190729	12.2	12.227	12.1	12.15	299994	10.2465	down	down	correct
DOC.US	Physicians Realty Trust	20190729	17.25	17.33	17.1	17.16	524788	15.2231	down	down	correct
DOOR.US	Masonite International Corporation	20190729	54.49	54.59	52.335	52.79	74259	52.79	down	down	correct
DOV.US	Dover Corporation	20190729	98.35	98.35	96.7001	96.77	557256	92.8936	down	down	correct
DOW.US	Dow Inc	20190729	48.52	48.88	47.98	48.05	4219839	41.9665	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190729	15.6	15.7	15.55	15.56	84823	12.0105	down	down	correct
DPZ.US	Domino's Pizza Inc	20190729	254.16	255.849	249.645	252.48	1172641	247.103	down	down	correct
DQ.US	Daqo New Energy Corp	20190729	43.06	43.06	40.79	42.08	908380	8.416	down	down	correct
DRD.US	DRDGOLD Limited	20190729	3.25	3.264	3.1	3.15	48235	2.7337	down	up	incorrect
DRE.US	Duke Realty Corporation	20190729	33.55	33.715	33.3	33.48	1594140	31.4994	down	down	correct
DRI.US	Darden Restaurants Inc	20190729	125.96	126.75	125.13	126.62	1009949	121.4083	up	up	correct
DRQ.US	Dril	20190729	52.03	52.31	49.07	49.4	487548	49.4	down	down	correct
DS.US	PD	20190729	25	25	24.9789	24.9789	600	22.4298	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190729	20	20.15	20	20.14	386628	15.7232	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190729	8.29	8.44	8.269	8.35	236669	7.4625	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190729	10.9	10.93	10.88	10.91	67399	9.0961	up	down	incorrect
DSX.US	PB	20190729	24.9889	25.0243	24.98	24.98	6940	20.8075	down	down	correct
DTE.US	DTE Energy Company	20190729	130	130	127.83	128.98	1145798	101.5704	down	down	correct
DTF.US	DTF Tax	20190729	13.95	13.9814	13.95	13.96	9208	12.9059	up	up	correct
DTLA.US	P	20190729	19.8204	19.882	19.698	19.8	1099	19.8	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190729	26.22	26.46	26.1437	26.46	28800	23.3633	up	down	incorrect
DTY.US	DTE Energy Company	20190729	27.57	27.92	27.57	27.92	17480	24.2156	up	up	correct
DUK.US	PA	20190729	27.63	27.89	27.5902	27.77	147585	24.416	up	up	correct
DUKB.US	Duke Energy Corp	20190729	27.24	27.33	27.1	27.23	47306	23.9259	down	up	incorrect
DVA.US	DaVita Inc	20190729	59.4	60	59.264	59.66	3052694	59.66	up	up	correct
DVD.US	Dover Motorsports Inc	20190729	2	2.06	1.99	1.99	11950	1.7516	down	down	correct
DVN.US	Devon Energy Corporation	20190729	25.35	25.63	24.921	25.52	5301736	22.8485	up	up	correct
DXC.US	DXC Technology Company	20190729	56.64	56.82	56.03	56.44	1031202	54.6598	down	down	correct
DY.US	Dycom Industries Inc	20190729	57.03	57.67	56.54	57.22	172381	57.22	up	up	correct
E.US	Eni S.p.A	20190729	31.91	31.93	31.61	31.71	81072	26.9338	down	down	correct
EAF.US	GrafTech International Ltd	20190729	11.36	11.37	11.08	11.1	628023	10.7626	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190729	25.82	26.04	25.82	26.04	16494	24.8446	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190729	11.36	11.5	11.36	11.44	104979	8.8014	up	up	correct
EAT.US	Brinker International Inc	20190729	40.02	40.71	39.92	40.71	620366	39.5388	up	up	correct
EB.US	Eventbrite Inc	20190729	17.62	17.92	17.19	17.78	391548	17.78	up	up	correct
EBF.US	Ennis Inc	20190729	20	20.55	20	20.42	112036	18.3351	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190729	10.2	10.21	9.99	10.12	177082	9.0183	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190729	44.5	44.66	42.72	43.57	235342	43.57	down	down	correct
EC.US	Ecopetrol S.A	20190729	18.37	18.37	18.01	18.2	523406	15.8122	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190729	17.48	17.5154	17.27	17.36	182081	12.7518	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20190729	26.41	26.41	26.34	26.34	735	21.8845	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190729	25.65	25.7701	25.65	25.7701	2651	21.7662	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190729	25.61	26.1	25.61	26.1	2600	23.5418	up	up	correct
ECL.US	Ecolab Inc	20190729	199.67	201.2	199.655	200.62	1606287	196.0464	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190729	9.46	9.47	9.14	9.29	54957	9.29	down	down	correct
ECVT.US	Ecovyst Inc	20190729	15.79	15.88	15.54	15.65	77542	11.1201	down	down	correct
ED.US	Consolidated Edison Inc	20190729	86.53	86.84	85.98	86.66	1147443	78.7268	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190729	7.08	7.12	7.06	7.12	195577	5.9364	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190729	14.1	14.2	14.09	14.19	143047	10.5699	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190729	12.88	13.09	12.88	13.08	35849	9.9738	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190729	19.27	19.91	19.26	19.5	31929	19.5	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190729	104.5	105.19	103.85	105	11877620	10.5	up	up	correct
EEA.US	The European Equity Fund Inc	20190729	8.78	8.7968	8.78	8.79	1778	8.3589	up	up	correct
EEX.US	Emerald Holding Inc	20190729	11.2	11.3	11.05	11.05	181610	10.7914	down	down	correct
EFL.US	Eaton Vance Floating	20190729	9.38	9.4	9.28	9.28	19415	8.2172	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20190729	13.03	13.12	13.01	13.1	120066	11.1081	up	down	incorrect
EFT.US	Eaton Vance Floating	20190729	13.41	13.44	13.39	13.44	69809	11.4844	up	down	incorrect
EFX.US	Equifax Inc	20190729	142.34	143.03	141.65	142.72	666048	139.6057	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190729	13.15	13.15	13.11	13.11	2636	12.029	down	down	correct
EGHT.US	8x8 Inc	20190729	26.39	26.435	25.47	25.71	1766808	25.71	down	down	correct
EGO.US	Eldorado Gold Corporation	20190729	7.9	7.95	7.7	7.95	2394558	7.95	up	down	incorrect
EGP.US	EastGroup Properties Inc	20190729	121.44	122.2	120.75	121.28	239199	115.0415	down	down	correct
EGY.US	VAALCO Energy Inc	20190729	1.66	1.73	1.66	1.7	317558	1.7	up	up	correct
EHC.US	Encompass Health Corporation	20190729	67.37	67.63	67.06	67.44	718722	65.0457	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190729	9.91	9.93	9.88	9.92	66899	8.141	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190729	9.87	9.9	9.85	9.86	35322	9.215	down	down	correct
EIC.US	Eagle Point Income Company Inc	20190729	19.802	19.89	19.73	19.83	8500	19.83	up	up	correct
EIG.US	Employers Holdings Inc	20190729	44.92	45.23	43.8	43.87	107968	41.059	down	down	correct
EIX.US	Edison International	20190729	70.84	71.32	69.7	70.6	2485871	64.073	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190729	191.27	192.42	190.1	192.06	918456	188.5617	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190729	33.2	33.575	32.99	33.01	2839334	33.01	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190729	25.7	25.8	25.6692	25.8	28764	22.9252	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190729	16.98	17.3	16.87	17.09	523730	17.09	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190729	12.61	12.63	12.34	12.51	799660	5.4601	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190729	124.56	125.82	124.04	124.22	1091148	59.2232	down	down	correct
ELVT.US	Elevate Credit Inc	20190729	4.24	4.33	4.22	4.29	118397	4.29	up	down	incorrect
ELY.US	Callaway Golf Company	20190729	18.52	18.52	17.96	18.06	1061465	18.0203	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190729	14.29	14.45	14.29	14.41	106403	11.6879	up	up	correct
EME.US	EMCOR Group Inc	20190729	84.09	84.63	83.81	84.23	275569	83.377	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190729	15.29	15.34	15.2091	15.3161	22159	12.3363	up	up	correct
EMN.US	Eastman Chemical Company	20190729	77.25	78.01	76.5	77.04	967739	71.0012	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190729	9.47	9.4762	9.29	9.29	25303	36.7207	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190729	26.09	26.29	26.09	26.28	15808	24.4813	up	up	correct
EMR.US	Emerson Electric Co	20190729	66.12	66.63	64.83	66.3	3196454	62.0142	up	up	correct
ENB.US	Enbridge Inc	20190729	33.79	33.79	33.31	33.38	3511869	28.1437	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190729	26.68	26.68	26.56	26.65	174087	24.2092	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20190729	13.79	13.97	13.67	13.91	1689616	10.4258	up	up	correct
ENIA.US	Enel Américas S.A	20190729	8.42	8.45	8.36	8.4	667121	7.6388	down	down	correct
ENIC.US	Enel Chile S.A	20190729	4.47	4.53	4.41	4.47	183058	3.8811
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190729	25.4109	25.4109	25.37	25.4109	4916	22.4719
ENLC.US	EnLink Midstream LLC	20190729	9.59	9.62	9.47	9.62	6690001	7.3905	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190729	26.62	26.77	26.5647	26.77	5880	24.7317	up	up	correct
ENR.US	PA	20190729	90.69	91.59	90.19	91.59	9544	76.0685	up	up	correct
ENS.US	EnerSys	20190729	67.3	68.02	66.49	67.97	221894	66.3663	up	down	incorrect
ENV.US	Envestnet Inc	20190729	73.03	73.03	71.15	71.54	230828	71.54	down	down	correct
ENVA.US	Enova International Inc	20190729	25.17	26.795	25.17	26.55	778072	26.55	up	up	correct
ENZ.US	Enzo Biochem Inc	20190729	3.92	3.98	3.83	3.89	97438	3.89	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190729	5.47	5.47	5.4301	5.46	61526	4.2909	down	down	correct
EOG.US	EOG Resources Inc	20190729	84.06	84.39	82.01	83.92	3407039	77.5614	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190729	15.06	15.148	15.05	15.14	66130	12.7999	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190729	17.32	17.42	17.31	17.38	96433	14.8985	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190729	23.15	23.28	23	23	33603	20.9617	down	down	correct
EP.US	PC	20190729	52.63	52.63	52.63	52.63	469	52.63
EPAC.US	Enerpac Tool Group Corp	20190729	22.95	22.95	22.62	22.69	185748	22.5635	down	down	correct
EPAM.US	EPAM Systems Inc	20190729	200.6	201	197.61	198.89	320444	198.89	down	down	correct
EPC.US	Edgewell Personal Care Company	20190729	29.5	29.83	29.25	29.6	434773	29.0173	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190729	30.35	30.3885	29.69	29.7	7331980	24.1978	down	up	incorrect
EPR.US	PG	20190729	25.47	25.67	25.41	25.55	37448	22.0226	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190729	20.44	20.86	20.44	20.7	1413492	18.6853	up	down	incorrect
EQC.US	PD	20190729	27.0518	27.34	26.86	27.34	16480	24.1599	up	up	correct
EQNR.US	Equinor ASA	20190729	18.33	18.33	18.04	18.08	1745400	16.3295	down	down	correct
EQR.US	Equity Residential	20190729	78.75	80.07	78.74	79.61	1482052	73.5665	up	down	incorrect
EQS.US	Equus Total Return Inc	20190729	1.6	1.6	1.6	1.6	503	1.6
EQT.US	EQT Corporation	20190729	14.32	14.32	13.21	13.65	8119612	13.5019	down	down	correct
ERF.US	Enerplus Corporation	20190729	6.2	6.37	6.14	6.29	884506	5.9048	up	down	incorrect
ERJ.US	Embraer S.A	20190729	20.43	20.63	20.395	20.6	380191	20.6	up	up	correct
ES.US	Eversource Energy	20190729	76.54	76.96	76.18	76.81	1039044	71.7713	up	up	correct
ESE.US	ESCO Technologies Inc	20190729	83.98	84.34	82.73	83.18	123793	82.4937	down	down	correct
ESGC.US	Eros STX Global Corporation	20190729	1.68	1.69	1.6	1.67	1370354	1.67	down	down	correct
ESI.US	Element Solutions Inc	20190729	10.17	10.21	9.96	10.01	728900	9.86	down	down	correct
ESNT.US	Essent Group Ltd	20190729	45.62	46.67	45.61	46.61	718660	44.8731	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190729	14.24	14.24	14.04	14.07	1284097	13.3706	down	up	incorrect
ESS.US	Essex Property Trust Inc	20190729	305.14	308.92	303.98	307.83	336074	286.8393	up	up	correct
ESTC.US	Elastic N.V	20190729	102.55	102.99	96.11	100.38	1241196	100.38	down	down	correct
ESTE.US	Earthstone Energy Inc	20190729	4.39	4.4184	3.93	4.02	252108	4.02	down	down	correct
ETB.US	Eaton Vance Tax	20190729	15.55	15.6186	15.45	15.57	58865	12.8967	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190729	20.87	20.99	20.67	20.71	232100	17.6056	down	down	correct
ETG.US	Eaton Vance Tax	20190729	16.38	16.41	16.36	16.38	89221	13.6831
ETI.US	P	20190729	8.45	8.45	8	8	588460	4.381	down	down	correct
ETJ.US	Eaton Vance Risk	20190729	9.43	9.49	9.43	9.49	175179	7.9202	up	up	correct
ETN.US	Eaton Corporation plc	20190729	81.45	81.65	80.67	81.07	2472496	75.6939	down	down	correct
ETO.US	Eaton Vance Tax	20190729	25.11	25.25	25.01	25.25	31554	20.9623	up	up	correct
ETR.US	Entergy Corporation	20190729	104	104.96	103.68	104.94	1006630	96.0575	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190729	17.65	17.95	17.35	17.94	4796921	14.0193	up	up	correct
ETV.US	Eaton Vance Tax	20190729	15.5	15.57	15.43	15.56	238098	12.5435	up	up	correct
ETW.US	Eaton Vance Tax	20190729	9.69	9.73	9.65	9.72	326489	8.0271	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190729	21.2	21.2	21.08	21.195	18885	19.2769	down	down	correct
ETY.US	Eaton Vance Tax	20190729	11.95	12.02	11.85	12	305774	9.919	up	down	incorrect
EURN.US	Euronav NV	20190729	8.89	8.89	8.62	8.63	284004	7.1302	down	down	correct
EVA.US	Enviva Partners LP	20190729	30.64	30.7399	30.2191	30.35	24024	25.4988	down	down	correct
EVC.US	Entravision Communications Corporation	20190729	3.28	3.33	3.19	3.27	247232	2.9022	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190729	6.3	6.3	6.28	6.3	117642	5.387
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190729	13.2553	13.2949	13.2354	13.2755	23098	10.9564	up	up	correct
EVH.US	Evolent Health Inc	20190729	6.76	6.91	6.585	6.82	1182429	6.82	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190729	12.6	12.64	12.54	12.63	75414	11.3872	up	up	correct
EVR.US	Evercore Inc	20190729	89.18	89.44	87.23	87.53	344305	81.8064	down	down	correct
EVRG.US	Evergy Inc	20190729	60.96	61.24	60.585	61.2	1970186	56.193	up	up	correct
EVRI.US	Everi Holdings Inc	20190729	12.35	12.4575	12.07	12.28	337328	12.28	down	down	correct
EVT.US	Eaton Vance Tax	20190729	24.39	24.5288	24.22	24.4	111631	20.4269	up	up	correct
EVTC.US	EVERTEC Inc	20190729	31.31	31.64	31.1	31.54	365073	31.0872	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20190729	212.78	216.57	211	216.27	3401349	72.09	up	down	incorrect
EXD.US	Eaton Vance Tax	20190729	9.56	9.685	9.56	9.675	37501	8.1574	up	up	correct
EXG.US	Eaton Vance Tax	20190729	8.25	8.25	8.2	8.24	588308	6.8861	down	down	correct
EXK.US	Endeavour Silver Corp	20190729	2.43	2.43	2.32	2.41	2011928	2.41	down	down	correct
EXP.US	Eagle Materials Inc	20190729	88.45	88.63	86.32	87.5	383623	86.7225	down	down	correct
EXPR.US	Express Inc	20190729	2.38	2.42	2.29	2.35	872190	2.35	down	down	correct
EXR.US	Extra Space Storage Inc	20190729	110.7	112.18	110.47	111.41	568431	102.9974	up	up	correct
EXTN.US	Exterran Corporation	20190729	12.56	12.56	12.23	12.48	117200	12.48	down	down	correct
FAF.US	First American Financial Corporation	20190729	57.93	58.65	57.38	57.7	613958	53.4409	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190729	34.83	35.07	34.46	34.89	241434	34.3789	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190729	55.55	55.72	54.635	54.85	751636	53.1552	down	down	correct
FBK.US	FB Financial Corporation	20190729	38.33	38.42	38.17	38.23	71988	37.1864	down	down	correct
FBP.US	First BanCorp	20190729	10.88	10.93	10.58	10.6	1223780	9.9688	down	up	incorrect
FC.US	Franklin Covey Co	20190729	36.82	37.4	36.54	36.85	40225	36.85	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20190729	13.64	13.7	13.515	13.52	268172	12.2848	down	down	correct
FCN.US	FTI Consulting Inc	20190729	102.56	105.81	102.34	104.78	337307	104.78	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190729	27.06	27.33	27.05	27.1	210274	24.351	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190729	26.05	26.05	25.88	25.88	2300	22.234	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190729	12.08	12.08	12.04	12.06	55251	9.597	down	down	correct
FCX.US	Freeport	20190729	11.55	11.67	11.45	11.61	14526400	11.4289	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190729	14.23	14.37	14.14	14.3	129284	12.0043	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190729	26.77	27.32	26.69	27.24	283004	26.3588	up	up	correct
FDS.US	FactSet Research Systems Inc	20190729	283.78	284.56	280.79	282.09	273459	275.4024	down	down	correct
FDX.US	FedEx Corporation	20190729	174.53	175.04	171.7	172.6	1389070	166.8221	down	down	correct
FE.US	FirstEnergy Corp	20190729	44.25	44.48	44.115	44.47	4863165	40.0927	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190729	1.7235	1.815	1.7	1.815	8981	1.733	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190729	11.93	11.99	11.72	11.82	158907	9.2741	down	down	correct
FENG.US	Phoenix New Media Limited	20190729	2.9	2.9145	2.88	2.91	33496	0.1964	up	up	correct
FERG.US	Ferguson plc	20190729	77.45	77.5	77.45	77.5	1000	72.2587	up	up	correct
FET.US	Forum Energy Technologies Inc	20190729	2.38	2.38	2.19	2.31	2509999	46.2	down	down	correct
FF.US	FutureFuel Corp	20190729	11.87	11.925	11.53	11.6	89656	7.0503	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190729	16.12	16.22	16.08	16.16	27736	13.5143	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190729	20.28	20.36	20.24	20.3	72137	17.2047	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190729	6.35	6.38	6.3	6.3	41794	5.0392	down	down	correct
FHI.US	Federated Hermes Inc	20190729	35.64	35.98	35.06	35.25	938206	30.8664	down	up	incorrect
FICO.US	Fair Isaac Corporation	20190729	352.73	354.4171	347.51	350.19	187163	350.19	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190729	16.07	16.09	15.9631	15.98	30032	13.6879	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190729	20	20.35	20	20.11	62265	16.8891	up	up	correct
FINV.US	FinVolution Group	20190729	3.88	4.01	3.83	3.94	1136000	3.5698	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190729	135.61	137.03	135.2	136.71	5312615	133.0403	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190729	8.93	9.05	8.92	8.98	70162	8.4542	up	up	correct
FIX.US	Comfort Systems USA Inc	20190729	43.27	43.3	40.14	40.47	988337	39.6486	down	down	correct
FL.US	Foot Locker Inc	20190729	43	43.06	41.85	42.54	2778583	40.1927	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190729	21.01	21.02	20.88	20.98	14304	17.7968	down	down	correct
FLNG.US	FLEX LNG Ltd	20190729	12.9	12.9	12.45	12.471	4400	10.6214	down	up	incorrect
FLO.US	Flowers Foods Inc	20190729	23.82	23.95	23.75	23.9	730310	21.9367	up	up	correct
FLOW.US	SPX FLOW Inc	20190729	40.88	40.88	39.5	39.64	126482	39.4806	down	down	correct
FLR.US	Fluor Corporation	20190729	32.95	33.22	32.66	32.74	1109018	31.8381	down	down	correct
FLS.US	Flowserve Corporation	20190729	51.83	51.84	50.475	50.56	720007	48.0036	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190729	287.22	287.84	285.405	286.71	337609	286.71	down	down	correct
FMC.US	FMC Corporation	20190729	85.52	85.53	83.94	84.07	548662	80.6564	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190729	13.86	13.86	13.8	13.83	24527	12.4491	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190729	37.72	38.19	37.56	38.09	310145	36.6954	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190729	91.52	93.43	90.54	93.25	392407	88.8673	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190729	13.96	14.04	13.96	14.04	3619	12.4317	up	up	correct
FN.US	Fabrinet	20190729	54.47	54.97	53.89	54.94	152932	54.94	up	up	correct
FNB.US	PE	20190729	29.07	29.07	28.9276	29.07	8245	24.7916
FND.US	Floor & Decor Holdings Inc	20190729	38.79	39.935	38.79	39.76	1103200	39.76	up	up	correct
FNF.US	Fidelity National Financial Inc	20190729	43.37	43.59	42.83	42.96	935850	39.3781	down	down	correct
FNV.US	Franco	20190729	89.59	89.97	88.715	89.95	269183	87.9975	up	up	correct
FOE.US	Ferro Corporation	20190729	14.93	15.08	14.73	14.94	986732	14.94	up	up	correct
FOF.US	Cohen & Steers Closed	20190729	12.9	13.075	12.9	13	61699	10.8311	up	down	incorrect
FOR.US	Forestar Group Inc	20190729	20.19	20.99	20.18	20.82	23372	20.82	up	up	correct
FPAC.US	U	20190729	10.36	10.38	10.25	10.25	38200	8.8716	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190729	23.4	23.54	23.31	23.53	121046	19.9803	up	up	correct
FPH.US	Five Point Holdings LLC	20190729	7.57	7.58	7.47	7.51	45815	7.51	down	down	correct
FPI.US	Farmland Partners Inc	20190729	6.04	6.1	6.01	6.05	73698	5.72	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190729	9.75	9.75	9.6	9.6	78011	7.6675	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190729	38.51	38.58	38.08	38.21	676959	36.197	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190729	12.73	12.78	12.7	12.77	153979	10.7784	up	down	incorrect
FRO.US	Frontline Ltd	20190729	7.98	7.98	7.59	7.62	532325	6.2424	down	down	correct
FRT.US	PC	20190729	25.05	25.32	25.03	25.14	26480	22.5059	up	up	correct
FSK.US	FS KKR Capital Corp	20190729	5.94	5.95	5.86	5.87	320881	17.1401	down	down	correct
FSLY.US	Fastly Inc	20190729	24.9	25.55	22.62	23.37	934328	23.37	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20190729	3.93	3.95	3.81	3.95	1909826	3.95	up	down	incorrect
FSR.US	Fisker Inc	20190729	10	10	10	10	147	10
FSS.US	Federal Signal Corporation	20190729	28.41	28.42	28.07	28.28	220351	27.5892	down	down	correct
FT.US	Franklin Universal Trust	20190729	7.38	7.43	7.38	7.38	32370	6.4552
FTCH.US	Farfetch Limited	20190729	21.99	22.04	21.42	22	808146	22	up	up	correct
FTI.US	TechnipFMC plc	20190729	27.2761	27.3533	26.9288	27.1893	2183575	19.5544	down	down	correct
FTK.US	Flotek Industries Inc	20190729	3.18	3.18	3.05	3.13	468603	3.13	down	down	correct
FTS.US	Fortis Inc	20190729	39.47	39.805	39.415	39.73	245525	36.3001	up	up	correct
FTV.US	Fortive Corporation	20190729	78.18	78.34	76.21	76.83	3040301	63.6626	down	down	correct
FUBO.US	fuboTV Inc	20190729	6.77	6.77	6.77	6.77	200	6.77
FUL.US	H.B. Fuller Company	20190729	48.96	49.205	48.67	48.76	270762	47.3389	down	up	incorrect
FUN.US	Cedar Fair L.P	20190729	50.6	51.46	50.28	50.3	163887	47.5952	down	down	correct
FVRR.US	Fiverr International Ltd	20190729	25.5	25.5	24.5611	25.25	82746	25.25	down	down	correct
G.US	Genpact Limited	20190729	40.33	40.82	40.09	40.53	1242800	39.6733	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190729	6.15	6.155	6.13	6.13	342432	4.8349	down	up	incorrect
GAM.US	PB	20190729	26.7388	26.7694	26.7388	26.7694	462	22.9948	up	up	correct
GATX.US	GATX Corporation	20190729	77.01	77.52	76.555	77.02	140404	72.5437	up	up	correct
GB.US	Global Blue Group Holding AG	20190729	10.36	10.38	10.25	10.25	38200	10.25	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190729	23.8	23.96	23.76	23.8049	56137	20.4527	up	up	correct
GBL.US	GAMCO Investors Inc	20190729	20.35	20.39	19.9	20.06	6405	17.4487	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190729	28.6	28.7	28.11	28.63	349663	26.2306	up	up	correct
GCI.US	Gannett Co Inc	20190729	10.33	10.65	10.3	10.41	1407670	9.363	up	up	correct
GCO.US	Genesco Inc	20190729	40.28	40.52	39.41	40.05	162286	40.05	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190729	22.28	22.2913	21.72	21.8	369267	21.8	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190729	5.34	5.36	5.3	5.31	30553	4.3506	down	up	incorrect
GD.US	General Dynamics Corporation	20190729	189.72	190.16	188.75	189.83	924153	178.6574	up	down	incorrect
GDDY.US	GoDaddy Inc	20190729	74.8	74.8	73.02	73.81	1072545	73.81	down	down	correct
GDL.US	The GDL Fund	20190729	9.3	9.33	9.3	9.33	5164	8.345	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190729	17.16	17.286	17.15	17.18	14074	14.499	up	up	correct
GDOT.US	Green Dot Corporation	20190729	49.01	49.93	48.87	49.67	501620	49.67	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190729	21.99	22.05	21.9	21.95	86066	18.9315	down	down	correct
GE.US	General Electric Company	20190729	10.5	10.58	10.38	10.38	4671171	82.1974	down	up	incorrect
GEF.US	Greif Inc	20190729	35.67	35.7	35.11	35.12	278894	31.7352	down	up	incorrect
GEL.US	Genesis Energy L.P	20190729	23.53	23.84	23.09	23.63	2166817	18.7743	up	up	correct
GEO.US	The GEO Group Inc	20190729	16.63	17	16.37	16.42	997193	13.5725	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190729	5.37	5.37	5.275	5.32	169955	40.5931	down	down	correct
GES.US	Guess' Inc	20190729	16.8	17.06	16.59	17.04	840816	16.2243	up	up	correct
GF.US	The New Germany Fund Inc	20190729	14.24	14.25	14.24	14.25	7026	11.767	up	up	correct
GFF.US	Griffon Corporation	20190729	16.21	16.37	15.94	16.12	111383	15.5975	down	down	correct
GFI.US	Gold Fields Limited	20190729	5.47	5.52	5.38	5.51	3618056	5.1722	up	up	correct
GGB.US	Gerdau S.A	20190729	3.61	3.645	3.58	3.64	3782250	3.1684	up	up	correct
GGG.US	Graco Inc	20190729	48.82	48.82	47.98	48.12	712669	46.8527	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190729	20.39	20.54	20.39	20.53	58493	16.0491	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190729	8.51	8.52	8.37	8.45	58229	6.4975	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190729	11.4312	11.49	11.39	11.42	8684	10.0002	down	up	incorrect
GHC.US	Graham Holdings Company	20190729	737.03	739.54	731.08	736.12	15972	716.9178	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190729	11.75	11.96	11.65	11.65	25476	11.3947	down	down	correct
GHL.US	Greenhill & Co. Inc	20190729	15.21	15.78	15.16	15.75	188919	15.1946	up	down	incorrect
GHM.US	Graham Corporation	20190729	20.53	21.5	20.53	21.12	9611	19.6374	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190729	14.51	14.51	14.45	14.47	143895	11.7787	down	down	correct
GIB.US	CGI Inc	20190729	80.21	80.5	79.715	79.79	108808	79.79	down	down	correct
GIC.US	Global Industrial Company	20190729	19	19.17	18.74	18.96	107550	16.6201	down	down	correct
GIL.US	Gildan Activewear Inc	20190729	39.39	39.83	39.39	39.77	327095	38.5606	up	up	correct
GIM.US	Templeton Global Income Fund	20190729	6.47	6.52	6.45	6.48	198129	5.6719	up	up	correct
GIS.US	General Mills Inc	20190729	53.72	53.8701	53.46	53.7	2632458	49.7209	down	down	correct
GIX.US	WS	20190729	316	325.1	311	317.9	12524	315.1681	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190729	20.27	20.27	20.26	20.26	1000	19.4278	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190729	20.35	20.4	20.35	20.4	1539	19.6734	up	up	correct
GKOS.US	Glaukos Corporation	20190729	76.26	76.77	75.43	76.64	627421	76.64	up	down	incorrect
GLOB.US	Globant S.A	20190729	110.79	111.87	108.52	111.22	210274	111.22	up	up	correct
GLOG.US	PA	20190729	26.919	26.9231	26.83	26.92	7689	22.0632	up	up	correct
GLOP.US	PC	20190729	24.19	24.19	24.0848	24.15	28818	18.7567	down	down	correct
GLT.US	Glatfelter Corporation	20190729	16.95	17.01	16.85	17.01	227150	15.6844	up	up	correct
GLW.US	Corning Incorporated	20190729	34.01	34.2499	33.85	34.1	5975343	31.8201	up	up	correct
GM.US	General Motors Company	20190729	40.71	40.88	40.56	40.68	5711200	39.368	down	down	correct
GME.US	GameStop Corp	20190729	4.02	4.16	4.02	4.12	4327121	4.12	up	up	correct
GMED.US	Globus Medical Inc	20190729	44.55	44.66	43.99	44.25	833964	44.25	down	down	correct
GMRE.US	PA	20190729	25.9052	25.9292	25.58	25.61	9709	21.7886	down	down	correct
GMS.US	GMS Inc	20190729	23	23.1	22.58	22.81	263566	22.81	down	down	correct
GNE.US	PA	20190729	8.7264	8.7264	8.7264	8.7264	408	7.2766
GNK.US	Genco Shipping & Trading Limited	20190729	10.02	10.036	9.75	9.76	219401	8.8055	down	down	correct
GNRC.US	Generac Holdings Inc	20190729	73.25	73.53	72.25	72.49	521149	72.49	down	up	incorrect
GNT.US	PA	20190729	26.05	26.05	25.4	25.43	6094	22.9688	down	down	correct
GNW.US	Genworth Financial Inc	20190729	4.04	4.07	3.81	3.9	2674733	3.9	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190729	20.58	20.601	20.515	20.58	127871	15.9145
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190729	21.21	21.69	20.88	21.65	737966	21.6458	up	up	correct
GOLD.US	Barrick Gold Corporation	20190729	17.16	17.22	16.97	17.21	12651940	16.2823	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190729	26.17	26.255	25.96	25.99	109852	24.9046	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190729	45.63	45.99	44.65	45.75	764584	45.75	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190729	13.14	13.59	12.53	13.3	798500	13.3	up	up	correct
GPC.US	Genuine Parts Company	20190729	97.9	98.55	97.6	98.35	475670	91.1084	up	up	correct
GPI.US	Group 1 Automotive Inc	20190729	87.19	89.85	86.7	88.74	333900	86.9527	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190729	25.96	26.08	25.76	26	13886	23.3618	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190729	15.16	15.24	15.11	15.19	3299747	14.4907	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190729	8.16	8.17	8.11	8.15	138148	6.9111	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190729	19.17	19.25	19.11	19.13	209960	16.078	down	down	correct
GPN.US	Global Payments Inc	20190729	169.39	172.2	168.84	171.45	2510311	169.5936	up	up	correct
GPRK.US	GeoPark Limited	20190729	18.1574	18.3466	17.9283	18.3167	87840	17.8987	up	up	correct
GPS.US	The Gap Inc	20190729	19.57	19.68	19.25	19.52	4376928	18.6652	down	up	incorrect
GPX.US	GP Strategies Corporation	20190729	16.37	16.43	16.04	16.04	32926	16.04	down	down	correct
GRC.US	The Gorman	20190729	32.75	33.25	32.05	32.53	49764	31.1413	down	down	correct
GRP.US	UN	20190729	47.14	47.26	46.92	47.03	10386	41.5038	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190729	10.7	10.73	10.7	10.72	21587	9.4276	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190729	221	222.13	220.2	220.32	1372767	208.9303	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190729	20.16	20.19	19.97	20.01	132521	15.8528	down	down	correct
GSK.US	GlaxoSmithKline plc	20190729	42.4	42.47	42.155	42.18	2940397	37.0891	down	down	correct
GSL.US	PB	20190729	23.48	23.82	23.25	23.79	6130	18.7553	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190729	10.75	10.82	10.65	10.69	242983	10.69	down	down	correct
GTLS.US	Chart Industries Inc	20190729	75.31	75.695	73.885	75.05	281398	75.05	down	down	correct
GTN.US	Gray Television Inc	20190729	17.81	17.925	17.55	17.75	409482	17.4857	down	down	correct
GTNA.US	Gray Television Inc	20190729	17.45	17.45	17.01	17.01	401	16.9369	down	down	correct
GTS.US	Triple	20190729	24.57	24.9	24.01	24.4	54717	24.4	down	down	correct
GTY.US	Getty Realty Corp	20190729	30.21	30.47	30.12	30.17	117778	26.464	down	down	correct
GUT.US	The Gabelli Utility Trust	20190729	7.31	7.32	7.1504	7.32	163452	6.1211	up	up	correct
GVA.US	Granite Construction Incorporated	20190729	44.46	44.71	43.835	44.47	382466	42.4065	up	up	correct
GWB.US	Great Western Bancorp Inc	20190729	33.85	34.64	33.82	34.03	480632	32.4929	up	up	correct
GWRE.US	Guidewire Software Inc	20190729	103.91	104.4595	101.55	103.61	409015	103.61	down	down	correct
GWW.US	W.W. Grainger Inc	20190729	299.4	299.4	291.13	291.55	502915	279.3608	down	down	correct
GYC.US	Cabco Series 2004	20190729	20.62	20.88	20.56	20.88	144162	19.654	up	up	correct
H.US	Hyatt Hotels Corporation	20190729	78.19	78.99	78.05	78.7	311400	78.1229	up	up	correct
HAE.US	Haemonetics Corporation	20190729	123.22	124.53	122.98	123.76	270878	123.76	up	up	correct
HAL.US	Halliburton Company	20190729	22.99	23	21.91	22.18	12261460	21.1816	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190729	27.89	28	27.76	27.93	179448	25.5327	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190729	15.77	16	15.62	15.79	34411	14.9006	up	up	correct
HBI.US	Hanesbrands Inc	20190729	16.13	16.26	15.65	15.83	4530464	14.3008	down	down	correct
HBM.US	Hudbay Minerals Inc	20190729	4.87	4.92	4.755	4.91	565262	4.8629	up	up	correct
HCA.US	HCA Healthcare Inc	20190729	145	146.96	144.06	146.16	2752746	143.2049	up	up	correct
HCC.US	Warrior Met Coal Inc	20190729	25.1	25.335	24.53	24.54	662094	23.8575	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190729	912	912	900.3	907.5	1080	906.6926	down	down	correct
HCHC.US	HC2 Holdings Inc	20190729	1.98	2.02	1.93	1.98	221541	1.98
HCI.US	HCI Group Inc	20190729	40.23	40.72	39.45	39.56	49036	36.8614	down	down	correct
HD.US	The Home Depot Inc	20190729	216.79	218.27	216.35	218.04	2407248	206.071	up	up	correct
HDB.US	HDFC Bank Limited	20190729	115.21	115.33	114.33	115	631096	56.9747	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190729	44.64	44.98	44.54	44.96	243530	41.4359	up	down	incorrect
HEI.US	HEICO Corporation	20190729	138.75	138.75	136.77	137.63	394752	137.2581	down	down	correct
HEP.US	Holly Energy Partners L.P	20190729	28.4	28.615	27.79	28.32	827614	22.8625	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190729	14.24	14.26	14.1201	14.2	25176	11.5934	down	up	incorrect
HES.US	Hess Corporation	20190729	59.79	60.12	58.6601	59.98	6014913	57.3995	up	up	correct
HESM.US	Hess Midstream LP	20190729	20.42	20.4901	19.925	20.16	90179	16.3024	down	down	correct
HFC.US	HollyFrontier Corporation	20190729	49.43	49.62	48.76	49.58	1177532	46.1451	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190729	10.88	11.1668	10.77	10.87	55422	7.9523	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190729	32.59	32.89	32.43	32.75	984700	32.75	up	up	correct
HHC.US	The Howard Hughes Corporation	20190729	132.01	132.465	129.69	130.68	221388	130.68	down	up	incorrect
HI.US	Hillenbrand Inc	20190729	34.76	34.78	34.02	34.11	632662	31.9734	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190729	58.08	58.24	57.47	57.75	1916924	54.2524	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20190729	234.1	234.58	232.15	233.85	150805	221.3933	down	up	incorrect
HIL.US	Hill International Inc	20190729	3.09	3.17	3.0825	3.12	67537	3.12	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190729	5.05	5.07	5.0401	5.07	131554	4.2175	up	up	correct
HIW.US	Highwoods Properties Inc	20190729	45.31	45.53	44.52	44.86	982495	39.9451	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190729	6.95	7	6.92	7	209068	5.6535	up	up	correct
HL.US	PB	20190729	51.25	51.25	51.25	51.25	0	44.3833
HLF.US	Herbalife Nutrition Ltd	20190729	41.5	41.67	39.96	41.41	2261723	41.41	down	down	correct
HLI.US	Houlihan Lokey Inc	20190729	46.64	46.78	46.06	46.2	285478	43.72	down	down	correct
HLIO.US	Helios Technologies Inc.	20190729	46.46	46.79	45.52	46.3	56917	45.5218	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190729	97.25	97.81	97.155	97.4	1868546	96.9483	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190729	8.58	8.7	8.35	8.59	1866628	8.59	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190729	25.6	25.6	25.48	25.53	598265	23.8949	down	down	correct
HMLP.US	PA	20190729	26.59	26.69	26.5	26.68	21323	21.3603	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20190729	43.27	43.69	42.87	43.02	138362	39.9037	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190729	2.47	2.59	2.43	2.59	6027746	2.5317	up	down	incorrect
HNGR.US	Hanger Inc	20190729	16.72	16.9013	16.47	16.61	125752	16.61	down	up	incorrect
HNI.US	HNI Corporation	20190729	33.97	34.31	33.69	34	233768	31.1121	up	up	correct
HNP.US	Huaneng Power International Inc	20190729	23.08	23.08	22.9	22.98	20026	20.2531	down	down	correct
HOG.US	Harley	20190729	35.76	35.95	34.92	35.58	1860322	33.8213	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190729	19.84	19.92	19.525	19.64	404729	18.4307	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190729	6.2	6.3315	5.955	6.2	97689	6.2
HP.US	Helmerich & Payne Inc	20190729	48.11	48.6	47.66	47.72	1487313	40.6703	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190729	14.59	14.745	14.56	14.66	6046488	13.386	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190729	23.31	23.48	23.25	23.46	22686	19.6195	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190729	23.85	24.14	23.73	24.13	77865	20.2912	up	up	correct
HPQ.US	HP Inc	20190729	21.47	21.6	21.375	21.5	5866998	19.849	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190729	19.47	19.51	19.4	19.51	43363	16.2932	up	up	correct
HQH.US	Tekla Healthcare Investors	20190729	19.64	19.6477	19.45	19.61	129767	15.8518	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190729	16.36	16.365	16.24	16.28	96198	13.1907	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190729	32.13	32.46	32.13	32.34	606140	29.3499	up	down	incorrect
HRB.US	H&R Block Inc	20190729	27.51	27.87	27.49	27.79	1505370	24.3713	up	up	correct
HRC.US	Hill	20190729	107.2	107.5	106.491	106.99	335720	104.9153	down	down	correct
HRI.US	Herc Holdings Inc	20190729	44.85	45.47	44.09	45.4	163525	45.278	up	up	correct
HRL.US	Hormel Foods Corporation	20190729	41.38	41.71	41.15	41.44	1256551	39.5636	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190729	13.51	13.66	13.28	13.32	179625	12.5127	down	down	correct
HSBC.US	HSBC Holdings plc	20190729	40.83	40.94	40.6	40.6	1269416	36.9352	down	up	incorrect
HSC.US	Harsco Corporation	20190729	25.54	25.64	25.03	25.34	492078	25.34	down	down	correct
HSY.US	The Hershey Company	20190729	152.89	153.14	151.105	152.21	1249354	144.5409	down	down	correct
HT.US	PE	20190729	24.82	25.08	24.78	24.85	16007	19.9143	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190729	26.92	27.215	26.85	26.93	988332	24.5216	up	up	correct
HTD.US	John Hancock Tax	20190729	25.32	25.41	25.24	25.41	36835	21.3854	up	up	correct
HTGC.US	Hercules Capital Inc	20190729	13.01	13.07	12.89	12.9	305640	10.0253	down	down	correct
HTH.US	Hilltop Holdings Inc	20190729	22.56	22.88	22.35	22.53	1055574	21.6601	down	down	correct
HTY.US	John Hancock Investments	20190729	6.96	6.96	6.9103	6.94	12787	5.422	down	down	correct
HUBB.US	Hubbell Incorporated	20190729	125.85	125.85	124.39	125.37	299369	118.1176	down	down	correct
HUBS.US	HubSpot Inc	20190729	186.27	186.5	176.86	181.67	417873	181.67	down	down	correct
HUM.US	Humana Inc	20190729	277	283.38	276.9375	281.02	704820	276.715	up	down	incorrect
HUN.US	Huntsman Corporation	20190729	20.54	20.59	20.01	20.1	3726249	18.7001	down	down	correct
HUYA.US	HUYA Inc	20190729	21.98	22.805	21.4007	22.67	2064994	22.67	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190729	18.37	18.89	18.37	18.47	103711	14.9293	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20190729	25.74	25.79	25.12	25.15	2593104	25.0748	down	down	correct
HXL.US	Hexcel Corporation	20190729	83.75	83.85	83	83.26	356263	82.7087	down	down	correct
HY.US	Hyster	20190729	55.07	55.37	54.24	54.84	53627	51.5966	down	down	correct
HYB.US	The New America High Income Fund Inc	20190729	8.83	8.84	8.76	8.84	56077	7.4278	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190729	15.45	15.46	15.385	15.41	51743	12.8293	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190729	10.65	10.68	10.63	10.68	266659	8.7529	up	up	correct
HZN.US	Horizon Global Corporation	20190729	5.24	5.45	4.97	5.31	135701	5.31	up	up	correct
HZO.US	MarineMax Inc	20190729	15.44	15.73	15.31	15.54	347574	15.54	up	up	correct
IAA.US	IAA Inc	20190729	47.47	47.885	46.73	46.97	1339197	46.97	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190729	8.95	8.97	8.89	8.89	15918	7.2681	down	up	incorrect
IAG.US	IAMGOLD Corporation	20190729	3.71	3.72	3.61	3.71	4197839	3.71
IBA.US	Industrias Bachoco S.A.B. de C.V	20190729	53.35	54.18	53.33	54.18	6744	52.1627	up	up	correct
IBM.US	International Business Machines Corporation	20190729	150.9742	151.3439	150.1849	150.7444	2075528	127.3517	down	down	correct
IBN.US	ICICI Bank Limited	20190729	12.33	12.64	12.29	12.58	15214170	12.5428	up	down	incorrect
IBP.US	Installed Building Products Inc	20190729	53.19	53.75	51.98	52.3	224391	51.7878	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20190729	1.28	1.31	1.22	1.22	7416	24.4	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190729	89.56	89.56	87.98	88.18	2194517	85.6013	down	down	correct
ICL.US	ICL Group Ltd	20190729	5.21	5.3	5.16	5.24	721417	4.5069	up	up	correct
IDA.US	IDACORP Inc	20190729	102.77	102.9	101.76	102.64	170734	95.7073	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190729	11.71	11.8	11.7011	11.77	63535	9.9217	up	up	correct
IDT.US	IDT Corporation	20190729	10.07	10.22	9.74	9.95	88369	9.95	down	down	correct
IEX.US	IDEX Corporation	20190729	168.75	168.75	166.93	167.44	498983	163.2879	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20190729	146.43	146.46	143.27	143.92	452287	135.3407	down	down	correct
IFN.US	The India Fund Inc	20190729	20.75	20.92	20.72	20.77	44473	15.4374	up	up	correct
IFS.US	Intercorp Financial Services Inc	20190729	42.99	43.2586	41.61	42.6	276024	37.5821	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190729	10.49	10.55	10.44	10.52	59491	8.6521	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190729	6.65	6.68	6.64	6.68	453742	5.5683	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190729	21.43	21.63	21.43	21.63	36163	19.6448	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190729	7.66	7.67	7.6	7.66	274463	6.2554
IGT.US	International Game Technology PLC	20190729	13.84	13.93	13.68	13.86	2152977	12.9485	up	up	correct
IHC.US	Independence Holding Company	20190729	38.22	38.8	37.97	38	10932	37	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190729	7.38	7.38	7.32	7.35	80432	6.0427	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190729	70.92	70.96	70.2	70.24	92124	68.2108	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190729	10.48	10.53	10.44	10.53	33474	9.0239	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190729	10.34	10.38	10.23	10.25	19304	8.8427	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190729	19.49	19.525	19.38	19.42	94184	18.6507	down	down	correct
IIIN.US	Insteel Industries Inc	20190729	19.99	20.13	19.51	19.58	61834	17.328	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190729	15.15	15.22	15.12	15.2	230759	13.5715	up	up	correct
IIPR.US	PA	20190729	29.9358	29.9761	29.9293	29.9761	1268	25.5774	up	up	correct
IMAX.US	IMAX Corporation	20190729	21.46	21.59	21.095	21.5	385049	21.5	up	up	correct
INFO.US	IHS Markit Ltd	20190729	65.36	65.55	65.1899	65.39	1655935	64.3247	up	down	incorrect
INFY.US	Infosys Limited	20190729	11.55	11.55	11.47	11.51	6082591	10.8857	down	down	correct
ING.US	ING Groep N.V	20190729	11.51	11.54	11.44	11.45	1287073	10.576	down	down	correct
INGR.US	Ingredion Incorporated	20190729	79.29	79.845	78.29	78.58	434851	73.3584	down	down	correct
INN.US	Summit Hotel Properties Inc	20190729	11.43	11.62	11.39	11.49	462325	10.9691	up	up	correct
INS.US	Intelligent Systems Corporation	20190729	48.84	48.84	44.68	46.72	135561	46.72	down	down	correct
INSI.US	Insight Select Income Fund	20190729	19.86	19.99	19.79	19.88	11441	17.1236	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190729	67.8	68.2639	66.6044	67.94	87623	67.94	up	down	incorrect
INSW.US	PA	20190729	25.6699	25.6699	25.6699	25.6699	170	24.115
INT.US	World Fuel Services Corporation	20190729	39.75	39.8	37.09	38.28	816000	36.9262	down	down	correct
INVH.US	Invitation Homes Inc	20190729	27.46	27.77	27.415	27.57	3282572	26.2545	up	up	correct
IO.US	ION Geophysical Corporation	20190729	9.76	9.84	9.15	9.16	192214	9.16	down	down	correct
IP.US	International Paper Company	20190729	45.3	45.53	44.845	45.03	2188033	38.1079	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190729	23.13	23.23	22.89	23.15	3263886	20.7871	up	up	correct
IPI.US	Intrepid Potash Inc	20190729	3.53	3.59	3.46	3.51	34087	35.1	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190729	12.93	12.94	12.84	12.84	222351	11.4441	down	down	correct
IQV.US	IQVIA Holdings Inc	20190729	159.58	160.125	158.0987	159.3	734080	159.3	down	down	correct
IR.US	Ingersoll Rand Inc	20190729	33.1	33.36	32.24	32.29	1292951	29.911	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190729	8.92	8.944	8.9	8.9	6582	7.0465	down	down	correct
IRM.US	Iron Mountain Incorporated	20190729	29.98	30.0633	29.87	29.91	2467003	24.9593	down	down	correct
IRT.US	Independence Realty Trust Inc	20190729	12.05	12.3	12.05	12.23	817801	11.0684	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190729	14.69	14.69	14.65	14.66	100862	12.0283	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190729	26.21	26.285	26.21	26.22	22856	26.22	up	up	correct
IT.US	Gartner Inc	20190729	171.25	171.775	169.62	170.73	432475	170.73	down	down	correct
ITCB.US	Itaú Corpbanca	20190729	11.8412	12.0899	11.7967	12.05	1771	10.6443	up	up	correct
ITGR.US	Integer Holdings Corporation	20190729	85.79	86.22	84.65	86.12	179019	86.12	up	up	correct
ITT.US	ITT Inc	20190729	64.12	64.13	62.5	62.65	696118	61.0326	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190729	9.7329	9.7379	9.573	9.6929	16654859	7.2189	down	down	correct
ITW.US	Illinois Tool Works Inc	20190729	155.81	156.71	154.02	155.74	1697649	147.5347	down	down	correct
IVC.US	Invacare Corporation	20190729	4.43	4.58	4.25	4.55	304441	4.5266	up	up	correct
IVH.US	Ivy Funds	20190729	13.76	13.76	13.665	13.72	121982	11.1572	down	up	incorrect
IVR.US	PC	20190729	26.1299	26.2401	25.97	26.15	48403	21.4591	up	down	incorrect
IVZ.US	Invesco Ltd	20190729	19.56	19.595	19.24	19.33	6297412	17.0787	down	down	correct
IX.US	ORIX Corporation	20190729	75.26	75.92	73.44	73.79	29417	68.6694	down	down	correct
J.US	Jacobs Engineering Group Inc	20190729	85	85.04	84.04	84.18	673476	82.7536	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190729	11.1	11.3	11.07	11.1	23633	11.1
JBGS.US	JBG SMITH Properties	20190729	39.4	39.64	39.04	39.14	258718	36.5268	down	up	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190729	28.8925	28.9053	28.8925	28.9053	350	25.29	up	up	correct
JBL.US	Jabil Inc	20190729	31.09	31.35	30.85	31.23	801920	30.6023	up	up	correct
JBT.US	John Bean Technologies Corporation	20190729	121.85	123.34	121.26	121.43	150374	120.353	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190729	14.14	14.15	14.01	14.07	59144	11.4937	down	down	correct
JCI.US	Johnson Controls International plc	20190729	41.23	41.32	40.77	40.91	3405798	38.6582	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190729	9.8116	9.8396	9.77	9.77	52329	8.4282	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20190729	10.9	10.96	10.82	10.88	21481	9.0486	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190729	21.56	21.599	21.275	21.32	907187	18.5427	down	down	correct
JELD.US	JELD	20190729	22.03	22.03	20.84	21.02	267587	21.02	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190729	9.04	9.0975	9.03	9.07	8820	7.9916	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190729	7.17	7.18	7.16	7.18	5532	6.6445	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190729	9.7	9.75	9.69	9.72	200447	8.1562	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190729	15.44	15.51	15.42	15.47	44994	12.7534	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190729	10.314	10.3199	10.24	10.244	9091	9.0631	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190729	9.87	9.9	9.85	9.87	50565	9.1229
JHG.US	Janus Henderson Group plc	20190729	22.92	22.965	22.35	22.43	1202199	19.5578	down	down	correct
JHI.US	John Hancock Investors Trust	20190729	16.57	16.63	16.55	16.6	23755	13.5849	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190729	14.75	14.75	14.632	14.632	6243	12.8197	down	down	correct
JHX.US	James Hardie Industries plc	20190729	13.9	13.95	13.89	13.94	6621	13.4323	up	down	incorrect
JILL.US	J.Jill Inc	20190729	2.14	2.16	2.07	2.14	251580	10.7
JKS.US	JinkoSolar Holding Co. Ltd	20190729	19.59	19.96	19.25	19.95	299745	19.95	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190729	143.98	145.75	141.59	142.8	444212	142.3797	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190729	23.12	23.2	23.1	23.11	25453	20.6473	down	down	correct
JMIA.US	Jumia Technologies AG	20190729	20.1	20.11	19	19.05	1052323	19.05	down	up	incorrect
JMM.US	Nuveen Multi	20190729	7.42	7.424	7.36	7.4	6247	6.6025	down	down	correct
JMP.US	JMP Group LLC	20190729	3.7	3.7474	3.67	3.73	60390	3.5282	up	up	correct
JNJ.US	Johnson & Johnson	20190729	131	133.31	130.21	133.02	7831982	124.5139	up	up	correct
JNPR.US	Juniper Networks Inc	20190729	26.58	26.95	26.48	26.85	3056348	24.7796	up	up	correct
JOE.US	The St. Joe Company	20190729	18.51	19.035	18.51	19.01	184627	18.8395	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190729	8.65	8.66	8.57	8.64	60666	7.1279	down	down	correct
JP.US	Jupai Holdings Limited	20190729	2.04	2.04	1.92	1.96	44220	1.96	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190729	9.9	9.93	9.8848	9.92	110918	8.3563	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190729	24.13	24.2	24.09	24.19	35538	20.5991	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190729	9.73	9.81	9.73	9.81	276683	8.3537	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190729	24.01	24.12	24.01	24.03	12178	20.8185	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190729	7.67	7.69	7.66	7.67	587962	5.7225
JRI.US	Nuveen Real Asset Income and Growth Fund	20190729	17.02	17.047	16.94	17.04	70326	13.9512	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190729	9.68	9.7	9.67	9.69	102009	8.1347	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190729	10.62	10.74	10.62	10.74	40753	8.7966	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190729	15.26	15.37	15.25	15.34	32828	12.8444	up	up	correct
JT.US	Jianpu Technology Inc	20190729	3.77	3.81	3.56	3.64	205171	29.12	down	down	correct
JTA.US	Nuveen Tax	20190729	11.61	11.68	11.59	11.61	21364	9.8363
JTD.US	Nuveen Tax	20190729	16.78	16.9	16.7201	16.9	12708	14.0933	up	up	correct
JW.US	B	20190729	44.95	44.95	44.62	44.62	891	42.396	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190729	44.95	44.95	44.62	44.62	891	41.6144	down	down	correct
JWN.US	Nordstrom Inc	20190729	30.4	31.035	30.18	30.94	4302840	29.8597	up	up	correct
K.US	Kellogg Company	20190729	58.76	59.11	58.08	58.42	1864043	53.3738	down	down	correct
KAI.US	Kadant Inc	20190729	86.8	87.27	86.21	86.27	96193	84.6955	down	down	correct
KAMN.US	Kaman Corporation	20190729	63.26	63.42	62.83	62.89	112047	60.2918	down	down	correct
KAR.US	KAR Auction Services Inc	20190729	26.74	26.87	26.58	26.75	1593951	25.969	up	up	correct
KB.US	KB Financial Group Inc	20190729	36.95	37.07	36.65	36.72	57866	33.8392	down	down	correct
KBH.US	KB Home	20190729	26.81	26.89	26.39	26.62	1495542	25.7497	down	up	incorrect
KBR.US	KBR Inc	20190729	26.46	26.6	26.12	26.3	1074160	25.4115	down	down	correct
KEN.US	Kenon Holdings Ltd	20190729	20.34	21.01	20.34	20.86	1998	16.2664	up	up	correct
KEP.US	Korea Electric Power Corporation	20190729	11.64	11.79	11.56	11.79	253081	11.2541	up	up	correct
KEX.US	Kirby Corporation	20190729	78.14	78.69	76.395	78.22	720240	78.22	up	down	incorrect
KEY.US	PK	20190729	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190729	91	91	89.41	90.26	572361	90.26	down	down	correct
KF.US	The Korea Fund Inc	20190729	27.69	27.69	27.6	27.6	4010	21.3357	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190729	2.6633	2.8	2.6633	2.75	4667	2.75	up	up	correct
KFY.US	Korn Ferry	20190729	39.7	39.84	39.38	39.55	391759	38.5659	down	down	correct
KGC.US	Kinross Gold Corporation	20190729	4.26	4.28	4.15	4.26	19229637	4.1497
KIM.US	PM	20190729	24.97	25.05	24.8996	25	44591	22.2845	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190729	15.72	15.78	15.69	15.78	97012	12.5566	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190729	44.78	45.96	44.78	45.93	1273578	44.5219	up	down	incorrect
KLR.US	Kaleyra Inc	20190729	10.37	10.37	10.37	10.37	0	10.37
KMB.US	Kimberly	20190729	137.65	139	137.3	138.25	1186302	127.8511	up	up	correct
KMI.US	Kinder Morgan Inc	20190729	20.86	20.94	20.65	20.89	15285140	17.8251	up	up	correct
KMPR.US	Kemper Corporation	20190729	87.64	87.98	86.39	86.91	379009	83.3379	down	down	correct
KMT.US	Kennametal Inc	20190729	35.02	35.12	34.49	34.72	493192	32.6297	down	down	correct
KMX.US	CarMax Inc	20190729	91.23	92.01	90.97	91.34	1399278	91.34	up	up	correct
KN.US	Knowles Corporation	20190729	20.01	20.16	19.58	20.04	951833	20.04	up	up	correct
KNL.US	Knoll Inc	20190729	25.06	25.06	24.5	24.58	259575	23.4579	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190729	19.5	19.58	19.38	19.48	89124	14.8012	down	down	correct
KNX.US	Knight	20190729	36.69	37.23	36.01	37.16	1905044	36.456	up	up	correct
KO.US	The Coca	20190729	54.17	54.295	53.9001	53.99	12283930	49.8683	down	down	correct
KODK.US	Eastman Kodak Company	20190729	2.37	2.46	2.37	2.38	415410	2.38	up	up	correct
KOF.US	Coca	20190729	60.61	61.58	60.23	61.36	35896	54.4604	up	down	incorrect
KOP.US	Koppers Holdings Inc	20190729	26.89	27.18	26.52	26.93	81021	26.93	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20190729	5.63	5.7	5.47	5.65	2255700	5.4731	up	up	correct
KR.US	The Kroger Co	20190729	21.39	21.55	21.26	21.43	6599663	20.2992	up	up	correct
KRA.US	Kraton Corporation	20190729	31.71	32	30.21	30.72	213770	30.72	down	down	correct
KRC.US	Kilroy Realty Corporation	20190729	80.25	80.59	79.26	79.45	395735	74.1759	down	down	correct
KRG.US	Kite Realty Group Trust	20190729	15.67	15.86	15.67	15.72	471301	14.024	up	up	correct
KRO.US	Kronos Worldwide Inc	20190729	13.75	13.84	13.56	13.59	168271	11.8102	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190729	16	16.2609	15.8	16.05	23101	12.5463	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190729	11.85	11.89	11.85	11.89	44941	10.619	up	up	correct
KSS.US	Kohl's Corporation	20190729	52.27	53.71	52.27	53.46	4759282	49.2854	up	down	incorrect
KSU.US	P	20190729	27.396	27.396	27.396	27.396	0	25.5357
KT.US	KT Corporation	20190729	11.96	11.975	11.9	11.94	672503	10.8757	down	down	correct
KTB.US	Kontoor Brands Inc	20190729	30	31.05	30	31.04	497235	28.4723	up	up	correct
KTF.US	DWS Municipal Income Trust	20190729	11.4	11.4875	11.4	11.43	49782	10.2657	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190729	32.5	33.0174	32.5	33.0174	4822	28.3049	up	up	correct
KW.US	Kennedy	20190729	21.23	21.46	21.21	21.24	248840	19.0202	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20190729	188.69	188.69	185.395	185.9	72731	182.5983	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190729	15.41	15.4399	15.26	15.27	323917	11.7153	down	down	correct
L.US	Loews Corporation	20190729	54.86	54.86	53.69	53.91	1016506	53.1965	down	down	correct
LAC.US	Lithium Americas Corp	20190729	3.8	3.81	3.7326	3.79	164848	3.79	down	up	incorrect
LAD.US	Lithia Motors Inc	20190729	135	135.79	132.445	135.29	436774	133.1216	up	up	correct
LADR.US	Ladder Capital Corp	20190729	16.88	16.98	16.87	16.97	548871	14.1907	up	up	correct
LAIX.US	LAIX Inc	20190729	9.54	9.625	9.5	9.5783	20598	9.5783	up	up	correct
LAZ.US	Lazard Ltd	20190729	38.43	38.49	37.63	38.24	889300	33.8169	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190729	13.95	13.95	12.7	13.01	944400	12.7679	down	down	correct
LC.US	LendingClub Corporation	20190729	14.76	14.835	14.425	14.62	950504	14.62	down	down	correct
LCI.US	Lannett Company Inc	20190729	6.65	6.83	6.39	6.57	693480	6.57	down	up	incorrect
LCII.US	LCI Industries	20190729	91.52	91.57	90.03	90.39	161728	84.879	down	down	correct
LDOS.US	Leidos Holdings Inc	20190729	82.57	84.32	82.23	83.32	1157799	80.3205	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190729	25	25.1922	24.96	25.19	60449	20.9047	up	up	correct
LEA.US	Lear Corporation	20190729	130.49	130.49	127	129	697785	124.9476	down	down	correct
LEAF.US	Leaf Group Ltd	20190729	6.7	6.7	6.51	6.52	21972	6.52	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190729	39.35	39.38	38.8	38.98	1964429	35.4397	down	up	incorrect
LEJU.US	Leju Holdings Limited	20190729	1.196	1.196	1.19	1.195	2797	1.195	down	down	correct
LEN.US	Lennar Corporation	20190729	47.65	48.095	47.18	47.98	3823317	46.9874	up	up	correct
LENB.US	Lennar Corporation	20190729	38.11	38.415	37.69	38.24	57363	37.3689	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190729	8.48	8.5	8.46	8.48	117615	7.5309
LEVI.US	Levi Strauss & Co	20190729	19.35	19.7	18.97	19.29	879211	18.7526	down	down	correct
LFC.US	China Life Insurance Company Limited	20190729	13.04	13.04	12.85	13	414923	11.7673	down	down	correct
LGF.US	B	20190729	12.27	12.31	11.73	11.94	450489	11.94	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190729	13.11	13.11	12.48	12.71	1101188	12.71	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190729	16.3	16.36	16.23	16.36	13535	13.2401	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20190729	165.9	168.26	164.97	167.3	1105163	167.3	up	up	correct
LHX.US	L3Harris Technologies Inc	20190729	200	201.93	199.83	201.39	1542685	192.6914	up	up	correct
LII.US	Lennox International Inc	20190729	262.38	262.61	255.05	255.8	271804	248.7875	down	up	incorrect
LIN.US	Linde plc	20190729	199.77	200.21	199.25	199.77	1468231	191.8735
LINX.US	Linx S.A	20190729	8.5	8.58	8.36	8.49	280300	8.3173	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190729	1.44	1.48	1.44	1.46	14832	1.46	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190729	10.18	10.28	9.575	9.63	1685933	9.63	down	up	incorrect
LLY.US	Eli Lilly and Company	20190729	108.07	110.24	108.07	108.72	3192491	103.8183	up	up	correct
LMT.US	Lockheed Martin Corporation	20190729	369.41	370.11	367.95	369.62	659196	345.6595	up	up	correct
LNC.US	Lincoln National Corporation	20190729	66.41	66.926	65.83	66.05	1106428	61.1799	down	down	correct
LND.US	BrasilAgro	20190729	4.28	4.3101	4.28	4.31	549	3.6401	up	up	correct
LNN.US	Lindsay Corporation	20190729	91.28	91.29	90.21	90.68	45585	88.2202	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190729	12.1	12.65	12.01	12.58	182322	11.8655	up	up	correct
LOW.US	Lowe's Companies Inc	20190729	103.68	104.39	103.64	103.96	3909648	100.213	up	up	correct
LPG.US	Dorian LPG Ltd	20190729	9.74	9.78	9.335	9.35	568348	8.6363	down	down	correct
LPI.US	Laredo Petroleum Inc	20190729	2.71	2.795	2.54	2.63	427527	52.6	down	down	correct
LPL.US	LG Display Co. Ltd	20190729	6.64	6.68	6.59	6.62	174109	6.62	down	down	correct
LPX.US	Louisiana	20190729	26.59	26.71	26.15	26.39	1000865	25.263	down	down	correct
LRN.US	Stride Inc	20190729	30.6	30.77	30.19	30.43	179310	30.43	down	down	correct
LSI.US	Life Storage Inc	20190729	97.52	98.66	96.89	97.1	426754	59.6265	down	down	correct
LTC.US	LTC Properties Inc	20190729	46.48	46.8278	46.29	46.53	185974	40.3715	up	down	incorrect
LTHM.US	Livent Corporation	20190729	6.68	6.75	6.29	6.37	2154500	6.37	down	down	correct
LUB.US	Luby's Inc	20190729	1.16	1.18	1.15	1.15	8990	0.6999	down	down	correct
LUMN.US	Lumen Technologies Inc	20190729	11.78	11.8	11.57	11.77	7255121	9.7597	down	down	correct
LUV.US	Southwest Airlines Co	20190729	53.15	53.69	52.69	52.88	3785900	52.3196	down	down	correct
LVS.US	Las Vegas Sands Corp	20190729	63	63.21	61.95	62.36	4087831	59.6779	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190729	64.86	65.7399	64.48	65.55	1061900	63.4394	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190729	20.67	20.8	20.32	20.45	85998	19.1111	down	down	correct
LXP.US	PC	20190729	54.3762	54.512	54.08	54.3125	3477	47.0226	down	down	correct
LXU.US	LSB Industries Inc	20190729	3.98	4.17	3.87	3.97	213535	3.0538	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190729	85.03	85.54	83.79	83.87	1784621	74.946	down	down	correct
LYG.US	Lloyds Banking Group plc	20190729	2.73	2.75	2.71	2.71	2890824	2.3849	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20190729	73.11	73.32	70.81	71.2	1037994	71.2	down	down	correct
LZB.US	La	20190729	31.65	31.99	31.5	31.98	271084	30.8545	up	up	correct
M.US	Macy's Inc	20190729	22.95	23	22.33	22.69	5448345	20.5413	down	down	correct
MA.US	Mastercard Incorporated	20190729	283.12	283.33	280.43	281.44	3677650	278.2266	down	down	correct
MAC.US	The Macerich Company	20190729	32.8	33.16	32.66	33.04	1204657	27.672	up	up	correct
MAIN.US	Main Street Capital Corporation	20190729	42	42	41.66	41.8	171574	35.4098	down	up	incorrect
MAN.US	ManpowerGroup Inc	20190729	93.83	93.83	91.84	91.85	496217	86.238	down	down	correct
MANU.US	Manchester United plc	20190729	18.01	18.03	17.865	17.88	43339	17.3905	down	up	incorrect
MAS.US	Masco Corporation	20190729	41.5	41.71	40.63	40.78	2204204	39.5085	down	down	correct
MATX.US	Matson Inc	20190729	40.49	40.72	40.24	40.61	76166	38.6501	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190729	10.92	11.01	10.91	10.96	129544	9.8044	up	up	correct
MAXR.US	Maxar Technologies Inc	20190729	7.62	7.78	7.35	7.58	793913	7.5382	down	down	correct
MBI.US	MBIA Inc	20190729	9.5	9.55	9.45	9.48	280076	9.48	down	down	correct
MBSC.US	UN	20190729	18	18	18	18	320	18
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190729	8.37	8.38	8.26	8.3	1986378	6.2932	down	down	correct
MC.US	Moelis & Company	20190729	35.74	36.14	35.385	35.88	334603	28.113	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190729	14.28	14.33	14.26	14.29	43440	12.9202	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190729	44.13	44.6	43.4	43.52	6586	43.52	down	down	correct
MCD.US	McDonald's Corporation	20190729	216	217.42	214.3	214.98	4278616	202.6747	down	down	correct
MCI.US	Barings Corporate Investors	20190729	16.1	16.2266	15.9711	16.2	28937	13.5869	up	up	correct
MCK.US	McKesson Corporation	20190729	138.94	141.49	138.8	141.28	983418	137.745	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190729	6.56	6.6	6.56	6.59	76801	5.0405	up	up	correct
MCO.US	Moody's Corporation	20190729	203.5	203.71	201.41	201.47	730998	197.4359	down	down	correct
MCR.US	MFS Charter Income Trust	20190729	8.3	8.3	8.24	8.28	83184	6.7667	down	down	correct
MCS.US	The Marcus Corporation	20190729	34.79	34.84	34.2101	34.81	214338	34.2549	up	up	correct
MCY.US	Mercury General Corporation	20190729	61.47	61.47	57.66	58.33	781395	51.4737	down	down	correct
MD.US	MEDNAX Inc	20190729	23.76	24.39	23.75	24.16	648356	24.16	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190729	37.34	37.34	36.4	36.6	755295	31.2089	down	up	incorrect
MDLA.US	Medallia Inc	20190729	43.34	43.8	41.0369	42.28	824139	42.28	down	up	incorrect
MDLQ.US	Medley LLC	20190729	17.86	18.8887	17.65	18.58	79408	13.9077	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190729	19	19	17.69	18.3	24149	12.9311	down	down	correct
MDP.US	Meredith Corporation	20190729	55.37	56.23	55.32	56.23	335476	53.4047	up	up	correct
MDT.US	Medtronic plc	20190729	102.57	103.46	102.2	103.26	3131252	97.7832	up	up	correct
MDU.US	MDU Resources Group Inc	20190729	25.92	26.095	25.87	26.03	711090	24.1301	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190729	14.439	14.439	13.76	13.98	26700	13.98	down	down	correct
MED.US	Medifast Inc	20190729	114.64	115.935	111.16	112.97	379249	104.1875	down	up	incorrect
MEI.US	Methode Electronics Inc	20190729	30.47	30.61	30.21	30.49	266441	29.6165	up	up	correct
MER.US	PK	20190729	26.57	26.65	26.54	26.59	21200	24.2691	up	up	correct
MFC.US	Manulife Financial Corporation	20190729	18.47	18.635	18.375	18.39	1355965	16.2581	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190729	2.88	2.885	2.86	2.87	436356	2.5959	down	down	correct
MFGP.US	Micro Focus International plc	20190729	21.25	21.28	20.82	21	273895	17.3454	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190729	13.28	13.33	13.25	13.31	139065	12.0611	up	up	correct
MFM.US	MFS Municipal Income Trust	20190729	7.08	7.15	7.08	7.13	59156	6.3848	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190729	26.24	26.24	26.16	26.19	4556	23.5066	down	down	correct
MFV.US	MFS Special Value Trust	20190729	5.83	5.95	5.83	5.85	13420	4.709	up	up	correct
MG.US	Mistras Group Inc	20190729	14.97	15.07	14.94	14.95	106734	14.95	down	down	correct
MGA.US	Magna International Inc	20190729	50.13	50.59	49.935	50.54	699752	47.2856	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20190729	4.54	4.56	4.54	4.55	24540	4.0059	up	up	correct
MGM.US	MGM Resorts International	20190729	30.53	30.6	29.9546	30.47	5115617	29.9692	down	down	correct
MGP.US	MGM Growth Properties LLC	20190729	29.15	29.58	29.15	29.55	790525	25.5314	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190729	26.23	26.27	26.16	26.25	19497	23.204	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190729	23.38	23.38	23	23.19	34648	19.9784	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190729	10.78	10.88	10.38	10.6	985201	10.5412	down	down	correct
MH.US	PD	20190729	4.37	4.37	3.77	4.14	20590	4.14	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20190729	17.16	17.16	17.04	17.07	15600	15.2822	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190729	7.54	7.54	7.5	7.5	92520	6.8923	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190729	12.67	12.67	12.59	12.64	61377	11.3278	down	down	correct
MHK.US	Mohawk Industries Inc	20190729	127.46	127.46	123.835	124.48	2400068	124.48	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190729	16.47	16.5428	16.3	16.4	9828	15.0629	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190729	13.5	13.56	13.5	13.56	23030	12.1978	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190729	21.71	22.18	21.6	22	6760	17.7195	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190729	41.74	41.89	41.46	41.69	389600	2.2946	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190729	3.8	3.8	3.78	3.79	314265	3.1457	down	down	correct
MIXT.US	MiX Telematics Limited	20190729	15.78	15.78	15.27	15.39	16629	14.59	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190729	14.11	14.15	14.0877	14.14	46946	12.7176	up	up	correct
MKC.US	V	20190729	81.5	81.5	80.645	80.72	1800	78.0646	down	down	correct
MKL.US	Markel Corporation	20190729	1119.4	1128.17	1110.6	1114.91	32517	1114.91	down	down	correct
MLI.US	Mueller Industries Inc	20190729	31	31.035	30.47	30.82	403372	29.8037	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190729	223.69	225.07	222.57	223.99	760306	219.4406	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190729	10.855	11.09	10.845	10.94	7968	10.94	up	up	correct
MLR.US	Miller Industries Inc	20190729	30.64	31.15	30.52	30.88	31238	29.2963	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190729	102.51	103.365	102.51	103.13	1578666	99.3591	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190729	20.58	20.63	20.54	20.61	35584	18.3549	up	up	correct
MMI.US	Marcus & Millichap Inc	20190729	33.09	33.21	32.88	33.05	144599	33.05	down	down	correct
MMM.US	3M Company	20190729	173.83	177.62	173.66	176.76	2638931	162.2692	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190729	66.17	66.26	65.5	65.5	1649322	52.7723	down	up	incorrect
MMS.US	Maximus Inc	20190729	74.57	74.83	73.72	74.12	210957	71.5137	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190729	5.81	5.82	5.79	5.82	112348	4.8553	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190729	14.15	14.22	14.04	14.15	67673	12.8501
MN.US	Manning & Napier Inc	20190729	1.53	1.54	1.5	1.52	38505	1.4464	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190729	15.17	15.17	15.13	15.17	16906	13.7891
MNR.US	PC	20190729	24.59	24.71	24.59	24.65	12311	21.1585	up	up	correct
MNRL.US	Brigham Minerals Inc	20190729	20.64	20.87	20.4	20.65	54400	16.8064	up	down	incorrect
MO.US	Altria Group Inc	20190729	49.95	50.58	49.92	50.31	6271630	41.3471	up	up	correct
MOD.US	Modine Manufacturing Company	20190729	14.52	14.57	14.23	14.35	113621	14.35	down	down	correct
MODN.US	Model N Inc	20190729	21.84	21.95	21.47	21.88	297141	21.88	up	up	correct
MOG.US	A	20190729	88.5	88.67	82.615	83.03	290397	80.7077	down	down	correct
MOGU.US	MOGU Inc	20190729	2.57	2.57	2.5	2.5	51447	2.5	down	down	correct
MOH.US	Molina Healthcare Inc	20190729	139.84	141.43	138.35	138.92	470432	138.92	down	down	correct
MOS.US	The Mosaic Company	20190729	24.19	24.25	23.83	23.84	2264626	23.2392	down	down	correct
MOV.US	Movado Group Inc	20190729	25.22	26.03	25.1	25.91	132550	24.6552	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190729	14.1	14.1191	14.1	14.1191	5464	12.7377	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190729	56.55	56.7799	55.62	56.16	4604161	50.0385	down	up	incorrect
MPLX.US	MPLX LP	20190729	30.35	30.41	28.22	28.51	16465449	20.8679	down	down	correct
MPV.US	Barings Participation Investors	20190729	16.55	16.55	16.2408	16.44	11286	13.9782	down	down	correct
MPW.US	Medical Properties Trust Inc	20190729	17.99	18.01	17.68	17.71	3666339	15.5116	down	down	correct
MPX.US	Marine Products Corporation	20190729	14.68	15.63	14.68	15.49	45707	14.2693	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190729	12.68	12.79	12.65	12.78	116801	11.4836	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190729	14.5	14.575	14.48	14.55	46200	13.0282	up	up	correct
MRC.US	MRC Global Inc	20190729	15.85	15.85	15.3	15.48	631519	15.48	down	down	correct
MRK.US	Merck & Co. Inc	20190729	82.0326	82.7371	81.548	82.4273	10614210	72.5766	up	up	correct
MRO.US	Marathon Oil Corporation	20190729	13.72	13.78	13.33	13.5	9132843	13.0638	down	down	correct
MSA.US	MSA Safety Incorporated	20190729	105.55	106.06	104.23	105.61	172304	102.3406	up	up	correct
MSB.US	Mesabi Trust	20190729	27.15	27.365	26.47	26.98	115951	21.6883	down	down	correct
MSC.US	Studio City International Holdings Limited	20190729	20.47	20.47	20.1	20.29	759	20.29	down	down	correct
MSCI.US	MSCI Inc	20190729	236.62	237.505	232.29	232.37	376068	227.5612	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190729	9.48	9.51	9.461	9.49	69208	8.3476	up	up	correct
MSGS.US	W	20190729	289.8	291.25	286.51	287.42	135904	285.5447	down	down	correct
MSI.US	Motorola Solutions Inc	20190729	170.8	170.8	168.28	168.77	790942	162.5121	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190729	71.8	71.97	70.72	70.89	334627	58.1566	down	down	correct
MT.US	ArcelorMittal	20190729	16.73	16.79	16.6587	16.77	2678264	16.6147	up	up	correct
MTB.US	M&T Bank Corporation	20190729	164.7	166.27	163.514	163.7	582062	151.0497	down	down	correct
MTD.US	Mettler	20190729	779.02	781.385	770	775	241055	775	down	up	incorrect
MTDR.US	Matador Resources Company	20190729	16.73	16.75	15.99	16.19	3163272	16.1269	down	down	correct
MTG.US	MGIC Investment Corporation	20190729	12.75	13.075	12.75	13.01	5280224	12.3285	up	up	correct
MTH.US	Meritage Homes Corporation	20190729	64.81	64.81	62	62.62	904395	62.62	down	down	correct
MTL.US	P	20190729	0.8799	0.8799	0.8101	0.8213	3036	0.8213	down	up	incorrect
MTN.US	Vail Resorts Inc	20190729	248.67	249.67	245.4875	246.94	227652	239.0591	down	down	correct
MTOR.US	Meritor Inc	20190729	23.94	23.94	23.63	23.8	533735	23.8	down	down	correct
MTR.US	Mesa Royalty Trust	20190729	11.48	11.96	11.2862	11.67	8371	10.3069	up	up	correct
MTRN.US	Materion Corporation	20190729	63.29	63.94	62.88	63.3	194775	62.1579	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190729	21.96	22	21.891	21.95	20882	20.7604	down	down	correct
MTW.US	The Manitowoc Company Inc	20190729	17.8	17.92	17.62	17.88	169892	17.88	up	up	correct
MTX.US	Minerals Technologies Inc	20190729	54.47	54.55	53.35	53.65	107585	53.1993	down	down	correct
MTZ.US	MasTec Inc	20190729	51.84	52.21	51.57	52.06	493401	52.06	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190729	15.32	15.32	15.2	15.23	32554	13.6101	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190729	13.9	13.93	13.89	13.92	97329	12.5943	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190729	12.58	12.64	12.56	12.62	46362	11.3369	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190729	4.85	4.86	4.83	4.83	590154	4.4594	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190729	15.52	15.548	15.447	15.485	19579	14.3698	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190729	14.2	14.25	14.17	14.25	56766	12.8927	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190729	14.29	14.41	14.2732	14.41	71602	12.8086	up	up	correct
MUR.US	Murphy Oil Corporation	20190729	22.26	22.36	21.83	22.24	2138654	20.2165	down	down	correct
MUSA.US	Murphy USA Inc	20190729	85.38	85.53	84.52	85.29	342309	84.5292	down	down	correct
MUX.US	McEwen Mining Inc	20190729	1.84	1.88	1.78	1.85	2571207	1.85	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190729	9.34	9.4	9.34	9.38	96049	8.4182	up	up	correct
MVO.US	MV Oil Trust	20190729	7.9	7.9	7.6942	7.77	23370	5.8636	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190729	15.18	15.24	15.17	15.24	11143	13.6215	up	down	incorrect
MWA.US	Mueller Water Products Inc	20190729	10.1	10.15	9.95	10	601739	9.5613	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190729	10.52	11.11	10.52	10.83	547016	10.83	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190729	10.32	10.4	10.3	10.4	3655	10.4	up	up	correct
MXF.US	The Mexico Fund Inc	20190729	12.83	13.12	12.83	13.08	46720	12.068	up	up	correct
MXL.US	MaxLinear Inc	20190729	23.05	23.32	22	22.1	456952	22.1	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190729	14.08	14.1696	14.04	14.06	66524	12.7362	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190729	14.83	14.85	14.71	14.79	75797	13.2076	down	down	correct
MYE.US	Myers Industries Inc	20190729	18.03	18.0651	17.715	17.91	99047	16.5185	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190729	13.27	13.32	13.26	13.32	104153	12.0454	up	down	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190729	15.04	15.08	15.03	15.06	43034	13.3525	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190729	13.07	13.1	13.07	13.1	27884	11.8076	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20190729	7.25	7.25	6.86	6.95	223061	6.95	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190729	14.84	14.8969	14.8101	14.89	127202	14.2691	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190729	14.25	14.36	14.25	14.33	401908	13.4345	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190729	14.03	14.11	14.03	14.11	31123	13.2966	up	up	correct
NAT.US	Nordic American Tankers Limited	20190729	2.11	2.14	2.04	2.04	951860	1.7627	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190729	13.36	13.3999	13.26	13.28	36393	12.5752	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190729	21.15	21.18	21.12	21.15	78805	18.6145
NBHC.US	National Bank Holdings Corporation	20190729	37	37.18	35.855	36.09	173901	34.0084	down	up	incorrect
NBR.US	Nabors Industries Ltd	20190729	2.22	2.23	2.06	2.1	265231	101.7293	down	down	correct
NC.US	NACCO Industries Inc	20190729	51.29	52.44	51.29	51.41	46733	48.1678	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190729	10.38	10.45	10.3	10.3	43687	9.5744	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190729	48.99	49.33	48.89	49.1	949812	49.1	up	up	correct
NCR.US	NCR Corporation	20190729	31.8	32.365	31.56	32.16	856187	32.16	up	up	correct
NCV.US	PA	20190729	26.1	26.1	26.0281	26.09	2947	23.0332	down	up	incorrect
NCZ.US	PA	20190729	25.649	25.65	25.6	25.645	3370	24.3032	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190729	6.54	6.6	6.26	6.315	129508	45.3201	down	down	correct
NEA.US	Nuveen AMT	20190729	14.07	14.14	14.07	14.11	1968780	13.2545	up	down	incorrect
NEM.US	Newmont Corporation	20190729	37.48	37.77	37.19	37.71	7817251	35.4671	up	up	correct
NEP.US	NextEra Energy Partners LP	20190729	49.36	49.59	48.55	48.7	186178	44.4455	down	down	correct
NETI.US	Eneti Inc	20190729	6.3671	6.3671	6.1379	6.1479	25040	55.4952	down	down	correct
NEU.US	NewMarket Corporation	20190729	423.76	428.06	423.15	424.38	48110	403.1177	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190729	14.71	14.77	14.6475	14.73	41379	13.5726	up	up	correct
NEW.US	Puxin Limited	20190729	5.85	5.95	5.73	5.74	139157	5.74	down	down	correct
NEWR.US	New Relic Inc	20190729	94.83	95	91.67	93.19	607440	93.19	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190729	5.3	5.37	4.96	5	2133263	5	down	down	correct
NEXA.US	Nexa Resources S.A	20190729	9.07	9.24	8.9	8.92	32816	8.0071	down	down	correct
NFG.US	National Fuel Gas Company	20190729	46.11	46.65	45.835	46.23	932057	42.2876	up	up	correct
NFH.US	WS	20190729	10.19	10.19	10.17	10.18	23310	8.5764	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190729	12.51	12.55	12.49	12.53	82791	10.4882	up	up	correct
NGG.US	National Grid plc	20190729	52.57	52.7	52.225	52.43	281002	46.3887	down	down	correct
NGL.US	PC	20190729	25.5476	25.5476	25.48	25.48	3550	19.8208	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190729	16.09	16.09	15.22	15.31	32169	15.31	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190729	8.97	9.07	8.69	8.82	38621	7.4036	down	down	correct
NGVT.US	Ingevity Corporation	20190729	100.11	101.08	97.98	98.7	451192	98.7	down	down	correct
NHI.US	National Health Investors Inc	20190729	79.59	80	79.05	79.19	94842	68.6243	down	down	correct
NI.US	PB	20190729	27.53	27.614	27.45	27.58	47527	23.8182	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190729	13.57	13.67	13.49	13.63	134955	12.9183	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190729	22.47	22.5043	22.33	22.42	28832	18.1259	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190729	10.39	10.39	10.3424	10.37	14628	9.916	down	down	correct
NINE.US	Nine Energy Service Inc	20190729	12.94	13.09	11.94	12	131998	12	down	down	correct
NIO.US	NIO Inc	20190729	3.55	3.58	3.32	3.46	25890697	3.46	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190729	13.45	13.53	13.45	13.52	29861	12.9128	up	up	correct
NJR.US	New Jersey Resources Corporation	20190729	50.11	50.54	49.78	49.97	379636	45.6574	down	down	correct
NKE.US	NIKE Inc	20190729	87.65	87.87	87.18	87.62	4387337	85.6995	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190729	12.27	12.36	12.25	12.3572	11735	11.7002	up	up	correct
NKX.US	Nuveen California AMT	20190729	15.12	15.2	15.12	15.19	112639	14.3256	up	down	incorrect
NL.US	NL Industries Inc	20190729	4.64	4.74	4.55	4.64	10764	4.2965
NLS.US	Nautilus Inc	20190729	1.74	1.815	1.7	1.79	380591	1.79	up	up	correct
NLSN.US	Nielsen Holdings plc	20190729	23.55	23.7	23.38	23.5	2560052	22.4696	down	down	correct
NLY.US	PI	20190729	25.68	25.69	25.6	25.65	152202	21.9936	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190729	11.43	11.43	11.42	11.43	2520	10.8586
NMK.US	PC	20190729	94.1	98.78	94.1	98.78	490	89.7364	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20190729	17.14	17.203	16.35	16.52	39739	14.593	down	down	correct
NMR.US	Nomura Holdings Inc	20190729	3.23	3.25	3.2	3.2	515369	2.8753	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190729	13.9	14.01	13.9	13.97	12675	13.1846	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190729	13.49	13.49	13.49	13.49	117	12.8237
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190729	14.09	14.13	14.08	14.1	132459	13.3513	up	up	correct
NNI.US	Nelnet Inc	20190729	62.39	62.89	61.9	62.12	46344	60.2086	down	down	correct
NNN.US	National Retail Properties Inc	20190729	52.59	53.48	52.35	53.31	1769356	47.2277	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190729	10.11	10.19	10.09	10.09	29551	6.0212	down	up	incorrect
NOA.US	North American Construction Group Ltd	20190729	9.94	10.15	9.87	10.05	54800	9.7508	up	up	correct
NOAH.US	Noah Holdings Limited	20190729	32.88	33.195	32.42	32.8	457259	32.8	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20190729	352.54	356.01	350.8997	355.43	698662	342.3871	up	up	correct
NOK.US	Nokia Corporation	20190729	5.66	5.69	5.61	5.65	19818539	5.65	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190729	13.91	13.9657	13.89	13.9657	2123	13.2692	up	up	correct
NOMD.US	Nomad Foods Limited	20190729	22.54	22.715	22.47	22.67	665442	22.67	up	up	correct
NOV.US	NOV Inc	20190729	21.66	21.66	20.63	20.68	5581405	20.406	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20190729	11.29	11.65	10.98	11.2	325000	11.2	down	down	correct
NOW.US	ServiceNow Inc	20190729	289.34	290	275.59	285.84	3271845	285.84	down	down	correct
NP.US	Neenah Inc	20190729	63.61	64.16	63.05	63.37	80587	58.17	down	down	correct
NPK.US	National Presto Industries Inc	20190729	92.74	92.74	91.09	92.01	84275	80.8828	down	up	incorrect
NPO.US	EnPro Industries Inc	20190729	67.19	67.3	64.26	64.54	106519	62.1097	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190729	4.89	5.05	4.71	4.75	1580670	4.75	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190729	13.13	13.23	13.11	13.23	25960	12.5717	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190729	13.9	13.95	13.9	13.9486	84721	13.0351	up	up	correct
NR.US	Newpark Resources Inc	20190729	7.09	7.09	6.66	6.69	378334	6.69	down	down	correct
NRG.US	NRG Energy Inc	20190729	34.45	34.52	34.11	34.49	1995824	32.1711	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190729	19.99	20	19.8	20	79159	15.555	up	up	correct
NRK.US	Nuveen New York AMT	20190729	13.28	13.38	13.28	13.38	87695	12.8277	up	up	correct
NRP.US	Natural Resource Partners L.P	20190729	31.55	31.55	30	30	20986	24.3823	down	down	correct
NRT.US	North European Oil Royalty Trust	20190729	7.22	7.2999	7.13	7.16	31869	5.8229	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190729	27.13	27.45	27.07	27.1	21100	23.8568	down	down	correct
NS.US	PC	20190729	25.01	25.01	24.91	24.9953	60324	19.6263	down	down	correct
NSA.US	PA	20190729	29.6	29.9619	29.6	29.81	195219	27.0279	up	up	correct
NSC.US	Norfolk Southern Corporation	20190729	189.83	192.27	189.76	191.99	1621920	183.5616	up	up	correct
NSCO.US	WS	20190729	8.91	8.91	8.75	8.8	13725	5.3738	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190729	5.87	5.89	5.8601	5.88	91208	4.9083	up	up	correct
NSP.US	Insperity Inc	20190729	128.19	129.2	108.43	108.89	2659221	101.9991	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190729	32.5	32.73	31.52	31.54	164299	27.3586	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190729	13.48	13.55	13.3527	13.4	305421	110.7296	down	down	correct
NTP.US	Nam Tai Property Inc	20190729	10.09	10.5	10.09	10.499	57537	10.499	up	down	incorrect
NTR.US	Nutrien Ltd	20190729	50.89	51.12	50.4599	50.54	1659303	46.1394	down	down	correct
NTZ.US	Natuzzi S.p.A	20190729	2.06	2.07	2	2.07	2769	2.07	up	up	correct
NUE.US	Nucor Corporation	20190729	55.9	56.11	55.44	55.73	1552434	52.1232	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190729	15.11	15.25	15.11	15.25	79853	14.3937	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20190729	41.1	41.38	39.54	40.06	531173	36.6931	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190729	10.23	10.25	10.19	10.24	249234	9.7731	up	up	correct
NUW.US	Nuveen AMT	20190729	17.35	17.42	17.3	17.33	28647	16.4445	down	down	correct
NVG.US	Nuveen AMT	20190729	16.14	16.21	16.11	16.13	343621	14.996	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20190729	10.6	10.61	10.42	10.52	82078	10.52	down	down	correct
NVR.US	NVR Inc	20190729	3313	3325.02	3245.68	3301.35	40292	3301.35	down	down	correct
NVRO.US	Nevro Corp	20190729	65.4	66.14	64	64.87	223852	64.87	down	down	correct
NVS.US	Novartis AG	20190729	92.36	92.53	91.975	92.13	1530533	85.474	down	up	incorrect
NVT.US	nVent Electric plc	20190729	24.98	25.0005	24.56	24.84	940602	23.2089	down	down	correct
NVTA.US	Invitae Corporation	20190729	25.97	26.36	24.55	25.76	2014250	25.76	down	down	correct
NWG.US	NatWest Group plc	20190729	5.74	5.745	5.67	5.68	369999	4.794	down	down	correct
NWN.US	Northwest Natural Holding Company	20190729	71.46	72.07	71.27	71.88	106936	65.9887	up	up	correct
NX.US	Quanex Building Products Corporation	20190729	18.45	18.55	17.99	18.13	92901	17.3809	down	down	correct
NXC.US	Nuveen California Select Tax	20190729	14.88	14.95	14.86	14.9199	7643	13.766	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190729	14.39	14.4	14.38	14.4	43875	13.4851	up	up	correct
NXN.US	Nuveen New York Select Tax	20190729	13.88	13.88	13.72	13.79	2480	12.7319	down	down	correct
NXP.US	Nuveen Select Tax	20190729	15.46	15.49	15.38	15.43	26052	14.2491	down	down	correct
NXQ.US	Nuveen Select Tax	20190729	14.41	14.45	14.35	14.43	38835	13.3196	up	up	correct
NXR.US	Nuveen Select Tax	20190729	15.67	15.67	15.56	15.62	20023	14.4133	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190729	42.51	43.2	42.4511	42.74	64008	39.8035	up	up	correct
NYCB.US	PU	20190729	48.7	48.74	48.5993	48.7	8821	48.7
NYT.US	The New York Times Company	20190729	35.46	35.7	35.18	35.51	1407684	35.0318	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190729	15.9	15.94	15.85	15.94	190779	15.2019	up	down	incorrect
O.US	Realty Income Corporation	20190729	69.78	70.44	69.56	70.18	2191420	63.3315	up	up	correct
OAK.US	PB	20190729	26.68	27.11	26.67	27.1	46410	23.2607	up	up	correct
OC.US	Owens Corning	20190729	58.01	58.1	56.82	57.29	1011133	55.537	down	down	correct
OCN.US	Ocwen Financial Corporation	20190729	2	2.045	1.93	1.96	212175	29.4	down	down	correct
ODC.US	Oil	20190729	35.5	35.5	35.04	35.04	3339	32.5435	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190729	20.06	20.09	19.3615	19.56	567148	18.8581	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20190729	27.03	27.31	26.94	27	966577	24.5668	down	down	correct
OFG.US	OFG Bancorp	20190729	23.13	23.31	22.455	22.62	491764	21.7465	down	down	correct
OGE.US	OGE Energy Corp	20190729	42.76	43.08	42.55	43.05	745974	38.7546	up	up	correct
OGS.US	ONE Gas Inc	20190729	91.1	91.97	90.75	91.4	219483	85.2395	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190729	37.18	37.55	37.04	37.14	1182293	30.6302	down	down	correct
OI.US	O	20190729	17.72	17.77	17.49	17.52	570115	17.2686	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190729	7.75	7.75	7.72	7.75	96950	6.8845
OIBR.US	C	20190729	1.5	1.53	1.47	1.51	33788200	1.51	up	up	correct
OII.US	Oceaneering International Inc	20190729	15.79	16.005	14.625	14.98	1828502	14.98	down	up	incorrect
OIS.US	Oil States International Inc	20190729	12.75	13.85	11.73	13.07	2643091	13.07	up	up	correct
OKE.US	ONEOK Inc	20190729	68.56	68.56	66.67	66.8	2474713	54.2825	down	down	correct
OLN.US	Olin Corporation	20190729	21.24	21.35	20.15	20.42	3205854	18.5221	down	up	incorrect
OLP.US	One Liberty Properties Inc	20190729	28.62	28.92	28.43	28.61	40742	23.5758	down	down	correct
OMC.US	Omnicom Group Inc	20190729	81.83	81.83	80.98	81.61	906045	74.0752	down	down	correct
OMF.US	OneMain Holdings Inc	20190729	36.05	36.09	35.6	35.77	419300	23.9002	down	down	correct
OMI.US	Owens & Minor Inc	20190729	2.67	2.7	2.6	2.65	457676	2.6441	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190729	7.26	8.01	7.085	7.99	254800	7.99	up	down	incorrect
ONTO.US	Onto Innovation Inc	20190729	35.08	35.32	34.87	35.1	150108	35.1	up	up	correct
OOMA.US	Ooma Inc	20190729	12.18	12.43	12.16	12.35	69742	12.35	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190729	29.13	29.77	28.875	29.71	67691	27.0797	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190729	12.04	12.2	11.93	12.19	853782	11.7809	up	up	correct
ORA.US	Ormat Technologies Inc	20190729	64.48	64.83	64.08	64.66	127589	63.6441	up	down	incorrect
ORAN.US	Orange S.A	20190729	15.16	15.19	15.05	15.06	1237641	12.8784	down	down	correct
ORC.US	Orchid Island Capital Inc	20190729	6.84	6.94	6.84	6.88	938821	4.721	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20190729	15.77	15.77	15.57	15.59	202030	12.3818	down	down	correct
ORCL.US	Oracle Corporation	20190729	58.79	58.79	57.8	58.06	7439258	55.9409	down	down	correct
ORI.US	Old Republic International Corporation	20190729	22.86	23.12	22.695	22.85	1637316	17.6518	down	down	correct
ORN.US	Orion Group Holdings Inc	20190729	4.15	4.15	3.96	4.07	144331	4.07	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190729	1.92	1.95	1.88	1.9	206224	1.9	down	down	correct
OSK.US	Oshkosh Corporation	20190729	84.55	86.44	84.25	85.92	548192	82.889	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190729	27.24	27.34	27	27.01	542300	25.7046	down	down	correct
OVV.US	Ovintiv Inc	20190729	4.25	4.28	4.035	4.12	5796246	18.9215	down	down	correct
OXM.US	Oxford Industries Inc	20190729	72.27	73.37	71.29	73.21	129195	70.0298	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190729	51.57	51.64	50.3	50.91	6412060	47.4053	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190729	96.07	100.27	96.07	99.77	47251	92.3686	up	up	correct
PACK.US	Ranpak Holdings Corp	20190729	7.37	7.41	6.89	6.96	42342	6.96	down	down	correct
PAG.US	Penske Automotive Group Inc	20190729	46.53	47.06	46.18	46.86	372083	44.4139	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190729	48.7	48.7	47.07	47.26	2125755	47.26	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190729	15.49	15.63	15.33	15.33	19068	13.944	down	down	correct
PAM.US	Pampa Energía S.A	20190729	33.36	33.92	32.81	33.8	468266	33.8	up	down	incorrect
PAR.US	PAR Technology Corporation	20190729	26	26.34	25.34	26.14	155860	25.8122	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190729	22.68	22.82	22.36	22.53	148372	22.53	down	down	correct
PAYC.US	Paycom Software Inc	20190729	235.56	236.67	223.74	229.61	732584	229.61	down	down	correct
PB.US	Prosperity Bancshares Inc	20190729	69.66	69.71	68.42	68.64	364365	63.8232	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190729	36.83	36.86	36.35	36.46	345022	31.0946	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190729	25.9618	25.99	25.9	25.9403	10381	21.9627	down	down	correct
PBF.US	PBF Energy Inc	20190729	28.26	28.575	27.78	28.09	1001780	27.1682	down	down	correct
PBFX.US	PBF Logistics LP	20190729	21.46	21.59	21.26	21.4	94650	16.6105	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190729	33.67	34.23	33.47	34.05	288334	34.05	up	up	correct
PBI.US	Pitney Bowes Inc	20190729	3.89	3.96	3.86	3.9	1404938	3.5308	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190729	15.02	15.26	14.95	15.23	10817740	12.0781	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190729	13.73	13.95	13.64	13.94	3008938	11.9455	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190729	5.21	5.39	5.18	5.29	253970	4.4827	up	up	correct
PBY.US	Prospect Capital Corporation	20190729	25.8217	25.873	25.68	25.68	1242	22.7006	down	down	correct
PCF.US	High Income Securities Fund	20190729	8.42	8.44	8.36	8.39	33112	6.4925	down	down	correct
PCG.US	PG&E Corporation	20190729	18.7	18.7228	17.9	18.28	2574511	18.28	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190729	24.06	24.1306	23.95	24	747359	18.6977	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190729	10.03	10.1309	10.03	10.07	40094	8.952	up	up	correct
PCM.US	PCM Fund Inc	20190729	11.25	11.3047	11.18	11.21	24807	9.0454	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190729	17.76	18	17.7401	18	95244	14.8957	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190729	19.29	19.38	19.2	19.24	10017	18.0918	down	down	correct
PD.US	PagerDuty Inc	20190729	45.67	45.68	43.18	44.05	490267	44.05	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190729	31.93	31.94	31.81	31.91	92013	25.0757	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190729	20.35	20.495	20.31	20.36	412693	18.168	up	down	incorrect
PDS.US	Precision Drilling Corporation	20190729	1.61	1.64	1.585	1.62	42882	32.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190729	17.05	17.34	17.05	17.31	86775	14.3599	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190729	32.22	32.43	31.95	32.08	1631781	28.7862	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190729	59.18	59.62	58.63	59.31	2376769	54.445	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190729	6.42	6.5199	6.36	6.46	1070387	5.402	up	up	correct
PEN.US	Penumbra Inc	20190729	180.36	181.3	177.615	180.94	171501	180.94	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190729	16.27	16.3	16.16	16.23	46806	13.604	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190729	15.13	15.25	15	15.25	39279	13.1662	up	down	incorrect
PFE.US	Pfizer Inc	20190729	42.17	43	41.34	41.45	61251565	35.6803	down	down	correct
PFGC.US	Performance Food Group Company	20190729	43	43.09	42.58	42.98	379067	42.98	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190729	11.97	11.99	11.95	11.99	68208	9.5311	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190729	10.69	10.7	10.65	10.7	123335	8.4984	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190729	12.4	12.505	12.3099	12.505	23905	10.6574	up	up	correct
PFS.US	Provident Financial Services Inc	20190729	23.87	24.215	23.77	23.88	202104	21.1692	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190729	23.89	24.41	23.89	24.35	128170	23.6407	up	up	correct
PG.US	The Procter & Gamble Company	20190729	114.73	116.21	114.62	116	7768672	109.7274	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190729	12.56	12.65	12.56	12.64	23758	10.1564	up	up	correct
PGR.US	The Progressive Corporation	20190729	81.86	82.4	80.81	81.2	2015511	73.3296	down	down	correct
PGRE.US	Paramount Group Inc	20190729	13.87	14	13.8	13.83	556580	12.7331	down	up	incorrect
PGTI.US	PGT Innovations Inc	20190729	16.7	16.78	16.02	16.06	374181	16.06	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190729	19.09	19.18	19.07	19.14	11376	15.8124	up	up	correct
PH.US	Parker	20190729	174.81	175.19	171.87	172.79	1019959	165.8242	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190729	10.54	10.62	10.4901	10.62	125973	8.9599	up	up	correct
PHG.US	Koninklijke Philips N.V	20190729	47.32	47.68	47.065	47.64	843838	44.8735	up	up	correct
PHI.US	PLDT Inc	20190729	22.07	22.33	22.065	22.28	44952	18.8824	up	up	correct
PHK.US	PIMCO High Income Fund	20190729	8.01	8.06	8	8.05	355887	6.3539	up	up	correct
PHM.US	PulteGroup Inc	20190729	31.81	31.945	31.29	31.47	4630813	30.5449	down	down	correct
PHR.US	Phreesia Inc	20190729	26.78	27.371	25.165	26.27	283722	26.27	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190729	9.28	9.29	9.19	9.27	149132	7.3906	down	up	incorrect
PHX.US	PHX Minerals Inc	20190729	11.59	11.6	11.34	11.39	65848	10.9494	down	down	correct
PII.US	Polaris Inc	20190729	92.53	95.12	91.89	94.17	804894	88.616	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190729	4.59	4.61	4.59	4.6	130970	3.8426	up	up	correct
PINS.US	Pinterest Inc	20190729	27.8	28.32	27.18	27.86	3178813	27.86	up	down	incorrect
PIPR.US	Piper Sandler Companies	20190729	78.29	78.31	76.72	76.81	119000	70.6822	down	down	correct
PJT.US	PJT Partners Inc	20190729	36.84	37.78	36.825	37.56	152526	35.8343	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20190729	26.35	26.61	26.35	26.41	1388801	23.9846	up	down	incorrect
PKE.US	Park Aerospace Corp	20190729	17.29	17.45	17.12	17.36	109311	15.3174	up	up	correct
PKG.US	Packaging Corporation of America	20190729	101.69	102.19	101.18	102.02	656716	94.6473	up	up	correct
PKI.US	PerkinElmer Inc	20190729	95.17	96.09	95.03	95.34	657239	94.8172	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190729	27.47	27.47	27.2896	27.36	49815	21.8774	down	down	correct
PKX.US	POSCO	20190729	48.37	48.521	48.14	48.39	137075	45.0597	up	up	correct
PLAN.US	Anaplan Inc	20190729	60	60.35	56.75	57.84	1827513	57.84	down	up	incorrect
PLD.US	Prologis Inc	20190729	82.38	83.31	82.13	82.63	1845131	77.9622	up	up	correct
PLNT.US	Planet Fitness Inc	20190729	79	79.65	77.94	77.96	773025	77.96	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190729	40.84	41.2	40.72	41.1	37804	38.258	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190729	18.62	18.94	18.62	18.66	29204	16.0429	up	up	correct
PM.US	Philip Morris International Inc	20190729	86.29	87.03	85.84	86.76	4461357	75.0544	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190729	14.62	14.63	14.55	14.61	56459	13.8771	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190729	15.54	15.635	15.49	15.56	121137	14.8271	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190729	7.82	7.95	7.8	7.91	169055	7.042	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190729	12.99	13.1	12.95	13.08	49578	11.5464	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190729	22.15	22.27	22.08	22.15	736665	17.9771
PMX.US	PIMCO Municipal Income Fund III	20190729	12.36	12.41	12.32	12.34	28041	11.5584	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190729	142.26	144.32	141.88	141.96	1273077	131.6564	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190729	13.69	13.7	13.64	13.6401	6944	12.8384	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190729	11.56	11.58	11.51	11.52	7934	11.0437	down	up	incorrect
PNM.US	PNM Resources Inc	20190729	50.59	50.71	50.11	50.51	326734	47.351	down	down	correct
PNR.US	Pentair plc	20190729	39.21	39.26	38.855	38.95	1895219	37.598	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190729	92.41	93.17	91.78	93.12	884809	84.4549	up	down	incorrect
POLY.US	Plantronics Inc	20190729	37.89	38.49	37.68	38.42	204947	37.5904	up	up	correct
POR.US	Portland General Electric Company	20190729	55.23	55.4201	54.89	55.34	413420	50.6352	up	up	correct
POST.US	Post Holdings Inc	20190729	112.14	112.75	110.34	111	334951	111	down	down	correct
PPG.US	PPG Industries Inc	20190729	117.69	119.05	117.4	118.43	1165061	113.6485	up	up	correct
PPL.US	PPL Corporation	20190729	30.44	30.49	29.8657	30.06	4222930	26.149	down	down	correct
PPT.US	Putnam Premier Income Trust	20190729	5.25	5.29	5.25	5.28	186159	4.3752	up	down	incorrect
PRA.US	ProAssurance Corporation	20190729	37.1	37.42	36.98	37.33	304090	35.6492	up	up	correct
PRG.US	PROG Holdings Inc	20190729	63.5415	63.8013	62.5422	63.5814	636013	53.6592	up	up	correct
PRGO.US	Perrigo Company plc	20190729	53.75	54.41	53.28	54.24	1022471	51.6513	up	up	correct
PRI.US	Primerica Inc	20190729	124.72	125.97	123.41	123.9	215957	120.1637	down	down	correct
PRLB.US	Proto Labs Inc	20190729	105.72	105.88	101.28	102.01	194812	102.01	down	down	correct
PRMW.US	Primo Water Corporation	20190729	12.85	12.94	12.79	12.93	541071	12.4202	up	up	correct
PRO.US	PROS Holdings Inc	20190729	73.65	73.9	70.74	72.75	501466	72.75	down	down	correct
PRS.US	Prudential Financial Inc	20190729	27.03	27.24	27.03	27.22	50401	23.9424	up	up	correct
PRT.US	PermRock Royalty Trust	20190729	7.95	8.0499	7.95	8	32374	6.7023	up	up	correct
PRTY.US	Party City Holdco Inc	20190729	6.33	6.5	5.96	6.08	2105442	6.08	down	up	incorrect
PRU.US	Prudential Financial Inc	20190729	103.1	103.56	102.2585	102.5	1204190	89.8445	down	down	correct
PSA.US	Public Storage	20190729	240.43	243.55	239.98	242.75	1137986	223.4114	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190729	28.28	28.78	28.28	28.65	17897	23.6743	up	up	correct
PSN.US	Parsons Corporation	20190729	37.25	37.83	37.02	37.52	157780	37.52	up	up	correct
PSO.US	Pearson plc	20190729	11.49	11.49	11.215	11.26	212566	10.4874	down	down	correct
PSTG.US	Pure Storage Inc	20190729	15.92	15.93	15.43	15.63	2219566	15.63	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190729	14.86	15	14.6	14.71	7900	13.2353	down	down	correct
PSX.US	Phillips 66	20190729	101.91	103.22	101.33	102.81	2275185	91.6146	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190729	52.61	53.53	50.96	51.95	1684124	41.1169	down	down	correct
PTR.US	PetroChina Company Limited	20190729	54.25	54.25	53.59	53.76	74466	45.6509	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190729	18.6	18.66	18.45	18.56	288164	15.0229	down	down	correct
PUK.US	Prudential plc	20190729	42.21	42.27	41.81	41.81	132391	33.7496	down	down	correct
PUKPRA.US	PUKPRA	20190729	27.01	27.19	27.01	27.13	8972	24.0781	up	up	correct
PUMP.US	ProPetro Holding Corp	20190729	16.99	17.09	15.86	16.58	1789244	16.58	down	down	correct
PVG.US	Pretium Resources Inc	20190729	11.21	11.32	11.08	11.27	2134387	11.27	up	up	correct
PVH.US	PVH Corp	20190729	88.9	89.52	87.62	89.08	971358	88.8718	up	up	correct
PVL.US	Permianville Royalty Trust	20190729	2.6	2.6199	2.51	2.52	42073	2.0687	down	down	correct
PWR.US	Quanta Services Inc	20190729	37.82	37.98	37.62	37.91	715588	37.5775	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190729	135.39	135.44	131.915	133.56	1403048	124.6846	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190729	9.71	9.87	9.71	9.79	16356	9.2056	up	up	correct
PYS.US	PPlus Trust Series RRD	20190729	17.69	17.88	17.69	17.81	10588	14.4769	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20190729	20.32	20.32	20.32	20.32	182	18.8247
PZC.US	PIMCO California Municipal Income Fund III	20190729	11.4	11.47	11.39	11.45	45237	10.7698	up	up	correct
PZN.US	Pzena Investment Management Inc	20190729	8.24	8.28	8.09	8.17	27289	7.31	down	down	correct
QD.US	Qudian Inc	20190729	8.7	8.76	8.53	8.69	7667473	8.69	down	down	correct
QGEN.US	QIAGEN N.V	20190729	38.47	38.53	38.18	38.35	603663	38.35	down	down	correct
QSR.US	Restaurant Brands International Inc	20190729	74.57	75.05	74.14	74.88	1703707	68.6002	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20190729	80.11	80.28	77.39	80.16	285528	80.16	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190729	10.84	10.93	10.41	10.55	764887	10.55	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190729	25.15	25.1856	25.07	25.09	96891	21.4209	down	down	correct
R.US	Ryder System Inc	20190729	59.01	59.4	58.38	59.32	501210	53.2408	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190729	21.97	22.03	21.9	21.97	90680	16.3811
RACE.US	Ferrari N.V	20190729	165.05	165.22	164.36	164.68	328991	162.6223	down	down	correct
RAD.US	Rite Aid Corporation	20190729	6.72	6.92	6.5199	6.72	953045	6.72
RAMP.US	LiveRamp Holdings Inc	20190729	53.26	53.585	52.28	53	489596	53	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190729	35.33	35.63	35.11	35.55	231536	34.1115	up	up	correct
RBC.US	Regal Beloit Corporation	20190729	80.57	80.57	79.12	80.11	304271	77.8506	down	down	correct
RC.US	Ready Capital Corporation	20190729	15.13	15.15	15.07	15.13	102376	11.5256
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190729	26.75	26.8	26.75	26.8	15923	23.1673	up	down	incorrect
RCB.US	Ready Capital Corporation	20190729	25.61	25.77	25.61	25.663	18200	23.9271	up	up	correct
RCF.US	UN	20190729	53	53.15	51.4	52.05	584278	52.05	down	down	correct
RCI.US	Rogers Communications Inc	20190729	52.7	53.41	52.7	53.1	388661	47.7445	up	up	correct
RCL.US	Royal Caribbean Group	20190729	113.75	115.995	113.75	115.59	1995730	112.9689	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190729	9.85	9.95	9.83	9.89	61691	8.0235	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190729	8.4	8.49	7.99	8.05	70444	8.05	down	down	correct
RDN.US	Radian Group Inc	20190729	22.75	23.36	22.75	23.22	1528053	22.0117	up	up	correct
RDS.US	B	20190729	64.22	64.22	63.71	63.79	1119698	58.7535	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190729	38	38.57	36.7126	37.8	159705	37.1837	down	down	correct
RE.US	Everest Re Group Ltd	20190729	259.37	260.29	255.84	256.8	272245	241.0415	down	down	correct
RELX.US	RELX PLC	20190729	24.29	24.31	24.15	24.15	275689	22.7744	down	down	correct
RENN.US	Renren Inc	20190729	0.795	0.8079	0.795	0.8079	19856	2.4237	up	up	correct
RES.US	RPC Inc	20190729	5.8	5.875	5.5	5.54	2511542	5.54	down	down	correct
REV.US	Revlon Inc	20190729	20.55	20.66	20.27	20.53	59751	20.53	down	down	correct
REVG.US	REV Group Inc	20190729	14.57	14.59	14.32	14.35	100750	13.9888	down	down	correct
REX.US	REX American Resources Corporation	20190729	76.29	76.29	73.55	74.29	24065	74.29	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190729	41.61	41.92	41.43	41.51	661345	39.8372	down	down	correct
REZI.US	Resideo Technologies Inc	20190729	19.23	19.35	18.81	18.91	1159297	18.91	down	down	correct
RF.US	Regions Financial Corporation	20190729	16	16.14	15.81	15.81	9066652	14.3533	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190729	14	14.21	13.98	14.14	82285	11.8029	up	up	correct
RFL.US	Rafael Holdings Inc	20190729	20.59	20.7	19.4	19.81	36973	19.81	down	down	correct
RFP.US	Resolute Forest Products Inc	20190729	6.28	6.28	6.08	6.1	227950	5.6538	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190729	162.87	163.46	158.24	159.85	419003	150.6084	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190729	55	55.62	54.7	54.81	61737	47.9821	down	down	correct
RGS.US	Regis Corporation	20190729	18.18	18.25	18.025	18.22	117320	18.22	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190729	10.51	10.51	10.43	10.43	3775	8.0652	down	down	correct
RH.US	RH	20190729	130.1	132.3	129.35	132.18	516581	132.18	up	up	correct
RHI.US	Robert Half International Inc	20190729	60.73	60.965	60.04	60.36	1019007	57.3568	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190729	76.2	76.91	76.2	76.53	174269	73.0984	up	up	correct
RIG.US	Transocean Ltd	20190729	5.54	5.58	5.28	5.37	23337330	5.37	down	down	correct
RIO.US	Rio Tinto Group	20190729	58.02	58.04	57.42	57.81	1102819	46.0736	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190729	17.11	17.4132	17.11	17.21	26732	12.2544	up	up	correct
RJF.US	Raymond James Financial Inc	20190729	84.52	84.575	81.78	81.86	949950	52.5624	down	down	correct
RL.US	Ralph Lauren Corporation	20190729	109.71	111.98	109.09	111.27	1447191	106.8044	up	up	correct
RLGY.US	Realogy Holdings Corp	20190729	5.4	5.525	4.96	4.96	8084545	4.8882	down	down	correct
RLI.US	RLI Corp	20190729	89.25	89.67	88.135	88.47	145669	83.0631	down	down	correct
RLJ.US	RLJ Lodging Trust	20190729	17.45	17.72	17.45	17.58	1088962	16.8247	up	up	correct
RM.US	Regional Management Corp	20190729	24.47	24.47	24.05	24.33	35335	23.6511	down	down	correct
RMD.US	ResMed Inc	20190729	128.58	129.52	126.615	129.41	833369	126.7047	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190729	21.96	22	21.9101	22	15305	19.0526	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190729	19.98	19.99	19.95	19.99	306300	17.456	up	up	correct
RMPL.US	P	20190729	25.69	25.84	25.69	25.84	463	25.1125	up	up	correct
RMT.US	Royce Micro	20190729	8.25	8.25	8.16	8.22	137013	6.8089	down	down	correct
RNG.US	RingCentral Inc	20190729	127.38	128.18	122.72	126.15	1258419	126.15	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190729	6.34	6.6	6.25	6.25	46198	6.25	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190729	22.39	22.46	22.2	22.46	164091	19.1794	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190729	186.8	187.32	183.23	184.61	346235	180.7511	down	down	correct
ROG.US	Rogers Corporation	20190729	164.64	165.85	160.54	161.9	158347	161.9	down	up	incorrect
ROK.US	Rockwell Automation Inc	20190729	164.47	165.3043	162.51	163.25	1096700	155.8392	down	down	correct
ROL.US	Rollins Inc	20190729	34.26	34.69	33.72	33.88	1771584	22.0766	down	down	correct
ROP.US	Roper Technologies Inc	20190729	366.24	367.125	360.79	361.31	552787	356.927	down	down	correct
RPM.US	RPM International Inc	20190729	67.26	68.07	66.975	67.97	579760	65.1584	up	up	correct
RPT.US	RPT Realty	20190729	11.87	12.015	11.87	11.93	744861	10.7883	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190729	14.07	14.15	14.03	14.13	317795	11.9935	up	up	correct
RRC.US	Range Resources Corporation	20190729	5.15	5.16	4.66	4.78	21228141	4.7364	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190729	1.74	1.79	1.68	1.69	1370362	1.6342	down	down	correct
RRX.US	Regal Beloit Corporation	20190729	80.57	80.57	79.12	80.11	304271	77.8506	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190729	102.59	102.7	101.23	101.31	595057	96.1794	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190729	18.33	18.543	18.125	18.242	61800	13.9287	down	down	correct
RSG.US	Republic Services Inc	20190729	89.82	90.335	89.55	90.09	1087681	86.5234	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190729	135.56	136.37	135.38	135.72	2051351	80.2076	up	up	correct
RVI.US	Retail Value Inc	20190729	6.9589	6.9759	6.9108	6.9457	209508	-21.5578	down	down	correct
RVLV.US	Revolve Group Inc	20190729	34.29	35.43	34.1137	35.11	966001	35.11	up	up	correct
RVT.US	Royce Value Trust Inc	20190729	14.12	14.12	14	14.07	226143	11.4726	down	down	correct
RWT.US	Redwood Trust Inc	20190729	16.81	16.95	16.81	16.87	635574	14.1442	up	up	correct
RXN.US	Rexnord Corporation	20190729	29.21	29.315	28.89	28.95	530026	28.5161	down	up	incorrect
RY.US	Royal Bank of Canada	20190729	79.55	79.97	79.43	79.62	500231	72.6601	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190729	4.7	4.83	4.595	4.61	880980	4.61	down	down	correct
RYB.US	RYB Education Inc	20190729	6.02	6.0867	5.96	6.06	14758	6.06	up	up	correct
RYI.US	Ryerson Holding Corporation	20190729	8.23	8.27	7.95	7.96	109653	7.9079	down	down	correct
RYN.US	Rayonier Inc	20190729	29.06	29.67	28.93	29.13	662900	26.6211	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190729	27.62	27.69	27.55	27.69	48503	23.9291	up	up	correct
SA.US	Seabridge Gold Inc	20190729	13.97	14.21	13.71	14.18	224198	14.18	up	up	correct
SAFE.US	Safehold Inc	20190729	33.37	34.14	33.13	33.55	71378	32.6865	up	down	incorrect
SAH.US	Sonic Automotive Inc	20190729	27.32	28.345	27.1801	28.14	487728	27.3465	up	up	correct
SAIC.US	Science Applications International Corporation	20190729	85.98	86.24	85.54	86.09	186730	82.7363	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190729	21.89	22.07	21.13	21.79	952245	21.79	down	down	correct
SAM.US	The Boston Beer Company Inc	20190729	398.5	400.815	385.02	391.11	346608	391.11	down	down	correct
SAN.US	Banco Santander S.A	20190729	4.45	4.46	4.43	4.43	10073536	4.2584	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190729	6.45	6.51	6.34	6.5	1545897	6.5	up	down	incorrect
SAP.US	SAP SE	20190729	127.62	127.62	126.19	126.43	440488	122.6174	down	down	correct
SAR.US	Saratoga Investment Corp	20190729	25.51	25.78	25.16	25.26	235486	21.6299	down	down	correct
SAVE.US	Spirit Airlines Inc	20190729	43.39	43.83	41.74	42.37	2822903	42.37	down	down	correct
SB.US	Safe Bulkers Inc	20190729	2.21	2.25	2.08	2.1	323852	2.1	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190729	230.75	233.74	230.18	232.8	18373570	232.8	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190729	11.94	12.31	11.84	12.3	3618163	12.3	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190729	9.04	9.06	9.02	9.06	20134	8.4331	up	up	correct
SBOW.US	SilverBow Resources Inc	20190729	10.35	10.63	10.29	10.46	10325	10.46	up	up	correct
SBR.US	Sabine Royalty Trust	20190729	46.54	46.79	45.19	45.53	8405	37.6639	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190729	13.73	13.77	13.54	13.69	1060012	13.106	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190729	5.19	5.38	5.14	5.38	2012286	4.8046	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190729	27.47	27.55	27.24	27.26	958392	25.1651	down	down	correct
SCCO.US	Southern Copper Corporation	20190729	37.36	37.41	36.76	37.25	518977	33.5111	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190729	13.84	14.07	13.75	13.83	50737	10.408	down	down	correct
SCE.US	PL	20190729	23.5	23.59	23.378	23.43	45777	22.1973	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190729	43.9	44.09	43.51	43.71	7837476	42.1169	down	up	incorrect
SCI.US	Service Corporation International	20190729	47.14	47.33	46.91	47.1	796389	45.2165	down	down	correct
SCL.US	Stepan Company	20190729	99	99.4425	96.561	97.03	86972	94.4975	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190729	14.52	14.56	14.48	14.52	95340	11.3403
SCS.US	Steelcase Inc	20190729	16.97	17.035	16.88	17	508649	15.5259	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190729	24.13	24.21	23.5205	23.74	374791	20.1135	down	down	correct
SCX.US	The L.S. Starrett Company	20190729	6.15	6.2	6	6	17989	6	down	down	correct
SD.US	SandRidge Energy Inc	20190729	6.54	6.59	6.38	6.43	256844	6.43	down	up	incorrect
SDRL.US	Seadrill Limited	20190729	36.42	37.16	35	35.2	242941	35.2	down	down	correct
SE.US	Sea Limited	20190729	37.99	38	35.61	36.73	2375825	36.73	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190729	30.8	31.08	30.355	30.56	1505480	30.56	down	down	correct
SEDA.US	UN	20190729	0.16	0.165	0.155	0.16	836400	0.16
SEE.US	Sealed Air Corporation	20190729	44.02	44.19	43.805	44.02	985604	42.3224
SEM.US	Select Medical Holdings Corporation	20190729	16.71	16.89	16.47	16.76	1851499	16.5855	up	up	correct
SF.US	Stifel Financial Corp	20190729	60.03	60.53	59.48	60.42	1044427	39.2421	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190729	25.3302	25.51	25.3302	25.51	11458	23.6228	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190729	11.76	12.0262	11.76	12	60850	11.014	up	up	correct
SFL.US	SFL Corporation Ltd	20190729	13.16	13.22	13.09	13.11	491904	10.41	down	down	correct
SFUN.US	Fang Holdings Limited	20190729	2.45	2.45	2.2	2.23	285206	22.3	down	down	correct
SGU.US	Star Group L.P	20190729	9.66	9.7325	9.66	9.68	31137	8.5554	up	up	correct
SHAK.US	Shake Shack Inc	20190729	75.17	76.14	74.22	74.76	883493	74.76	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190729	36.87	37.06	36.72	36.96	58560	34.0061	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190729	35.25	35.75	35.25	35.6	39136	31.45	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190729	21.7	21.95	21.23	21.7	2786462	15.9044
SHO.US	Sunstone Hotel Investors Inc	20190729	13.31	13.37	13.25	13.29	1316504	12.6335	down	down	correct
SHOP.US	Shopify Inc	20190729	336.35	337.03	313.531	319.71	2223358	319.71	down	down	correct
SHW.US	The Sherwin	20190729	510.11	512.3	506.17	510.14	648882	166.5446	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190729	4.27	4.31	4.23	4.28	1806164	4.0101	up	down	incorrect
SIG.US	Signet Jewelers Limited	20190729	17.47	18.09	17.22	18.01	1613176	16.926	up	up	correct
SII.US	Sprott Inc	20190729	2.95	3	2.9	2.93	35233	27.1234	down	up	incorrect
SITC.US	SITE Centers Corp	20190729	14.01	14.12	13.65	13.99	1877298	12.8937	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190729	72.9	73	68.45	68.58	374900	68.58	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190729	52.1	53.12	51.98	52.67	1357264	50.4554	up	up	correct
SJI.US	South Jersey Industries Inc	20190729	33.86	33.95	33.61	33.74	290245	30.0747	down	down	correct
SJM.US	The J. M. Smucker Company	20190729	114.36	114.74	112.8076	114.35	703059	105.8717	down	down	correct
SJR.US	Shaw Communications Inc	20190729	19.81	19.81	19.57	19.68	340033	17.6966	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190729	3.12	3.13	3.02	3.13	127932	2.5904	up	down	incorrect
SJW.US	SJW Group	20190729	64.35	64.78	64.17	64.71	66410	61.63	up	up	correct
SKIL.US	Skillsoft Corp	20190729	10.05	10.05	9.93	9.93	2300	9.93	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190729	22.95	23.03	22.83	22.89	334819	35.6738	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190729	16.66	16.81	16.44	16.59	2135408	14.1926	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190729	39.11	39.53	38.75	39.48	2436537	39.48	up	up	correct
SKY.US	Skyline Champion Corporation	20190729	27.95	28.07	26.88	27.3	475823	27.3	down	down	correct
SLB.US	Schlumberger Limited	20190729	39.99	40	38.65	39.21	6549512	36.1603	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190729	10.5	10.58	9.97	10.3	2678155	9.9868	down	down	correct
SLF.US	Sun Life Financial Inc	20190729	41.82	42.1	41.785	41.88	250168	37.9789	up	up	correct
SLG.US	SL Green Realty Corp	20190729	81.3618	81.6768	80.8617	81.0718	632265	68.8995	down	down	correct
SM.US	SM Energy Company	20190729	9.2	9.245	8.5148	8.9	5126987	8.7268	down	down	correct
SMAR.US	Smartsheet Inc	20190729	54.95	54.95	50.71	51.5	2769385	51.5	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190729	7.02	7.03	6.99	7	712578	6.2544	down	down	correct
SMG.US	The Scotts Miracle	20190729	103.43	103.6	102.11	102.25	402119	95.655	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190729	13.76	14.01	13.465	13.75	32392	13.75	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190729	7.74	7.78	7.6	7.65	267632	100.3984	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190729	8.52	8.52	8.3915	8.41	35184	116.332	down	up	incorrect
SMP.US	Standard Motor Products Inc	20190729	47.09	47.63	46.72	46.8	80485	44.9149	down	down	correct
SNA.US	Snap	20190729	155.17	155.33	154.28	154.59	237588	144.7362	down	down	correct
SNAP.US	Snap Inc	20190729	18.01	18.12	17.44	17.5	25542301	17.5	down	down	correct
SNDR.US	Schneider National Inc	20190729	19.13	19.19	18.9	19.08	644529	16.9901	down	down	correct
SNN.US	Smith & Nephew plc	20190729	45.03	45.38	44.91	45.33	518553	43.2093	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190729	65.3	65.3	64.685	64.97	135675	53.2635	down	down	correct
SNV.US	Synovus Financial Corp	20190729	38.23	38.39	37.95	38.07	1213618	34.3134	down	down	correct
SNX.US	TD SYNNEX	20190729	100.15	100.44	98.285	100.24	377827	49.441	up	up	correct
SO.US	The Southern Company	20190729	55.95	56.199	55.653	56.11	3329315	50.5466	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190729	13.49	13.63	12.825	13.01	469084	11.4636	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190729	26.14	26.37	26.07	26.34	78274	23.257	up	up	correct
SOL.US	ReneSola Ltd	20190729	1.09	1.09	1.04	1.05	28226	1.05	down	down	correct
SON.US	Sonoco Products Company	20190729	61.32	61.58	60.99	61.52	377061	56.9756	up	up	correct
SONY.US	Sony Group Corporation	20190729	54	54.84	54	54.7	3001971	54.1576	up	up	correct
SOR.US	Source Capital Inc	20190729	37.02	37.289	36.89	36.9	9590	31.4357	down	down	correct
SOS.US	SOS Limited	20190729	0.4	0.4298	0.4	0.408	39552	4.08	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190729	10	10	10	10	147	10
SPB.US	Spectrum Brands Holdings Inc	20190729	52.26	52.82	51.44	51.45	233896	48.2017	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190729	10.5	10.54	10.42	10.46	394032	10.46	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190729	13.97	14	13.97	13.97	5146	10.8185
SPG.US	Simon Property Group Inc	20190729	158.78	160.93	158.78	159.64	1042843	138.6994	up	down	incorrect
SPGI.US	S&P Global Inc	20190729	244.38	244.98	242.98	243.3	677180	238.3712	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190729	24.55	24.68	24.38	24.56	156013	19.2932	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190729	13.91	14	13.91	13.95	5112	13.5155	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20190729	10.36	10.43	10.15	10.22	364412	10.22	down	down	correct
SPOT.US	Spotify Technology S.A	20190729	155.25	156.39	153.53	153.89	1078971	153.89	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190729	75.48	75.77	75.09	75.66	913533	75.2442	up	up	correct
SPXC.US	SPX Corporation	20190729	35.13	35.17	33.95	34.24	323370	34.24	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190729	16.54	16.73	16.49	16.6	40212	14.5029	up	up	correct
SQ.US	Square Inc	20190729	81.88	82	79.06	80.2	7211431	80.2	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190729	29.9423	30.1359	29.4062	29.5055	463172	27.7717	down	down	correct
SQNS.US	Sequans Communications S.A	20190729	0.88	0.9	0.8274	0.83	90191	3.32	down	up	incorrect
SR.US	Spire Inc	20190729	85.56	86.07	85.17	85.69	113773	78.2122	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20190729	44.01	44.37	43.77	44.28	760294	38.4182	up	up	correct
SRE.US	Sempra	20190729	140.26	140.3959	139	139.5	1473738	128.3396	down	down	correct
SREA.US	Sempra Energy	20190729	25.93	26	25.91	25.99	309899	22.6865	up	up	correct
SRG.US	Seritage Growth Properties	20190729	40.42	41.22	40.42	41.05	106798	41.05	up	up	correct
SRI.US	Stoneridge Inc	20190729	33.75	33.97	33.3	33.62	137535	33.62	down	down	correct
SRL.US	Scully Royalty Ltd	20190729	14.9846	15.029	14.8	14.8	1210	13.7037	down	down	correct
SRLP.US	Sprague Resources LP	20190729	18.11	18.27	18.02	18.27	47408	12.9658	up	up	correct
SRT.US	StarTek Inc	20190729	6.86	7.01	6.72	6.75	66995	6.75	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190729	10.5	10.5	10.4	10.43	3358	33.7723	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190729	66.32	66.32	64.99	65.37	271513	63.8014	down	down	correct
SSL.US	Sasol Limited	20190729	22.44	22.5	22.105	22.25	253616	22.25	down	down	correct
SSTK.US	Shutterstock Inc	20190729	39.96	39.96	39.115	39.48	167127	38.5743	down	down	correct
ST.US	Sensata Technologies Holding plc	20190729	48.77	48.86	48.38	48.59	750714	48.59	down	down	correct
STAG.US	STAG Industrial Inc	20190729	30.4	30.535	30.2	30.33	891788	27.2185	down	down	correct
STAR.US	PI	20190729	25.83	25.83	25.77	25.81	1135	21.3795	down	down	correct
STC.US	Stewart Information Services Corporation	20190729	37.13	37.7999	37.06	37.4	152962	34.8425	up	up	correct
STE.US	STERIS plc	20190729	149.76	150.79	149.07	150.34	257604	147.0447	up	up	correct
STG.US	Sunlands Technology Group	20190729	2.1473	2.15	2.08	2.15	6451	26.875	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190729	21.89	22	21.7601	22	50939	18.4095	up	up	correct
STL.US	Sterling Bancorp	20190729	21.86	22.03	21.73	21.75	1656995	20.8814	down	down	correct
STLA.US	Stellantis N.V	20190729	12.808	12.9493	12.7703	12.8551	4254331	10.8381	up	up	correct
STM.US	STMicroelectronics N.V	20190729	19.06	19.11	18.8535	19.1	3092914	18.7686	up	up	correct
STN.US	Stantec Inc	20190729	23.94	24.185	23.77	24.13	38386	23.3187	up	up	correct
STNG.US	Scorpio Tankers Inc	20190729	28.23	28.44	26.19	26.26	736712	24.7531	down	down	correct
STON.US	StoneMor Inc	20190729	1.7	1.73	1.67	1.68	20731	1.68	down	down	correct
STOR.US	STORE Capital Corporation	20190729	34.38	34.63	34.18	34.28	1267996	30.7713	down	down	correct
STT.US	State Street Corporation	20190729	60.17	60.37	59.13	59.13	3807850	55.2005	down	down	correct
STWD.US	Starwood Property Trust Inc	20190729	23.03	23.25	23.03	23.18	1669800	18.594	up	up	correct
STZ.US	Constellation Brands Inc	20190729	204.13	204.22	197.27	199	1146825	191.5656	down	down	correct
SU.US	Suncor Energy Inc	20190729	29.75	29.82	29.025	29.12	3819522	26.3326	down	down	correct
SUI.US	Sun Communities Inc	20190729	133.4	135.43	133.4	134.11	324134	127.863	up	up	correct
SUM.US	Summit Materials Inc	20190729	18.59	18.62	18.18	18.54	996759	18.54	down	down	correct
SUN.US	Sunoco LP	20190729	33.97	33.98	33.7	33.97	259592	26.1387
SUP.US	Superior Industries International Inc	20190729	2.72	2.75	2.55	2.58	171743	2.58	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190729	7.74	8	7.41	7.76	1511007	7.5095	up	up	correct
SUZ.US	Suzano S.A	20190729	16.33	16.35	16.06	16.23	227876	8.115	down	down	correct
SWCH.US	Switch Inc	20190729	13.46	13.71	13.19	13.6	607185	13.2793	up	down	incorrect
SWI.US	SolarWinds Corporation	20190729	18.07	18.27	17.37	17.76	346537	17.3461	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190729	152.06	152.07	150.595	150.92	644199	144.5211	down	up	incorrect
SWM.US	Schweitzer	20190729	34.15	34.38	33.79	34.25	72940	30.3995	up	up	correct
SWN.US	Southwestern Energy Company	20190729	2.03	2.05	1.86	1.91	36676644	1.91	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190729	89.6	89.935	88.89	89.57	185167	82.7829	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190729	7.89	7.9	7.8302	7.85	24758	6.757	down	down	correct
SXC.US	SunCoke Energy Inc	20190729	9	9.07	8.86	9	697096	8.0815
SXI.US	Standex International Corporation	20190729	69.84	70	68.94	69.28	58625	67.138	down	down	correct
SXT.US	Sensient Technologies Corporation	20190729	69.84	70.22	69.4025	69.62	139606	65.6147	down	up	incorrect
SYF.US	Synchrony Financial	20190729	36.53	36.71	36.335	36.35	1942946	33.9334	down	down	correct
SYK.US	Stryker Corporation	20190729	214.82	215.41	213.32	215.32	1216048	210.0343	up	up	correct
SYY.US	Sysco Corporation	20190729	70.96	71.13	69.83	69.95	2269877	65.8729	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190729	13.91	14.05	13.89	13.97	224700	44.962	up	up	correct
TAC.US	TransAlta Corporation	20190729	5.96	6.11	5.96	6.06	83941	5.8218	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190729	16.91	16.97	16.79	16.93	1514900	16.539	up	down	incorrect
TAL.US	TAL Education Group	20190729	32.63	33.01	31.76	32.06	6843546	32.06	down	up	incorrect
TALO.US	Talos Energy Inc	20190729	21.11	21.11	19.76	19.84	266159	19.84	down	down	correct
TAP.US	Molson Coors Beverage Company	20190729	56.7	56.98	56.25	56.51	1236668	53.8111	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190729	81.5	82.21	80.753	81.45	24799	81.45	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190729	26.39	26.61	26.39	26.53	144288	23.6913	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190729	26.86	27.04	26.84	26.96	142345	24.0084	up	down	incorrect
TBI.US	TrueBlue Inc	20190729	22.55	22.75	22.32	22.51	203753	22.51	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190729	25.95	26	25.44	25.44	1359	25.44	down	down	correct
TCN.US	Tricon Capital Group Inc	20190729	7.7159	7.7159	7.7159	7.7159	0	7.1487
TCS.US	The Container Store Group Inc	20190729	6.24	6.45	6.21	6.43	320356	6.0107	up	up	correct
TD.US	The Toronto	20190729	58.67	59.18	58.67	58.81	914028	53.3348	up	up	correct
TDC.US	Teradata Corporation	20190729	36.59	36.97	36.04	36.6	604115	36.6	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190729	19.61	19.67	19.61	19.67	21093	12.2559	up	up	correct
TDG.US	TransDigm Group Incorporated	20190729	496	496.25	489.1	491.35	291443	438.7778	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190729	25.68	25.8	25.68	25.69	48469	22.7545	up	up	correct
TDOC.US	Teladoc Health Inc	20190729	69.54	69.75	67.4004	68.5	773698	68.5	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190729	33.45	33.635	32.8365	33.14	593598	30.5721	down	down	correct
TDW.US	Tidewater Inc	20190729	22.69	22.72	22.14	22.61	120007	22.5843	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190729	295.21	295.21	290.005	294.36	154805	294.36	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20190729	18.08	18.2	17.79	17.8	12400	14.7703	down	down	correct
TECK.US	Teck Resources Limited	20190729	21.38	21.43	21.045	21.24	2614859	20.7339	down	up	incorrect
TEF.US	Telefónica S.A	20190729	7.95	7.975	7.93	7.96	940884	6.4494	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190729	10.28	10.35	10.2619	10.31	90810	8.4056	up	up	correct
TEL.US	TE Connectivity Ltd	20190729	93.4	94.47	93.11	94.01	2119000	89.9179	up	down	incorrect
TEN.US	Tenneco Inc	20190729	9.19	9.2715	8.91	9.02	768370	9.02	down	down	correct
TEO.US	Telecom Argentina S.A	20190729	17.6	17.92	17.42	17.46	191858	15.1086	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190729	7.83	7.955	7.63	7.86	25297150	7.86	up	up	correct
TEX.US	Terex Corporation	20190729	33.04	33.49	32.79	33.14	1618058	32.3665	up	up	correct
TFC.US	Truist Financial Corporation	20190729	51.59	52.025	51.11	51.2	3809916	46.6799	down	down	correct
TFII.US	TFI International Inc	20190729	31.5	31.9499	31.5	31.9499	412	30.6136	up	up	correct
TFX.US	Teleflex Incorporated	20190729	348.4	352.73	346.975	350.76	327667	347.466	up	up	correct
TG.US	Tredegar Corporation	20190729	16.94	16.95	16.69	16.74	61413	11.056	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190729	9.99	10.04	9.79	9.82	43788	9.7442	down	down	correct
TGI.US	Triumph Group Inc	20190729	22.2	22.245	21.58	21.92	377300	21.7994	down	down	correct
TGNA.US	TEGNA Inc	20190729	15.19	15.345	15.12	15.15	1245263	14.4232	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20190729	15.2	15.2	14.675	14.78	149426	12.2971	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190729	15.41	15.58	15.045	15.58	322508	15.0169	up	up	correct
TGT.US	Target Corporation	20190729	87.16	87.46	86.66	87.23	3328773	83.2068	up	up	correct
THC.US	Tenet Healthcare Corporation	20190729	22.38	23.855	22.05	23.58	3935528	23.58	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190729	130.56	131.335	128.95	129.81	218087	120.6185	down	up	incorrect
THO.US	Thor Industries Inc	20190729	59.45	59.66	58.05	58.29	476662	55.7505	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190729	17.63	17.6547	17.5	17.62	135197	15.0079	down	down	correct
THR.US	Thermon Group Holdings Inc	20190729	26.08	26.08	25.38	25.64	87314	25.64	down	down	correct
THS.US	TreeHouse Foods Inc	20190729	59.74	60.035	58.84	59.64	388226	59.64	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20190729	13.39	13.395	13.3	13.37	237643	10.7124	down	down	correct
TIMB.US	W	20190729	15.86	15.9	15.68	15.83	636931	15.0787	down	down	correct
TISI.US	Team Inc	20190729	15.76	16.11	15.67	16.03	144855	16.03	up	up	correct
TJX.US	The TJX Companies Inc	20190729	55.63	55.9	55.39	55.44	2935381	53.979	down	down	correct
TK.US	Teekay Corporation	20190729	4.61	4.61	4.25	4.26	641580	4.26	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190729	6.07	6.1	5.94	5.96	554601	5.1994	down	down	correct
TKR.US	The Timken Company	20190729	48.1	48.77	47.89	48.4	760961	46.0751	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190729	29.81	30.07	29.81	30.05	152654	27.2781	up	up	correct
TLYS.US	Tilly's Inc	20190729	8.27	8.41	8.095	8.29	227264	6.4824	up	up	correct
TM.US	Toyota Motor Corporation	20190729	131.66	132.13	131.61	131.73	134542	123.832	up	up	correct
TME.US	Tencent Music Entertainment Group	20190729	14.47	14.5	14.12	14.47	4711288	14.47
TMHC.US	Taylor Morrison Home Corporation	20190729	22.2	22.23	21.725	21.94	648375	21.94	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190729	288.5	289.19	285.75	288.92	1060014	287.2948	up	down	incorrect
TMST.US	TimkenSteel Corporation	20190729	6.89	6.93	6.7	6.78	186894	6.78	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190729	52.74	52.99	52.63	52.72	530572	52.72	down	up	incorrect
TNC.US	Tennant Company	20190729	65.88	66.14	65.13	66.03	72248	64.016	up	down	incorrect
TNET.US	TriNet Group Inc	20190729	76.24	76.92	72.11	73.46	899256	73.46	down	down	correct
TNK.US	Teekay Tankers Ltd	20190729	1.25	1.26	1.16	1.17	164141	9.36	down	down	correct
TNL.US	Travel + Leisure Co	20190729	46.85	47.28	46.56	47.26	702296	43.0942	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190729	3.32	3.34	3.23	3.29	80102	15.3585	down	up	incorrect
TOL.US	Toll Brothers Inc	20190729	35.55	36.135	35.225	35.52	2625121	34.5475	down	down	correct
TPB.US	Turning Point Brands Inc	20190729	42.09	43.56	42.09	42.48	409200	41.7813	up	up	correct
TPC.US	Tutor Perini Corporation	20190729	13.23	13.38	12.92	12.97	233062	12.5193	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190729	13.64	13.72	13.39	13.56	2188953	13.56	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20190729	750	750	730.3401	748.5	8839	713.3603	down	down	correct
TPR.US	Tapestry Inc	20190729	30.45	30.7	29.94	30.61	3274618	28.9509	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190729	14.74	14.91	14.61	14.88	280260	11.2711	up	up	correct
TPX.US	Tempur Sealy International Inc	20190729	80.47	81.79	80.06	81.48	2484948	20.2074	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190729	18.25	18.25	17.83	18.01	40803	14.9618	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190729	36.2233	36.4078	35.8252	36.3689	78655	34.3368	up	up	correct
TRC.US	Tejon Ranch Co	20190729	17.78	18.15	17.78	18.08	43615	18.08	up	up	correct
TREC.US	Trecora Resources	20190729	9.6	9.62	9.49	9.59	43993	9.59	down	down	correct
TREX.US	Trex Company Inc	20190729	70.68	71.483	67.68	68.02	2419440	34.01	down	up	incorrect
TRGP.US	Targa Resources Corp	20190729	39.89	39.9101	38.83	39.13	2199864	35.3683	down	down	correct
TRI.US	Thomson Reuters Corporation	20190729	70.04	70.51	67.92	68.3	1076164	65.2023	down	down	correct
TRN.US	Trinity Industries Inc	20190729	18.48	18.99	18.34	18.96	2132708	17.526	up	up	correct
TRNO.US	Terreno Realty Corporation	20190729	49.5	49.88	49.285	49.51	199164	47.0626	up	up	correct
TROX.US	Tronox Holdings plc	20190729	11.33	11.55	11.18	11.42	680196	10.7297	up	up	correct
TRP.US	TC Energy Corporation	20190729	49.22	49.525	49.07	49.46	1772526	43.183	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190729	0.5785	0.58	0.56	0.5623	5284958	5.623	down	down	correct
TRTN.US	Triton International Limited	20190729	32.28	32.55	32.11	32.11	398838	28.0745	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190729	19.69	19.81	19.6768	19.78	235316	14.0959	up	down	incorrect
TRU.US	TransUnion	20190729	84.12	84.25	82.68	83.15	1380100	82.4377	down	down	correct
TRV.US	The Travelers Companies Inc	20190729	149.67	151.03	148.53	148.74	1246239	139.9558	down	down	correct
TS.US	Tenaris S.A	20190729	25.06	25.1025	24.81	25.01	2094831	22.8257	down	down	correct
TSE.US	Trinseo S.A	20190729	40.17	40.26	38.62	38.74	394599	35.6277	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190729	5.71	5.75	5.6831	5.73	188408	5.1729	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190729	19.78	19.8	19.63	19.7	197477	14.1725	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190729	43.52	43.95	43.4	43.94	4138649	42.0285	up	up	correct
TSN.US	Tyson Foods Inc	20190729	81	81.6	80.83	81.25	1859580	76.6374	up	up	correct
TSQ.US	Townsquare Media Inc	20190729	5.31	5.45	5.25	5.27	20988	5.0897	down	up	incorrect
TT.US	Trane Technologies plc	20190729	122.51	122.75	121.56	122.22	1319878	91.071	down	down	correct
TTC.US	The Toro Company	20190729	72.72	73.345	72.37	73.01	406561	70.8184	up	up	correct
TTE.US	TotalEnergies SE	20190729	53.94	53.94	53.575	53.67	1453559	45.772	down	up	incorrect
TTI.US	TETRA Technologies Inc	20190729	1.49	1.51	1.38	1.42	581510	1.42	down	down	correct
TTM.US	Tata Motors Limited	20190729	10.08	10.11	9.86	9.94	2338102	9.94	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190729	14.52	14.58	14.11	14.13	73630	48.6775	down	up	incorrect
TU.US	TELUS Corporation	20190729	9.03	9.1013	9.0125	9.0675	676406	15.5985	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190729	22.3	22.77	21.25	21.9	221244	21.9	down	down	correct
TUP.US	Tupperware Brands Corporation	20190729	14.74	14.85	14.28	14.42	1367852	14.1776	down	down	correct
TV.US	Grupo Televisa S.A.B	20190729	9.25	9.37	9.18	9.32	1330171	9.256	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190729	25.73	25.831	25.54	25.76	26318	24.1374	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190729	25.59	25.7	25.5	25.7	23286	24.0853	up	up	correct
TWI.US	Titan International Inc	20190729	3.95	3.95	3.68	3.69	285978	3.6675	down	down	correct
TWLO.US	Twilio Inc	20190729	150	150.3899	140.08	141.5	5350667	141.5	down	down	correct
TWN.US	The Taiwan Fund Inc	20190729	18.13	18.172	18.13	18.172	603	13.7677	up	up	correct
TWO.US	Two Harbors Investment Corp	20190729	13.44	13.48	13.36	13.37	2326011	10.725	down	down	correct
TWTR.US	Twitter Inc	20190729	41.5	42.22	40.9	41.5	21170551	41.5
TX.US	Ternium S.A	20190729	22.43	22.79	22.29	22.41	270234	20.8276	down	down	correct
TXT.US	Textron Inc	20190729	49.87	50.23	49.71	49.86	1264308	49.6498	down	down	correct
TY.US	Tri	20190729	27.58	27.719	27.44	27.66	39400	25.1857	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190729	22.93	22.95	22.485	22.49	176673	79.2009	down	up	incorrect
TYL.US	Tyler Technologies Inc	20190729	233	233.345	228.54	232.48	163028	232.48	down	up	incorrect
UA.US	Under Armour Inc	20190729	24.18	24.45	23.93	24.39	2516009	24.39	up	up	correct
UAA.US	Under Armour Inc	20190729	27.32	27.515	27	27.44	6859583	27.44	up	up	correct
UAN.US	CVR Partners LP	20190729	4.11	4.11	3.96	3.99	198802	35.1874	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190729	21.47	21.47	21.26	21.39	62890	19.1942	down	down	correct
UBER.US	Uber Technologies Inc	20190729	45	45.627	43.12	43.88	8652204	43.88	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190729	16.74	16.75	16.68	16.69	2806	14.909	down	up	incorrect
UBS.US	UBS Group AG	20190729	11.52	11.54	11.36	11.36	5345096	10.4323	down	down	correct
UDR.US	UDR Inc	20190729	46.23	46.98	46.23	46.56	1128551	43.1317	up	up	correct
UE.US	Urban Edge Properties	20190729	16.81	16.995	16.75	16.86	1165096	15.1598	up	down	incorrect
UFI.US	Unifi Inc	20190729	18.7491	18.9	18.6	18.72	41408	18.72	down	down	correct
UFS.US	Domtar Corporation	20190729	42.31	42.43	41.63	41.98	463770	40.0936	down	down	correct
UGI.US	UGI Corporation	20190729	50.99	51.48	50.84	51.41	1750238	47.1782	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190729	122.12	123.79	120.52	123.2311	89119	123.2311	up	up	correct
UGP.US	Ultrapar Participações S.A	20190729	5.24	5.29	5.17	5.25	1242670	4.9406	up	up	correct
UHS.US	Universal Health Services Inc	20190729	149.72	153.49	146.19	152.65	1349098	151.122	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190729	91.14	92	90.44	90.75	46535	82.7612	down	down	correct
UI.US	Ubiquiti Inc	20190729	135.46	135.87	132.8162	134.95	148825	132.4982	down	down	correct
UIS.US	Unisys Corporation	20190729	10.33	10.59	10.27	10.52	485682	10.52	up	up	correct
UL.US	Unilever PLC	20190729	61.52	61.71	61.22	61.46	458976	56.5292	down	up	incorrect
UMC.US	United Microelectronics Corporation	20190729	2.09	2.13	2.09	2.13	421429	1.964	up	up	correct
UMH.US	UMH Properties Inc	20190729	12.99	13.26	12.99	13.16	153489	11.7201	up	up	correct
UNF.US	UniFirst Corporation	20190729	194.61	196.83	194.245	194.81	133610	192.5097	up	up	correct
UNFI.US	United Natural Foods Inc	20190729	9.9	10	9.59	9.76	517684	9.76	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190729	252.84	255.3	252.34	253.82	2005512	244.1536	up	up	correct
UNM.US	Unum Group	20190729	32.83	32.95	32.325	32.5	1216098	28.9267	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190729	26.87	27	26.85	26.99	15212	23.304	up	up	correct
UNP.US	Union Pacific Corporation	20190729	174.12	177.74	173.98	177.5	3386123	168.5456	up	up	correct
UNVR.US	Univar Solutions Inc	20190729	22.25	22.38	22.12	22.18	956325	22.18	down	down	correct
UPH.US	UpHealth Inc	20190729	9.75	9.78	9.75	9.77	34681	9.77	up	up	correct
UPS.US	United Parcel Service Inc	20190729	119.38	119.8	118.1	118.75	4171063	110.687	down	down	correct
URI.US	United Rentals Inc	20190729	127.55	129.805	126.3	128.99	1174693	128.99	up	up	correct
USA.US	Liberty All	20190729	6.42	6.4311	6.37	6.41	514615	5.1189	down	down	correct
USAC.US	USA Compression Partners LP	20190729	17.86	18.0487	17.06	17.09	391959	12.5398	down	up	incorrect
USB.US	U.S. Bancorp	20190729	57.17	57.665	57.02	57.06	4603203	52.5904	down	down	correct
USDP.US	USD Partners LP	20190729	11.86	11.88	11.75	11.85	89992	8.8875	down	down	correct
USFD.US	US Foods Holding Corp	20190729	35.58	35.72	35.36	35.56	1325900	35.56	down	up	incorrect
USM.US	United States Cellular Corporation	20190729	49.11	49.51	47.98	48.5	187563	48.5	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20190729	66.47	67.5	65.49	67.02	305056	67.02	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190729	128.4	129.5891	127	128.41	69472	125.682	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190729	4.81	5	4.7	5	274673	5	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190729	25.97	26.14	25.96	26.02	217956	21.8017	up	up	correct
UTI.US	Universal Technical Institute Inc	20190729	3.78	3.8	3.64	3.67	11969	3.67	down	down	correct
UTL.US	Unitil Corporation	20190729	59.83	60.23	59.52	60.23	47411	55.6763	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190729	25.35	25.61	25	25.08	151324	23.1538	down	down	correct
UVV.US	Universal Corporation	20190729	60.66	60.94	59.76	60.19	122847	52.4759	down	down	correct
V.US	Visa Inc	20190729	183.89	184.07	182.7338	183.21	4621839	180.4153	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190729	100.86	102.76	100.4	102.55	301142	100.4664	up	up	correct
VALE.US	Vale S.A.	20190729	13.19	13.25	13.08	13.24	17826051	10.4992	up	up	correct
VAPO.US	Vapotherm Inc	20190729	19.73	19.85	18.9	19.2	29354	19.2	down	down	correct
VATE.US	Innovate Corp	20190729	1.98	2.02	1.93	1.98	221541	1.98
VBF.US	Invesco Bond Fund	20190729	19.42	19.4863	19.35	19.43	32645	16.7565	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190729	9.98	10.24	9.98	10.21	75932	8.5356	up	up	correct
VCRA.US	Vocera Communications Inc	20190729	25.73	26.22	24.84	25.76	1301841	25.76	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190729	12.97	13.05	12.94	13.04	95399	11.7541	up	up	correct
VEC.US	Vectrus Inc	20190729	40.99	41.2	40.04	40.24	88092	40.24	down	up	incorrect
VEDL.US	Vedanta Limited	20190729	9.14	9.19	9.01	9.04	767691	7.4766	down	down	correct
VEEV.US	Veeva Systems Inc	20190729	169.89	170	159.26	161.75	2626041	161.75	down	down	correct
VER.US	VEREIT Inc	20190729	9.25	9.31	9.22	9.24	11638829	40.8744	down	down	correct
VET.US	Vermilion Energy Inc	20190729	18.51	18.51	16.83	17.04	1869444	15.069	down	up	incorrect
VFC.US	V.F. Corporation	20190729	88.5	88.83	87.47	88.33	1157855	82.9918	down	down	correct
VGI.US	Virtus Global Multi	20190729	13.03	13.11	12.99	13.07	38444	10.4627	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190729	12.88	12.93	12.84	12.9	168708	11.4825	up	up	correct
VGR.US	Vector Group Ltd	20190729	10.5238	11.695	10.5238	11.0762	5009869	9.2021	up	up	correct
VHC.US	VirnetX Holding Corp	20190729	7.39	7.48	7.11	7.39	241954	6.3388
VHI.US	Valhi Inc	20190729	2.11	2.17	2.02	2.08	71285	23.3545	down	down	correct
VICI.US	VICI Properties Inc	20190729	21.41	21.45	21.225	21.27	4350844	18.6348	down	down	correct
VIIX.US	VelocityShares VIX Short	20190729	9.19	9.31	9.1456	9.24	29647	46.2	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190729	7.87	7.94	7.72	7.94	2536348	7.94	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190729	9.23	11.03	9.09	10	777686	10	up	up	correct
VIV.US	Telefônica Brasil S.A	20190729	13.8	13.91	13.665	13.91	2621274	11.5705	up	up	correct
VKQ.US	Invesco Municipal Trust	20190729	12.64	12.71	12.63	12.68	82271	11.2902	up	up	correct
VLO.US	Valero Energy Corporation	20190729	84.07	84.81	83.25	84.03	2013577	73.2424	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190729	10.47	10.5	9.96	10.24	448782	10.24	down	down	correct
VLT.US	Invesco High Income Trust II	20190729	14.51	14.51	14.4	14.49	27451	11.7745	down	down	correct
VMC.US	Vulcan Materials Company	20190729	136.8	137.23	134.85	136.05	1017120	132.8951	down	down	correct
VMI.US	Valmont Industries Inc	20190729	138.46	138.84	137.56	138.24	88389	134.2445	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190729	12.6	12.62	12.57	12.59	119033	11.21	down	down	correct
VNCE.US	Vince Holding Corp	20190729	13.11	13.5553	13.11	13.47	9520	13.47	up	up	correct
VNE.US	Veoneer Inc	20190729	18.42	18.62	18.17	18.24	756205	18.24	down	up	incorrect
VNO.US	Vornado Realty Trust	20190729	64.13	65	63.975	64.24	934403	54.8445	up	down	incorrect
VNTR.US	Venator Materials PLC	20190729	4.11	4.16	3.97	4.01	798819	4.01	down	up	incorrect
VOC.US	VOC Energy Trust	20190729	5.69	5.79	5.4	5.48	184976	4.2953	down	down	correct
VOYA.US	Voya Financial Inc	20190729	57.06	57.38	56.78	56.87	948277	55.4864	down	down	correct
VPG.US	Vishay Precision Group Inc	20190729	41.27	41.39	40.84	40.96	28230	40.96	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190729	13.26	13.4168	13.22	13.31	157282	11.9039	up	down	incorrect
VRS.US	Verso Corporation	20190729	16.98	17.055	16.44	16.57	200598	12.5143	down	down	correct
VRT.US	Vertiv Holdings Co	20190729	10.14	10.24	10.14	10.22	20200	10.2106	up	up	correct
VRTV.US	Veritiv Corporation	20190729	17.06	17.08	16.19	16.7	75833	16.7	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190729	17.08	17.52	17.06	17.52	1460817	16.6637	up	up	correct
VST.US	Vistra Corp	20190729	21.77	21.935	21.53	21.77	3175072	20.2577
VSTO.US	Vista Outdoor Inc	20190729	6.96	7.02	6.81	6.9	600019	6.9	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190729	11.07	11.12	11.066	11.1	161077	9.1517	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190729	13.8	13.8	13.45	13.73	54176	12.3661	down	down	correct
VTOL.US	Bristow Group Inc	20190729	8.95	8.97	8.74	8.77	16311	26.31	down	down	correct
VTR.US	Ventas Inc	20190729	67.47	68.48	67.19	67.55	1586651	60.5853	up	down	incorrect
VVI.US	Viad Corp	20190729	70.7	70.7	69.46	69.94	155595	69.5046	down	down	correct
VVR.US	Invesco Senior Income Trust	20190729	4.23	4.235	4.22	4.22	371052	3.5543	down	down	correct
VVV.US	Valvoline Inc	20190729	20.33	20.44	20.13	20.18	974673	19.289	down	up	incorrect
VZ.US	Verizon Communications Inc	20190729	57.09	57.435	56.83	57.37	10165711	52.0429	up	down	incorrect
W.US	Wayfair Inc	20190729	138.11	138.52	132.02	134	1733439	134	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190729	71.68	72.12	70.53	71.1	2602110	69.9822	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20190729	49.58	50.41	49.34	49.75	1303310	47.4688	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190729	26.3301	26.97	26.3301	26.97	5052	23.4957	up	up	correct
WAT.US	Waters Corporation	20190729	218.08	220.405	217.7229	219.14	804433	219.14	up	down	incorrect
WBK.US	Westpac Banking Corporation	20190729	19.98	19.98	19.88	19.88	83894	18.0649	down	down	correct
WBS.US	Webster Financial Corporation	20190729	51.17	51.31	50.55	50.81	968002	46.0581	down	up	incorrect
WBT.US	Welbilt Inc	20190729	15.87	16.07	15.745	16.02	1262075	16.02	up	down	incorrect
WCC.US	WESCO International Inc	20190729	50.62	50.7825	50.22	50.51	266803	50.51	down	down	correct
WCN.US	Waste Connections Inc	20190729	94.94	95.37	93.9	94.15	1042604	92.4132	down	down	correct
WD.US	Walker & Dunlop Inc	20190729	58.71	58.83	58.315	58.45	79903	55.3947	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20190729	13.95	14.0719	13.92	13.92	36774	12.1107	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190729	86.87	87.58	86.57	87.5	1538285	81.6037	up	up	correct
WEI.US	Weidai Ltd	20190729	8.25	8.25	8.25	8.25	302	8.25
WELL.US	Welltower Inc	20190729	83.75	84.68	83.42	83.71	1113262	75.8227	down	down	correct
WES.US	Western Midstream Partners LP	20190729	30.46	30.74	29.64	30.66	3307459	23.7064	up	up	correct
WEX.US	WEX Inc	20190729	216.81	220.68	216.53	218.97	431769	218.97	up	up	correct
WF.US	Woori Financial Group Inc	20190729	34.4	34.4	33.27	33.4	28129	30.1318	down	down	correct
WFC.US	Wells Fargo & Company	20190729	49.38	49.57	48.18	48.28	19148583	44.851	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190729	40.74	40.74	40.26	40.26	12400	39.1886	down	down	correct
WGO.US	Winnebago Industries Inc	20190729	39.85	40	38.98	39.33	222741	38.5327	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190729	56.71	57.33	56.5	57.09	1744000	55.1316	up	down	incorrect
WHD.US	Cactus Inc	20190729	29.3	29.54	27.37	27.75	980187	27.0233	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190729	31.85	32.1698	31.25	31.41	38739	26.0063	down	down	correct
WHR.US	Whirlpool Corporation	20190729	148.9	150.08	147.75	149.01	587441	138.2411	up	up	correct
WIA.US	Western Asset Inflation	20190729	11.58	11.6	11.58	11.59	40224	9.5063	up	up	correct
WIT.US	Wipro Limited	20190729	4.15	4.17	4.14	4.17	529636	4.146	up	up	correct
WIW.US	Western Asset Inflation	20190729	11.23	11.24	11.23	11.24	42497	9.9554	up	up	correct
WK.US	Workiva Inc	20190729	60.47	60.66	57.86	58.26	237320	58.26	down	down	correct
WLK.US	Westlake Chemical Corporation	20190729	68.89	68.89	66.76	67.3	608301	64.683	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190729	23.68	23.9122	23.55	23.64	15971	19.202	down	up	incorrect
WM.US	Waste Management Inc	20190729	118.4	118.64	117.476	117.96	1308515	112.898	down	down	correct
WMB.US	The Williams Companies Inc	20190729	25.09	25.21	24.71	24.79	10763489	20.7536	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190729	10.21	10.265	10.1701	10.23	380654	8.6889	up	up	correct
WMK.US	Weis Markets Inc	20190729	36.67	36.9899	36.43	36.66	45799	34.6424	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190729	33.5	33.53	32.8	32.92	137645	32.4025	down	down	correct
WMT.US	Walmart Inc	20190729	112.84	112.98	111.76	112.27	3746595	107.6826	down	down	correct
WNC.US	Wabash National Corporation	20190729	15.8	15.93	15.565	15.58	282054	14.7281	down	down	correct
WNS.US	WNS (Holdings) Limited	20190729	63.95	64.48	63.32	64.28	103226	64.28	up	up	correct
WOLF.US	Wolfspeed Inc	20190729	63.24	63.34	61.86	62.37	489277	62.37	down	up	incorrect
WOR.US	Worthington Industries Inc	20190729	40.83	40.85	40.14	40.58	277099	38.2672	down	down	correct
WOW.US	WideOpenWest Inc	20190729	7.8	7.82	7.61	7.69	127855	7.69	down	down	correct
WPC.US	W. P. Carey Inc	20190729	85.6	86.97	85.55	86	888239	75.4237	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190729	27.04	27.15	26.81	27.15	2838539	26.3336	up	up	correct
WPP.US	WPP plc	20190729	59.57	59.86	59.47	59.64	88018	52.7613	up	up	correct
WRB.US	W. R. Berkley Corporation	20190729	70.42	70.73	69.64	70.06	499097	66.7733	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190729	27.42	27.69	27.195	27.23	292962	24.3339	down	down	correct
WRI.US	Weingarten Realty Investors	20190729	27.65	27.94	27.59	27.71	464851	24.4446	up	up	correct
WRK.US	WestRock Company	20190729	36.5	36.86	36.1886	36.75	1243076	34.1311	up	up	correct
WSM.US	Williams	20190729	67.81	68.35	66.4	67.43	1032071	64.2436	down	down	correct
WSO.US	Watsco Inc	20190729	161.76	162.72	160.71	161.71	168451	149.9369	down	down	correct
WSR.US	Whitestone REIT	20190729	12.84	12.94	12.81	12.89	222991	11.0449	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190729	137.6	138.67	136.08	138.37	512588	137.505	up	up	correct
WTI.US	W&T Offshore Inc	20190729	4.26	4.31	4.045	4.21	2078536	4.21	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190729	1067.2	1075.565	1059.7	1059.7	10990	1057.5091	down	down	correct
WTRG.US	Essential Utilities Inc	20190729	41.71	41.8051	41.37	41.71	762352	39.514
WTRU.US	Aqua America Inc	20190729	56.87	56.97	56.638	56.97	67600	50.7921	up	up	correct
WTS.US	Watts Water Technologies Inc	20190729	93.1	93.56	92.16	92.64	214554	90.7111	down	down	correct
WTTR.US	Select Energy Services Inc	20190729	9.79	9.79	9.285	9.46	270796	9.46	down	down	correct
WU.US	The Western Union Company	20190729	21.03	21.205	21.03	21.14	3840402	19.1485	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190729	75.55	75.92	73.02	74.22	2249899	72.4786	down	down	correct
WWW.US	Wolverine World Wide Inc	20190729	27.41	27.8	27.24	27.7	407638	26.8023	up	up	correct
WY.US	Weyerhaeuser Company	20190729	26.26	26.4256	25.09	25.84	4432745	23.9858	down	down	correct
X.US	United States Steel Corporation	20190729	15.12	15.3	14.87	15.27	8068430	15.0275	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190729	9.14	9.18	9.12	9.14	28938	7.0042
XHR.US	Xenia Hotels & Resorts Inc	20190729	21.43	21.67	21.355	21.54	675415	20.4405	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190729	4.25	4.29	4.2	4.22	49736	3.7508	down	down	correct
XOM.US	Exxon Mobil Corporation	20190729	74.88	75.38	74.7	75.34	7091889	64.1457	up	up	correct
XPO.US	XPO Logistics Inc	20190729	66.9388	67.2037	65.6194	66.6789	990241	38.812	down	down	correct
XPRO.US	Frank’s International NV	20190729	34.44	34.44	32.94	33.18	59617	33.18	down	up	incorrect
XYF.US	X Financial	20190729	2.79	2.835	2.6653	2.835	81448	8.505	up	up	correct
XYL.US	Xylem Inc	20190729	81.44	81.52	80.76	80.89	590929	78.6008	down	down	correct
Y.US	Alleghany Corporation	20190729	704.06	706.95	693.6	696.6	74540	681.7541	down	down	correct
YELP.US	Yelp Inc	20190729	35.4	35.44	34.875	35.43	510302	35.43	up	up	correct
YETI.US	YETI Holdings Inc	20190729	36.25	36.53	34.86	36.34	919851	36.34	up	up	correct
YEXT.US	Yext Inc	20190729	22.44	22.65	20.89	21.06	720673	21.06	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20190729	16.64	17.05	16.48	16.94	1018664	16.94	up	up	correct
YRD.US	Yiren Digital Ltd	20190729	11.44	11.46	11.18	11.22	79383	11.22	down	down	correct
YUM.US	Yum! Brands Inc	20190729	113.67	114.16	113.04	114.1	859404	109.2333	up	up	correct
YUMC.US	Yum China Holdings Inc	20190729	45.13	45.5	44.86	45.43	1975300	44.5979	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190729	136.04	136.14	133.15	134.53	1921709	132.1627	down	down	correct
ZEN.US	Zendesk Inc	20190729	94.18	94.24	89.69	92.83	1979737	92.83	down	down	correct
ZEPP.US	Zepp Health Corporation	20190729	10	10.23	9.75	10.14	275916	10.14	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190729	33.13	33.29	33.03	33.11	14123	33.11	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190729	19.64	20.02	19.6358	19.94	3603900	19.5597	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190729	10.95	11.05	10.95	11.05	84342	8.7648	up	up	correct
ZTS.US	Zoetis Inc	20190729	115.07	115.98	114.4	115.55	1541488	114.1159	up	down	incorrect
ZUO.US	Zuora Inc	20190729	15.6	15.6923	14.82	15.19	908528	15.19	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190729	29.21	29.32	28.89	28.95	530000	28.4934	down	up	incorrect
ZYME.US	Zymeworks Inc	20190729	24.25	24.26	23.4	24.16	108308	24.16	down	down	correct